Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
TOL 5.340 Up 0.100 5.330 5.350 5.290 5.360 5.270 2,672,553 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TOLUR7 29/05/2014 Call 0.010 5.345 5.345 0.000   0 5.345
TOLV17 29/05/2014 Call 4.300 1.050 1.050 0.000   0 1.050
TOLV27 29/05/2014 Put 4.300 0.000 0.000 0.000   0 0.000
TOLQW7 29/05/2014 Call 4.400 0.950 0.950 0.000   0 0.950
TOLQX7 29/05/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TOLQQ7 29/05/2014 Call 4.500 0.855 0.855 0.000   0 0.855
TOLQR7 29/05/2014 Put 4.500 0.001 0.001 0.000   0 0.001
TOLQH7 29/05/2014 Call 4.600 0.755 0.755 0.000   0 0.755
TOLQI7 29/05/2014 Put 4.600 0.002 0.002 0.000   0 0.002
TOLQ57 29/05/2014 Call 4.700 0.655 0.655 0.000   0 0.655
TOLQ67 29/05/2014 Put 4.700 0.004 0.004 0.000   600 0.004
TOLQF7 29/05/2014 Call 4.800 0.560 0.560 0.000   0 0.560
TOLQG7 29/05/2014 Put 4.800 0.008 0.008 0.000   909 0.008
TOLQ17 29/05/2014 Call 4.900 0.470 0.470 0.000   0 0.470
TOLQ27 29/05/2014 Put 4.900 0.015 0.015 0.000   310 0.015
TOLQD7 29/05/2014 Call 5.000 0.380 0.380 0.000   0 0.380
TOLQE7 29/05/2014 Put 5.000 0.025 0.025 0.025 374 960 0.025
TOLPW7 29/05/2014 Call 5.250 0.185 0.185 0.160 160 1,668 0.185
TOLPX7 29/05/2014 Put 5.250 0.085 0.085 0.080 1,000 2,030 0.085
TOLQ37 29/05/2014 Call 5.500 0.065 0.065 0.060 428 6,603 0.065
TOLQ47 29/05/2014 Put 5.500 0.225 0.225 0.215 250 490 0.225
TOLQJ7 29/05/2014 Call 5.750 0.015 0.015 0.000   2,289 0.015
TOLQK7 29/05/2014 Put 5.750 0.425 0.425 0.000   120 0.425
TOLQL7 29/05/2014 Call 6.000 0.003 0.003 0.000   2,136 0.003
TOLQM7 29/05/2014 Put 6.000 0.660 0.660 0.000   0 0.660
TOLQ77 29/05/2014 Call 6.250 0.000 0.000 0.000   0 0.000
TOLQ87 29/05/2014 Put 6.250 0.910 0.910 0.000   75 0.910
TOLPY7 29/05/2014 Call 6.500 0.000 0.000 0.000   466 0.000
TOLPZ7 29/05/2014 Put 6.500 1.160 1.160 0.000   0 1.160
TOLQB7 29/05/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TOLQC7 29/05/2014 Put 6.750 1.410 1.410 0.000   0 1.410
TOLQN7 29/05/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLQO7 29/05/2014 Put 7.000 1.660 1.660 0.000   0 1.660
TOLQ97 29/05/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLQA7 29/05/2014 Put 7.250 1.910 1.910 0.000   0 1.910
TOLPU7 29/05/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLPV7 29/05/2014 Put 7.500 2.160 2.160 0.000   0 2.160
TOLVX7 29/05/2014 Call 8.260 0.000 0.000 0.000   0 0.000
TOLVW7 29/05/2014 Put 8.260 2.900 2.900 0.000   30 2.900
TOLGW7 26/06/2014 Call 0.010 5.355 5.355 0.000   0 5.355
TOLZH8 26/06/2014 Call 3.000 2.355 2.355 0.000   0 2.355
TOLZI8 26/06/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TOLXY8 26/06/2014 Call 3.200 2.155 2.155 0.000   0 2.155
TOLXZ8 26/06/2014 Put 3.200 0.000 0.000 0.000   0 0.000
TOLVS8 26/06/2014 Call 3.400 1.955 1.955 0.000   0 1.955
TOLVT8 26/06/2014 Put 3.400 0.000 0.000 0.000   0 0.000
TOLVU8 26/06/2014 Call 3.600 1.760 1.760 0.000   0 1.760
TOLVV8 26/06/2014 Put 3.600 0.000 0.000 0.000   0 0.000
TOLVY8 26/06/2014 Call 3.800 1.560 1.560 0.000   0 1.560
TOLVZ8 26/06/2014 Put 3.800 0.000 0.000 0.000   0 0.000
TOLVO8 26/06/2014 Call 4.000 1.360 1.360 0.000   0 1.360
TOLVP8 26/06/2014 Put 4.000 0.000 0.000 0.000   0 0.000
TOLVI8 26/06/2014 Call 4.200 1.165 1.165 0.000   0 1.165
TOLVJ8 26/06/2014 Put 4.200 0.001 0.001 0.000   0 0.001
TOLV37 26/06/2014 Call 4.300 1.065 1.065 0.000   0 1.065
TOLV47 26/06/2014 Put 4.300 0.002 0.002 0.000   0 0.002
TOLVK8 26/06/2014 Call 4.400 0.965 0.965 0.000   0 0.965
TOLVL8 26/06/2014 Put 4.400 0.003 0.003 0.000   0 0.003
TOLFV7 26/06/2014 Call 4.500 0.870 0.870 0.000   0 0.870
TOLFW7 26/06/2014 Put 4.500 0.005 0.005 0.000   200 0.005
TOLVW8 26/06/2014 Call 4.600 0.770 0.770 0.000   0 0.770
TOLVX8 26/06/2014 Put 4.600 0.009 0.009 0.000   40 0.009
TOLFX7 26/06/2014 Call 4.700 0.675 0.675 0.000   0 0.675
TOLFY7 26/06/2014 Put 4.700 0.015 0.015 0.000   0 0.015
TOLVM8 26/06/2014 Call 4.800 0.585 0.585 0.000   0 0.585
TOLVN8 26/06/2014 Put 4.800 0.020 0.020 0.000   121 0.020
TOLFT7 26/06/2014 Call 4.900 0.495 0.495 0.000   0 0.495
TOLFU7 26/06/2014 Put 4.900 0.030 0.030 0.000   100 0.030
TOLVQ8 26/06/2014 Call 5.000 0.410 0.410 0.000   127 0.410
TOLVR8 26/06/2014 Put 5.000 0.045 0.045 0.000   2,032 0.045
TOLG27 26/06/2014 Call 5.250 0.225 0.225 0.215 5 1,295 0.225
TOLG37 26/06/2014 Put 5.250 0.115 0.115 0.000   238 0.115
TOLWN8 26/06/2014 Call 5.500 0.105 0.105 0.100 150 2,148 0.105
TOLWO8 26/06/2014 Put 5.500 0.245 0.245 0.000   635 0.245
TOLFZ7 26/06/2014 Call 5.750 0.040 0.040 0.035 390 1,322 0.040
TOLG17 26/06/2014 Put 5.750 0.435 0.435 0.000   210 0.435
TOLX37 26/06/2014 Call 6.000 0.010 0.010 0.000   608 0.010
TOLX27 26/06/2014 Put 6.000 0.665 0.665 0.000   80 0.665
TOLX47 26/06/2014 Call 6.250 0.003 0.003 0.000   150 0.003
TOLX57 26/06/2014 Put 6.250 0.910 0.910 0.000   0 0.910
TOLWX7 26/06/2014 Call 6.500 0.001 0.001 0.000   100 0.001
TOLWY7 26/06/2014 Put 6.500 1.160 1.160 0.000   170 1.160
TOLX17 26/06/2014 Call 6.750 0.000 0.000 0.000   70 0.000
TOLWZ7 26/06/2014 Put 6.750 1.410 1.410 0.000   30 1.410
TOLWT7 26/06/2014 Call 7.000 0.000 0.000 0.000   20 0.000
TOLWU7 26/06/2014 Put 7.000 1.660 1.660 0.000   0 1.660
TOLMZ7 26/06/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLN17 26/06/2014 Put 7.250 1.910 1.910 0.000   0 1.910
TOLN37 26/06/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLN27 26/06/2014 Put 7.500 2.160 2.160 0.000   180 2.160
TOLLS7 26/06/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLLT7 26/06/2014 Put 7.750 2.410 2.410 0.000   0 2.410
TOLVN9 26/06/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TOLVO9 26/06/2014 Put 8.000 2.660 2.660 0.000   0 2.660
TOLVZ7 26/06/2014 Call 8.260 0.000 0.000 0.000   0 0.000
TOLVY7 26/06/2014 Put 8.260 2.880 2.880 0.000   0 2.880
TOLX67 24/07/2014 Call 0.010 5.365 5.365 0.000   0 5.365
TOLV57 24/07/2014 Call 4.300 1.075 1.075 0.000   0 1.075
TOLV67 24/07/2014 Put 4.300 0.006 0.006 0.000   0 0.006
TOLTS7 24/07/2014 Call 4.400 0.980 0.980 0.000   0 0.980
TOLTT7 24/07/2014 Put 4.400 0.010 0.010 0.000   0 0.010
TOLSQ7 24/07/2014 Call 4.500 0.885 0.885 0.000   0 0.885
TOLSR7 24/07/2014 Put 4.500 0.015 0.015 0.000   0 0.015
TOLSS7 24/07/2014 Call 4.600 0.790 0.790 0.000   0 0.790
TOLST7 24/07/2014 Put 4.600 0.020 0.020 0.000   0 0.020
TOLSU7 24/07/2014 Call 4.700 0.700 0.700 0.000   0 0.700
TOLSV7 24/07/2014 Put 4.700 0.025 0.025 0.000   0 0.025
TOLSW7 24/07/2014 Call 4.800 0.610 0.610 0.000   0 0.610
TOLSX7 24/07/2014 Put 4.800 0.035 0.035 0.000   0 0.035
TOLSY7 24/07/2014 Call 4.900 0.525 0.525 0.000   0 0.525
TOLSZ7 24/07/2014 Put 4.900 0.050 0.050 0.000   955 0.050
TOLT17 24/07/2014 Call 5.000 0.445 0.445 0.000   0 0.445
TOLT27 24/07/2014 Put 5.000 0.070 0.070 0.000   100 0.070
TOLT37 24/07/2014 Call 5.250 0.265 0.265 0.000   350 0.265
TOLT47 24/07/2014 Put 5.250 0.145 0.145 0.000   20 0.145
TOLT57 24/07/2014 Call 5.500 0.140 0.140 0.000   1,210 0.140
TOLTA7 24/07/2014 Put 5.500 0.275 0.275 0.000   0 0.275
TOLTB7 24/07/2014 Call 5.750 0.060 0.060 0.000   100 0.060
TOLTC7 24/07/2014 Put 5.750 0.455 0.455 0.000   80 0.455
TOLTD7 24/07/2014 Call 6.000 0.025 0.025 0.000   0 0.025
TOLTE7 24/07/2014 Put 6.000 0.670 0.670 0.000   0 0.670
TOLTF7 24/07/2014 Call 6.250 0.008 0.008 0.000   0 0.008
TOLTG7 24/07/2014 Put 6.250 0.910 0.910 0.000   0 0.910
TOLTH7 24/07/2014 Call 6.500 0.003 0.003 0.000   0 0.003
TOLTI7 24/07/2014 Put 6.500 1.160 1.160 0.000   0 1.160
TOLTJ7 24/07/2014 Call 6.750 0.001 0.001 0.000   0 0.001
TOLTK7 24/07/2014 Put 6.750 1.410 1.410 0.000   0 1.410
TOLTL7 24/07/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLTM7 24/07/2014 Put 7.000 1.660 1.660 0.000   0 1.660
TOLTN7 24/07/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLTO7 24/07/2014 Put 7.250 1.910 1.910 0.000   0 1.910
TOLTU7 24/07/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLTV7 24/07/2014 Put 7.500 2.160 2.160 0.000   0 2.160
TOLV77 28/08/2014 Call 4.300 1.095 1.095 0.000   0 1.095
TOLV87 28/08/2014 Put 4.300 0.020 0.020 0.000   0 0.020
TOLUS7 28/08/2014 Call 4.400 1.000 1.000 0.000   0 1.000
TOLUT7 28/08/2014 Put 4.400 0.025 0.025 0.000   0 0.025
TOLU37 28/08/2014 Call 4.500 0.910 0.910 0.000   0 0.910
TOLU47 28/08/2014 Put 4.500 0.030 0.030 0.000   0 0.030
TOLUN7 28/08/2014 Call 4.600 0.820 0.820 0.000   0 0.820
TOLUO7 28/08/2014 Put 4.600 0.035 0.035 0.000   0 0.035
TOLU57 28/08/2014 Call 4.700 0.730 0.730 0.000   0 0.730
TOLU67 28/08/2014 Put 4.700 0.045 0.045 0.000   0 0.045
TOLUB7 28/08/2014 Call 4.800 0.645 0.645 0.000   0 0.645
TOLUC7 28/08/2014 Put 4.800 0.060 0.060 0.000   275 0.060
TOLU77 28/08/2014 Call 4.900 0.565 0.565 0.000   0 0.565
TOLU87 28/08/2014 Put 4.900 0.080 0.080 0.000   420 0.080
TOLUD7 28/08/2014 Call 5.000 0.490 0.490 0.000   0 0.490
TOLUE7 28/08/2014 Put 5.000 0.105 0.105 0.000   197 0.105
TOLUL7 28/08/2014 Call 5.250 0.325 0.325 0.000   0 0.325
TOLUM7 28/08/2014 Put 5.250 0.185 0.185 0.000   130 0.185
TOLU17 28/08/2014 Call 5.500 0.200 0.200 0.000   827 0.200
TOLU27 28/08/2014 Put 5.500 0.310 0.310 0.000   0 0.310
TOLTY7 28/08/2014 Call 5.750 0.115 0.115 0.000   0 0.115
TOLTZ7 28/08/2014 Put 5.750 0.475 0.475 0.000   0 0.475
TOLUH7 28/08/2014 Call 6.000 0.065 0.065 0.000   0 0.065
TOLUI7 28/08/2014 Put 6.000 0.680 0.680 0.000   0 0.680
TOLUP7 28/08/2014 Call 6.250 0.040 0.040 0.000   0 0.040
TOLUQ7 28/08/2014 Put 6.250 0.910 0.910 0.000   0 0.910
TOLU97 28/08/2014 Call 6.500 0.025 0.025 0.000   0 0.025
TOLUA7 28/08/2014 Put 6.500 1.160 1.160 0.000   0 1.160
TOLTW7 28/08/2014 Call 6.750 0.015 0.015 0.000   0 0.015
TOLTX7 28/08/2014 Put 6.750 1.410 1.410 0.000   0 1.410
TOLUF7 28/08/2014 Call 7.000 0.010 0.010 0.000   0 0.010
TOLUG7 28/08/2014 Put 7.000 1.660 1.660 0.000   0 1.660
TOLUJ7 28/08/2014 Call 7.250 0.007 0.007 0.000   0 0.007
TOLUK7 28/08/2014 Put 7.250 1.910 1.910 0.000   0 1.910
TOLMU7 25/09/2014 Call 0.010 5.240 5.240 0.000   0 5.240
TOLKF9 25/09/2014 Call 3.400 1.975 1.975 0.000   0 1.975
TOLKG9 25/09/2014 Put 3.400 0.015 0.015 0.000   0 0.015
TOLK29 25/09/2014 Call 3.600 1.780 1.780 0.000   0 1.780
TOLK39 25/09/2014 Put 3.600 0.020 0.020 0.000   0 0.020
TOLJZ9 25/09/2014 Call 3.800 1.580 1.580 0.000   0 1.580
TOLK19 25/09/2014 Put 3.800 0.025 0.025 0.000   0 0.025
TOLJT9 25/09/2014 Call 4.000 1.390 1.390 0.000   0 1.390
TOLJU9 25/09/2014 Put 4.000 0.030 0.030 0.000   0 0.030
TOLJX9 25/09/2014 Call 4.200 1.195 1.195 0.000   0 1.195
TOLJY9 25/09/2014 Put 4.200 0.035 0.035 0.000   0 0.035
TOLV97 25/09/2014 Call 4.300 1.100 1.100 0.000   0 1.100
TOLVA7 25/09/2014 Put 4.300 0.040 0.040 0.000   0 0.040
TOLJV9 25/09/2014 Call 4.400 1.005 1.005 0.000   0 1.005
TOLJW9 25/09/2014 Put 4.400 0.045 0.045 0.000   0 0.045
TOLMX7 25/09/2014 Call 4.500 0.910 0.910 0.000   0 0.910
TOLMY7 25/09/2014 Put 4.500 0.055 0.055 0.000   0 0.055
TOLK49 25/09/2014 Call 4.600 0.820 0.820 0.000   0 0.820
TOLK59 25/09/2014 Put 4.600 0.065 0.065 0.000   0 0.065
TOLM87 25/09/2014 Call 4.700 0.730 0.730 0.000   0 0.730
TOLM97 25/09/2014 Put 4.700 0.080 0.080 0.000   0 0.080
TOLK69 25/09/2014 Call 4.800 0.650 0.650 0.000   0 0.650
TOLK79 25/09/2014 Put 4.800 0.100 0.100 0.000   320 0.100
TOLM67 25/09/2014 Call 4.900 0.570 0.570 0.000   0 0.570
TOLM77 25/09/2014 Put 4.900 0.130 0.130 0.000   0 0.130
TOLK89 25/09/2014 Call 5.000 0.495 0.495 0.000   0 0.495
TOLK99 25/09/2014 Put 5.000 0.160 0.160 0.000   450 0.160
TOLLX7 25/09/2014 Call 5.250 0.330 0.330 0.000   420 0.330
TOLLY7 25/09/2014 Put 5.250 0.260 0.260 0.000   320 0.260
TOLKA9 25/09/2014 Call 5.500 0.205 0.205 0.000   2,109 0.205
TOLKB9 25/09/2014 Put 5.500 0.400 0.400 0.000   80 0.400
TOLM47 25/09/2014 Call 5.750 0.125 0.125 0.000   485 0.125
TOLM57 25/09/2014 Put 5.750 0.570 0.570 0.000   0 0.570
TOLN79 25/09/2014 Call 6.000 0.075 0.075 0.000   155 0.075
TOLN89 25/09/2014 Put 6.000 0.775 0.775 0.000   357 0.775
TOLLU7 25/09/2014 Call 6.250 0.045 0.045 0.000   190 0.045
TOLLW7 25/09/2014 Put 6.250 1.005 1.005 0.000   130 1.005
TOLQY9 25/09/2014 Call 6.500 0.030 0.030 0.000   150 0.030
TOLQZ9 25/09/2014 Put 6.500 1.245 1.245 0.000   80 1.245
TOLM27 25/09/2014 Call 6.750 0.020 0.020 0.000   30 0.020
TOLM37 25/09/2014 Put 6.750 1.490 1.490 0.000   0 1.490
TOLRK9 25/09/2014 Call 7.000 0.015 0.015 0.000   0 0.015
TOLRL9 25/09/2014 Put 7.000 1.735 1.735 0.000   0 1.735
TOLMA7 25/09/2014 Call 7.250 0.009 0.009 0.000   0 0.009
TOLMB7 25/09/2014 Put 7.250 1.985 1.985 0.000   0 1.985
TOLU29 25/09/2014 Call 7.500 0.006 0.006 0.000   0 0.006
TOLU39 25/09/2014 Put 7.500 2.230 2.230 0.000   0 2.230
TOLLZ7 25/09/2014 Call 7.750 0.003 0.003 0.000   0 0.003
TOLM17 25/09/2014 Put 7.750 2.480 2.480 0.000   0 2.480
TOLVP9 25/09/2014 Call 8.000 0.002 0.002 0.000   0 0.002
TOLVQ9 25/09/2014 Put 8.000 2.725 2.725 0.000   0 2.725
TOLUU7 25/09/2014 Call 8.010 0.002 0.002 0.000   0 0.002
TOLUV7 25/09/2014 Put 8.010 2.730 2.730 0.000   58 2.730
TOLPL7 25/09/2014 Call 8.500 0.001 0.001 0.000   10 0.001
TOLPK7 25/09/2014 Put 8.500 3.220 3.220 0.000   60 3.220
TOLPM7 25/09/2014 Call 8.750 0.000 0.000 0.000   100 0.000
TOLPN7 25/09/2014 Put 8.750 3.470 3.470 0.000   0 3.470
TOLWV7 30/10/2014 Call 4.400 1.005 1.005 0.000   0 1.005
TOLWW7 30/10/2014 Put 4.400 0.050 0.050 0.000   0 0.050
TOLW77 30/10/2014 Call 4.500 0.915 0.915 0.000   0 0.915
TOLW87 30/10/2014 Put 4.500 0.070 0.070 0.000   0 0.070
TOLWR7 30/10/2014 Call 4.600 0.830 0.830 0.000   0 0.830
TOLWS7 30/10/2014 Put 4.600 0.085 0.085 0.000   0 0.085
TOLW57 30/10/2014 Call 4.700 0.745 0.745 0.000   0 0.745
TOLW67 30/10/2014 Put 4.700 0.110 0.110 0.000   0 0.110
TOLWP7 30/10/2014 Call 4.800 0.665 0.665 0.000   0 0.665
TOLWQ7 30/10/2014 Put 4.800 0.135 0.135 0.000   0 0.135
TOLWD7 30/10/2014 Call 4.900 0.585 0.585 0.000   0 0.585
TOLWE7 30/10/2014 Put 4.900 0.165 0.165 0.000   0 0.165
TOLW97 30/10/2014 Call 5.000 0.515 0.515 0.000   0 0.515
TOLWA7 30/10/2014 Put 5.000 0.200 0.200 0.000   0 0.200
TOLW17 30/10/2014 Call 5.250 0.355 0.355 0.000   0 0.355
TOLW27 30/10/2014 Put 5.250 0.310 0.310 0.000   0 0.310
TOLWF7 30/10/2014 Call 5.500 0.235 0.235 0.000   0 0.235
TOLWG7 30/10/2014 Put 5.500 0.450 0.450 0.000   0 0.450
TOLWN7 30/10/2014 Call 5.750 0.145 0.145 0.000   0 0.145
TOLWO7 30/10/2014 Put 5.750 0.620 0.620 0.000   0 0.620
TOLWB7 30/10/2014 Call 6.000 0.090 0.090 0.000   0 0.090
TOLWC7 30/10/2014 Put 6.000 0.810 0.810 0.000   0 0.810
TOLW37 30/10/2014 Call 6.250 0.055 0.055 0.000   0 0.055
TOLW47 30/10/2014 Put 6.250 1.025 1.025 0.000   0 1.025
TOLWH7 30/10/2014 Call 6.500 0.035 0.035 0.000   0 0.035
TOLWI7 30/10/2014 Put 6.500 1.255 1.255 0.000   0 1.255
TOLWL7 30/10/2014 Call 6.750 0.025 0.025 0.000   0 0.025
TOLWM7 30/10/2014 Put 6.750 1.495 1.495 0.000   0 1.495
TOLWJ7 30/10/2014 Call 7.000 0.020 0.020 0.000   0 0.020
TOLWK7 30/10/2014 Put 7.000 1.740 1.740 0.000   0 1.740
TOLSD7 18/12/2014 Call 0.010 5.270 5.270 0.000   0 5.270
TOLZJ8 18/12/2014 Call 3.000 2.370 2.370 0.000   0 2.370
TOLZK8 18/12/2014 Put 3.000 0.015 0.015 0.000   0 0.015
TOLY18 18/12/2014 Call 3.200 2.175 2.175 0.000   100 2.175
TOLY28 18/12/2014 Put 3.200 0.020 0.020 0.000   0 0.020
TOLW38 18/12/2014 Call 3.400 1.975 1.975 0.000   0 1.975
TOLW48 18/12/2014 Put 3.400 0.025 0.025 0.000   0 0.025
TOLW18 18/12/2014 Call 3.600 1.780 1.780 0.000   0 1.780
TOLW28 18/12/2014 Put 3.600 0.030 0.030 0.000   0 0.030
TOLW58 18/12/2014 Call 3.800 1.585 1.585 0.000   0 1.585
TOLW68 18/12/2014 Put 3.800 0.035 0.035 0.000   0 0.035
TOLT77 18/12/2014 Call 4.000 1.395 1.395 0.000   170 1.395
TOLT67 18/12/2014 Put 4.000 0.040 0.040 0.000   0 0.040
TOLW78 18/12/2014 Call 4.200 1.205 1.205 0.000   0 1.205
TOLW88 18/12/2014 Put 4.200 0.050 0.050 0.000   0 0.050
TOLVB7 18/12/2014 Call 4.300 1.110 1.110 0.000   0 1.110
TOLVC7 18/12/2014 Put 4.300 0.060 0.060 0.000   0 0.060
TOLWB8 18/12/2014 Call 4.400 1.015 1.015 0.000   0 1.015
TOLWC8 18/12/2014 Put 4.400 0.070 0.070 0.000   3,150 0.070
TOLT87 18/12/2014 Call 4.500 0.925 0.925 0.000   400 0.925
TOLT97 18/12/2014 Put 4.500 0.085 0.085 0.000   0 0.085
TOLW98 18/12/2014 Call 4.600 0.840 0.840 0.000   0 0.840
TOLWA8 18/12/2014 Put 4.600 0.105 0.105 0.000   0 0.105
TOLR37 18/12/2014 Call 4.700 0.760 0.760 0.000   0 0.760
TOLR47 18/12/2014 Put 4.700 0.125 0.125 0.000   700 0.125
TOLWD8 18/12/2014 Call 4.800 0.680 0.680 0.000   0 0.680
TOLWE8 18/12/2014 Put 4.800 0.150 0.150 0.000   700 0.150
TOLQY7 18/12/2014 Call 4.900 0.605 0.605 0.000   0 0.605
TOLQZ7 18/12/2014 Put 4.900 0.180 0.180 0.000   0 0.180
TOLLK8 18/12/2014 Call 5.000 0.535 0.535 0.000   430 0.535
TOLLJ8 18/12/2014 Put 5.000 0.215 0.215 0.000   10 0.215
TOLR57 18/12/2014 Call 5.250 0.385 0.385 0.000   0 0.385
TOLR67 18/12/2014 Put 5.250 0.320 0.320 0.000   0 0.320
TOLWP8 18/12/2014 Call 5.500 0.265 0.265 0.000   525 0.265
TOLWQ8 18/12/2014 Put 5.500 0.455 0.455 0.000   490 0.455
TOLRS7 18/12/2014 Call 5.750 0.175 0.175 0.000   624 0.175
TOLRT7 18/12/2014 Put 5.750 0.615 0.615 0.000   0 0.615
TOLJ38 18/12/2014 Call 6.000 0.120 0.120 0.000   110 0.120
TOLJ48 18/12/2014 Put 6.000 0.805 0.805 0.000   0 0.805
TOLRQ7 18/12/2014 Call 6.250 0.080 0.080 0.000   50 0.080
TOLRR7 18/12/2014 Put 6.250 1.015 1.015 0.000   0 1.015
TOLGK9 18/12/2014 Call 6.500 0.055 0.055 0.000   20 0.055
TOLGL9 18/12/2014 Put 6.500 1.250 1.250 0.000   220 1.250
TOLRO7 18/12/2014 Call 6.750 0.040 0.040 0.000   50 0.040
TOLRP7 18/12/2014 Put 6.750 1.490 1.490 0.000   0 1.490
TOLRM9 18/12/2014 Call 7.000 0.030 0.030 0.000   20 0.030
TOLRN9 18/12/2014 Put 7.000 1.735 1.735 0.000   0 1.735
TOLR17 18/12/2014 Call 7.250 0.020 0.020 0.000   20 0.020
TOLR27 18/12/2014 Put 7.250 1.985 1.985 0.000   0 1.985
TOLU49 18/12/2014 Call 7.500 0.015 0.015 0.000   0 0.015
TOLU59 18/12/2014 Put 7.500 2.230 2.230 0.000   0 2.230
TOLJ68 18/12/2014 Call 8.000 0.009 0.009 0.000   0 0.009
TOLJ58 18/12/2014 Put 8.000 2.725 2.725 0.000   0 2.725
TOLJ78 18/12/2014 Call 10.000 0.001 0.001 0.000   0 0.001
TOLJ88 18/12/2014 Put 10.000 4.705 4.705 0.000   0 4.705
TOLRJ7 18/12/2014 Call 13.000 0.000 0.000 0.000   0 0.000
TOLRI7 18/12/2014 Put 13.000 7.675 7.675 0.000   0 7.675
TOLRK7 18/12/2014 Call 14.000 0.000 0.000 0.000   0 0.000
TOLRL7 18/12/2014 Put 14.000 8.670 8.670 0.000   0 8.670
TOLRN7 18/12/2014 Call 15.000 0.000 0.000 0.000   0 0.000
TOLRM7 18/12/2014 Put 15.000 9.670 9.670 0.000   0 9.670
TOLVV7 26/03/2015 Call 0.010 5.165 5.165 0.000   0 5.165
TOLF87 26/03/2015 Call 3.800 1.590 1.590 0.000   0 1.590
TOLF97 26/03/2015 Put 3.800 0.035 0.035 0.000   0 0.035
TOLDM7 26/03/2015 Call 4.000 1.400 1.400 0.000   0 1.400
TOLDN7 26/03/2015 Put 4.000 0.055 0.055 0.000   0 0.055
TOLCT7 26/03/2015 Call 4.200 1.210 1.210 0.000   0 1.210
TOLCU7 26/03/2015 Put 4.200 0.080 0.080 0.000   0 0.080
TOLVN7 26/03/2015 Call 4.300 1.120 1.120 0.000   0 1.120
TOLVO7 26/03/2015 Put 4.300 0.100 0.100 0.000   0 0.100
TOLZS9 26/03/2015 Call 4.400 1.030 1.030 0.000   0 1.030
TOLZT9 26/03/2015 Put 4.400 0.115 0.115 0.000   0 0.115
TOLVJ7 26/03/2015 Call 4.500 0.945 0.945 0.000   0 0.945
TOLVK7 26/03/2015 Put 4.500 0.140 0.140 0.000   0 0.140
TOLZN9 26/03/2015 Call 4.600 0.860 0.860 0.000   0 0.860
TOLZO9 26/03/2015 Put 4.600 0.165 0.165 0.000   0 0.165
TOLVL7 26/03/2015 Call 4.700 0.785 0.785 0.000   0 0.785
TOLVM7 26/03/2015 Put 4.700 0.195 0.195 0.000   0 0.195
TOLZJ9 26/03/2015 Call 4.800 0.710 0.710 0.000   0 0.710
TOLZK9 26/03/2015 Put 4.800 0.230 0.230 0.000   0 0.230
TOLVH7 26/03/2015 Call 4.900 0.645 0.645 0.000   0 0.645
TOLVI7 26/03/2015 Put 4.900 0.270 0.270 0.000   0 0.270
TOLZL9 26/03/2015 Call 5.000 0.580 0.580 0.000   0 0.580
TOLZM9 26/03/2015 Put 5.000 0.310 0.310 0.000   0 0.310
TOLVD7 26/03/2015 Call 5.250 0.440 0.440 0.000   0 0.440
TOLVE7 26/03/2015 Put 5.250 0.430 0.430 0.000   0 0.430
TOLZ99 26/03/2015 Call 5.500 0.320 0.320 0.000   0 0.320
TOLZA9 26/03/2015 Put 5.500 0.565 0.565 0.000   0 0.565
TOLVP7 26/03/2015 Call 5.750 0.230 0.230 0.000   0 0.230
TOLVQ7 26/03/2015 Put 5.750 0.725 0.725 0.000   0 0.725
TOLZH9 26/03/2015 Call 6.000 0.160 0.160 0.000   50 0.160
TOLZI9 26/03/2015 Put 6.000 0.900 0.900 0.000   0 0.900
TOLVF7 26/03/2015 Call 6.250 0.110 0.110 0.000   0 0.110
TOLVG7 26/03/2015 Put 6.250 1.100 1.100 0.000   0 1.100
TOLZ79 26/03/2015 Call 6.500 0.075 0.075 0.000   150 0.075
TOLZ89 26/03/2015 Put 6.500 1.320 1.320 0.000   0 1.320
TOLVR7 26/03/2015 Call 6.750 0.050 0.050 0.000   0 0.050
TOLVS7 26/03/2015 Put 6.750 1.550 1.550 0.000   0 1.550
TOLZD9 26/03/2015 Call 7.000 0.035 0.035 0.000   0 0.035
TOLZE9 26/03/2015 Put 7.000 1.785 1.785 0.000   0 1.785
TOLZF9 26/03/2015 Call 7.500 0.015 0.015 0.000   0 0.015
TOLZG9 26/03/2015 Put 7.500 2.270 2.270 0.000   0 2.270
TOLZB9 26/03/2015 Call 8.000 0.005 0.005 0.000   0 0.005
TOLZC9 26/03/2015 Put 8.000 2.760 2.760 0.000   0 2.760
TOLB19 25/06/2015 Call 3.000 2.370 2.370 0.000   0 2.370
TOLB29 25/06/2015 Put 3.000 0.006 0.006 0.000   0 0.006
TOLB39 25/06/2015 Call 3.200 2.180 2.180 0.000   0 2.180
TOLB49 25/06/2015 Put 3.200 0.010 0.010 0.000   0 0.010
TOLZV8 25/06/2015 Call 3.400 1.985 1.985 0.000   0 1.985
TOLZW8 25/06/2015 Put 3.400 0.020 0.020 0.000   0 0.020
TOLZX8 25/06/2015 Call 3.600 1.800 1.800 0.000   0 1.800
TOLZY8 25/06/2015 Put 3.600 0.040 0.040 0.000   0 0.040
TOLZT8 25/06/2015 Call 3.800 1.620 1.620 0.000   0 1.620
TOLZU8 25/06/2015 Put 3.800 0.060 0.060 0.000   0 0.060
TOLZL8 25/06/2015 Call 4.000 1.450 1.450 0.000   0 1.450
TOLZM8 25/06/2015 Put 4.000 0.095 0.095 0.000   150 0.095
TOLZN8 25/06/2015 Call 4.200 1.290 1.290 0.000   0 1.290
TOLZO8 25/06/2015 Put 4.200 0.135 0.135 0.000   0 0.135
TOLZP8 25/06/2015 Call 4.400 1.140 1.140 0.000   0 1.140
TOLZQ8 25/06/2015 Put 4.400 0.190 0.190 0.000   200 0.190
TOLZR8 25/06/2015 Call 4.600 1.000 1.000 0.000   0 1.000
TOLZS8 25/06/2015 Put 4.600 0.255 0.255 0.000   0 0.255
TOLB89 25/06/2015 Call 4.800 0.875 0.875 0.000   0 0.875
TOLB99 25/06/2015 Put 4.800 0.330 0.330 0.000   0 0.330
TOLC99 25/06/2015 Call 5.000 0.755 0.755 0.000   100 0.755
TOLCF9 25/06/2015 Put 5.000 0.425 0.425 0.000   0 0.425
TOLE89 25/06/2015 Call 5.500 0.515 0.515 0.000   0 0.515
TOLE99 25/06/2015 Put 5.500 0.700 0.700 0.000   100 0.700
TOLEP9 25/06/2015 Call 6.000 0.330 0.330 0.000   0 0.330
TOLEQ9 25/06/2015 Put 6.000 1.045 1.045 0.000   0 1.045
TOLGM9 25/06/2015 Call 6.500 0.200 0.200 0.000   0 0.200
TOLGN9 25/06/2015 Put 6.500 1.435 1.435 0.000   0 1.435
TOLRO9 25/06/2015 Call 7.000 0.115 0.115 0.000   0 0.115
TOLRP9 25/06/2015 Put 7.000 1.865 1.865 0.000   0 1.865
TOLU69 25/06/2015 Call 7.500 0.060 0.060 0.000   0 0.060
TOLU79 25/06/2015 Put 7.500 2.320 2.320 0.000   0 2.320
TOLVR9 25/06/2015 Call 8.000 0.030 0.030 0.000   0 0.030
TOLVS9 25/06/2015 Put 8.000 2.785 2.785 0.000   0 2.785
TOLVT7 24/09/2015 Call 4.200 1.195 1.195 0.000   0 1.195
TOLVU7 24/09/2015 Put 4.200 0.140 0.140 0.000   0 0.140
TOLMV7 24/09/2015 Call 4.400 1.020 1.020 0.000   0 1.020
TOLMW7 24/09/2015 Put 4.400 0.195 0.195 0.000   0 0.195
TOLMI7 24/09/2015 Call 4.600 0.860 0.860 0.000   0 0.860
TOLMJ7 24/09/2015 Put 4.600 0.265 0.265 0.000   0 0.265
TOLMK7 24/09/2015 Call 4.800 0.715 0.715 0.000   0 0.715
TOLML7 24/09/2015 Put 4.800 0.345 0.345 0.000   0 0.345
TOLMO7 24/09/2015 Call 5.000 0.590 0.590 0.000   0 0.590
TOLMP7 24/09/2015 Put 5.000 0.440 0.440 0.000   0 0.440
TOLMQ7 24/09/2015 Call 5.500 0.360 0.360 0.000   0 0.360
TOLMR7 24/09/2015 Put 5.500 0.725 0.725 0.000   0 0.725
TOLMG7 24/09/2015 Call 6.000 0.210 0.210 0.000   0 0.210
TOLMH7 24/09/2015 Put 6.000 1.075 1.075 0.000   0 1.075
TOLMS7 24/09/2015 Call 6.500 0.115 0.115 0.000   0 0.115
TOLMT7 24/09/2015 Put 6.500 1.470 1.470 0.000   0 1.470
TOLME7 24/09/2015 Call 7.000 0.065 0.065 0.000   0 0.065
TOLMF7 24/09/2015 Put 7.000 1.900 1.900 0.000   0 1.900
TOLMC7 24/09/2015 Call 7.500 0.035 0.035 0.000   0 0.035
TOLMD7 24/09/2015 Put 7.500 2.355 2.355 0.000   0 2.355
TOLMM7 24/09/2015 Call 8.000 0.015 0.015 0.000   0 0.015
TOLMN7 24/09/2015 Put 8.000 2.815 2.815 0.000   0 2.815
TOLQ19 17/12/2015 Call 3.800 1.580 1.580 0.000   0 1.580
TOLQ29 17/12/2015 Put 3.800 0.065 0.065 0.000   0 0.065
TOLPS9 17/12/2015 Call 4.000 1.385 1.385 0.000   0 1.385
TOLPT9 17/12/2015 Put 4.000 0.100 0.100 0.000   0 0.100
TOLPW9 17/12/2015 Call 4.200 1.200 1.200 0.000   0 1.200
TOLPX9 17/12/2015 Put 4.200 0.150 0.150 0.000   0 0.150
TOLPY9 17/12/2015 Call 4.400 1.025 1.025 0.000   0 1.025
TOLPZ9 17/12/2015 Put 4.400 0.210 0.210 0.000   0 0.210
TOLPQ9 17/12/2015 Call 4.600 0.870 0.870 0.000   35 0.870
TOLPR9 17/12/2015 Put 4.600 0.285 0.285 0.000   0 0.285
TOLPU9 17/12/2015 Call 4.800 0.730 0.730 0.000   0 0.730
TOLPV9 17/12/2015 Put 4.800 0.375 0.375 0.000   0 0.375
TOLPO9 17/12/2015 Call 5.000 0.610 0.610 0.000   30 0.610
TOLPP9 17/12/2015 Put 5.000 0.475 0.475 0.000   0 0.475
TOLQ39 17/12/2015 Call 5.500 0.385 0.385 0.000   0 0.385
TOLQ49 17/12/2015 Put 5.500 0.770 0.770 0.000   0 0.770
TOLPM9 17/12/2015 Call 6.000 0.235 0.235 0.000   0 0.235
TOLPN9 17/12/2015 Put 6.000 1.130 1.130 0.000   0 1.130
TOLR19 17/12/2015 Call 6.500 0.140 0.140 0.000   0 0.140
TOLR29 17/12/2015 Put 6.500 1.525 1.525 0.000   0 1.525
TOLRQ9 17/12/2015 Call 7.000 0.080 0.080 0.000   0 0.080
TOLRR9 17/12/2015 Put 7.000 1.950 1.950 0.000   0 1.950
TOLU89 17/12/2015 Call 7.500 0.045 0.045 0.000   0 0.045
TOLU99 17/12/2015 Put 7.500 2.395 2.395 0.000   0 2.395
TOLVT9 17/12/2015 Call 8.000 0.025 0.025 0.000   0 0.025
TOLVU9 17/12/2015 Put 8.000 2.855 2.855 0.000   0 2.855
TOLGX7 23/06/2016 Call 4.200 1.310 1.310 0.000   0 1.310
TOLGY7 23/06/2016 Put 4.200 0.330 0.330 0.000   0 0.330
TOLG87 23/06/2016 Call 4.400 1.180 1.180 0.000   0 1.180
TOLG97 23/06/2016 Put 4.400 0.410 0.410 0.000   0 0.410
TOLG67 23/06/2016 Call 4.600 1.065 1.065 0.000   0 1.065
TOLG77 23/06/2016 Put 4.600 0.500 0.500 0.000   0 0.500
TOLGO7 23/06/2016 Call 4.800 0.955 0.955 0.000   0 0.955
TOLGP7 23/06/2016 Put 4.800 0.600 0.600 0.000   0 0.600
TOLGQ7 23/06/2016 Call 5.000 0.865 0.865 0.000   0 0.865
TOLGR7 23/06/2016 Put 5.000 0.710 0.710 0.000   0 0.710
TOLGM7 23/06/2016 Call 5.500 0.665 0.665 0.000   0 0.665
TOLGN7 23/06/2016 Put 5.500 1.015 1.015 0.000   0 1.015
TOLGS7 23/06/2016 Call 6.000 0.510 0.510 0.000   0 0.510
TOLGT7 23/06/2016 Put 6.000 1.355 1.355 0.000   0 1.355
TOLGK7 23/06/2016 Call 6.500 0.390 0.390 0.000   0 0.390
TOLGL7 23/06/2016 Put 6.500 1.735 1.735 0.000   0 1.735
TOLGU7 23/06/2016 Call 7.000 0.300 0.300 0.000   0 0.300
TOLGV7 23/06/2016 Put 7.000 2.135 2.135 0.000   0 2.135
TOLG47 23/06/2016 Call 7.500 0.230 0.230 0.000   0 0.230
TOLG57 23/06/2016 Put 7.500 2.550 2.550 0.000   0 2.550
TOLKZ7 23/06/2016 Call 8.000 0.175 0.175 0.000   0 0.175
TOLL17 23/06/2016 Put 8.000 2.980 2.980 0.000   0 2.980
TOLS37 22/12/2016 Call 4.400 1.075 1.075 0.000   0 1.075
TOLS47 22/12/2016 Put 4.400 0.315 0.315 0.000   0 0.315
TOLS17 22/12/2016 Call 4.600 0.940 0.940 0.000   0 0.940
TOLS27 22/12/2016 Put 4.600 0.400 0.400 0.000   0 0.400
TOLRW7 22/12/2016 Call 4.800 0.825 0.825 0.000   0 0.825
TOLRX7 22/12/2016 Put 4.800 0.495 0.495 0.000   0 0.495
TOLRY7 22/12/2016 Call 5.000 0.725 0.725 0.000   0 0.725
TOLRZ7 22/12/2016 Put 5.000 0.605 0.605 0.000   0 0.605
TOLS97 22/12/2016 Call 5.500 0.525 0.525 0.000   0 0.525
TOLSA7 22/12/2016 Put 5.500 0.910 0.910 0.000   0 0.910
TOLS77 22/12/2016 Call 6.000 0.380 0.380 0.000   0 0.380
TOLS87 22/12/2016 Put 6.000 1.260 1.260 0.000   0 1.260
TOLSB7 22/12/2016 Call 6.500 0.270 0.270 0.000   0 0.270
TOLSC7 22/12/2016 Put 6.500 1.650 1.650 0.000   0 1.650
TOLS57 22/12/2016 Call 7.000 0.195 0.195 0.000   0 0.195
TOLS67 22/12/2016 Put 7.000 2.060 2.060 0.000   0 2.060
TOLRU7 22/12/2016 Call 7.500 0.140 0.140 0.000   0 0.140
TOLRV7 22/12/2016 Put 7.500 2.485 2.485 0.000   0 2.485
TOLSE7 22/12/2016 Call 8.000 0.100 0.100 0.000   0 0.100
TOLSF7 22/12/2016 Put 8.000 2.925 2.925 0.000   0 2.925

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.