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 5.220 Up 0.070 5.210 5.230 5.160 5.250 5.160 1,693,426 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TOLTP7 23/04/2014 Call 0.010 5.215 5.215 0.000   0 5.215
TOLUY7 23/04/2014 Call 4.300 0.920 0.920 0.000   0 0.920
TOLUZ7 23/04/2014 Put 4.300 0.000 0.000 0.000   0 0.000
TOLQU7 23/04/2014 Call 4.400 0.820 0.820 0.000   0 0.820
TOLQV7 23/04/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TOLPS7 23/04/2014 Call 4.500 0.720 0.720 0.000   0 0.720
TOLPT7 23/04/2014 Put 4.500 0.000 0.000 0.000   0 0.000
TOLPQ7 23/04/2014 Call 4.600 0.620 0.620 0.000   0 0.620
TOLPR7 23/04/2014 Put 4.600 0.000 0.000 0.000   0 0.000
TOLNO7 23/04/2014 Call 4.700 0.520 0.520 0.000   0 0.520
TOLNP7 23/04/2014 Put 4.700 0.000 0.000 0.000   0 0.000
TOLNW7 23/04/2014 Call 4.800 0.420 0.420 0.000   0 0.420
TOLNX7 23/04/2014 Put 4.800 0.000 0.000 0.000   0 0.000
TOLNS7 23/04/2014 Call 4.900 0.325 0.325 0.000   0 0.325
TOLNT7 23/04/2014 Put 4.900 0.002 0.002 0.000   0 0.002
TOLNY7 23/04/2014 Call 5.000 0.225 0.225 0.000   0 0.225
TOLNZ7 23/04/2014 Put 5.000 0.007 0.007 0.000   0 0.007
TOLP37 23/04/2014 Call 5.250 0.045 0.045 0.035 120 0 0.045
TOLP47 23/04/2014 Put 5.250 0.080 0.080 0.000   0 0.080
TOLTR7 23/04/2014 Call 5.260 0.040 0.040 0.000   0 0.040
TOLTQ7 23/04/2014 Put 5.260 0.085 0.085 0.000   0 0.085
TOLNQ7 23/04/2014 Call 5.500 0.002 0.002 0.000   0 0.002
TOLNR7 23/04/2014 Put 5.500 0.285 0.285 0.000   0 0.285
TOLNM7 23/04/2014 Call 5.750 0.000 0.000 0.000   0 0.000
TOLNN7 23/04/2014 Put 5.750 0.530 0.530 0.000 150 0 0.530
TOLP17 23/04/2014 Call 6.000 0.000 0.000 0.000   0 0.000
TOLP27 23/04/2014 Put 6.000 0.780 0.780 0.000   0 0.780
TOLNU7 23/04/2014 Call 6.250 0.000 0.000 0.000   0 0.000
TOLNV7 23/04/2014 Put 6.250 1.030 1.030 0.000   0 1.030
TOLN87 23/04/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TOLN97 23/04/2014 Put 6.500 1.280 1.280 0.000   0 1.280
TOLP77 23/04/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TOLP87 23/04/2014 Put 6.750 1.530 1.530 0.000   0 1.530
TOLP57 23/04/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLP67 23/04/2014 Put 7.000 1.780 1.780 0.000   0 1.780
TOLNK7 23/04/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLNL7 23/04/2014 Put 7.250 2.030 2.030 0.000   0 2.030
TOLN67 23/04/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLN77 23/04/2014 Put 7.500 2.280 2.280 0.000   0 2.280
TOLP97 23/04/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLPO7 23/04/2014 Put 7.750 2.530 2.530 0.000   0 2.530
TOLUW7 23/04/2014 Call 8.260 0.000 0.000 0.000   0 0.000
TOLUX7 23/04/2014 Put 8.260 3.035 3.035 0.000   0 3.035
TOLUR7 29/05/2014 Call 0.010 5.225 5.225 0.000   0 5.225
TOLV17 29/05/2014 Call 4.300 0.935 0.935 0.000   0 0.935
TOLV27 29/05/2014 Put 4.300 0.003 0.003 0.000   0 0.003
TOLQW7 29/05/2014 Call 4.400 0.835 0.835 0.000   0 0.835
TOLQX7 29/05/2014 Put 4.400 0.005 0.005 0.000   0 0.005
TOLQQ7 29/05/2014 Call 4.500 0.740 0.740 0.000   0 0.740
TOLQR7 29/05/2014 Put 4.500 0.008 0.008 0.000   0 0.008
TOLQH7 29/05/2014 Call 4.600 0.640 0.640 0.000   0 0.640
TOLQI7 29/05/2014 Put 4.600 0.015 0.015 0.000   0 0.015
TOLQ57 29/05/2014 Call 4.700 0.545 0.545 0.000   0 0.545
TOLQ67 29/05/2014 Put 4.700 0.020 0.020 0.000   0 0.020
TOLQF7 29/05/2014 Call 4.800 0.450 0.450 0.000   0 0.450
TOLQG7 29/05/2014 Put 4.800 0.030 0.030 0.000   0 0.030
TOLQ17 29/05/2014 Call 4.900 0.365 0.365 0.000   0 0.365
TOLQ27 29/05/2014 Put 4.900 0.045 0.045 0.000   0 0.045
TOLQD7 29/05/2014 Call 5.000 0.285 0.285 0.000   0 0.285
TOLQE7 29/05/2014 Put 5.000 0.065 0.065 0.000   0 0.065
TOLPW7 29/05/2014 Call 5.250 0.135 0.135 0.140 185 0 0.135
TOLPX7 29/05/2014 Put 5.250 0.155 0.155 0.000   0 0.155
TOLQ37 29/05/2014 Call 5.500 0.055 0.055 0.055 2,153 0 0.055
TOLQ47 29/05/2014 Put 5.500 0.310 0.310 0.000   0 0.310
TOLQJ7 29/05/2014 Call 5.750 0.020 0.020 0.000   0 0.020
TOLQK7 29/05/2014 Put 5.750 0.530 0.530 0.000 70 0 0.530
TOLQL7 29/05/2014 Call 6.000 0.005 0.005 0.000   0 0.005
TOLQM7 29/05/2014 Put 6.000 0.780 0.780 0.000   0 0.780
TOLQ77 29/05/2014 Call 6.250 0.001 0.001 0.000   0 0.001
TOLQ87 29/05/2014 Put 6.250 1.030 1.030 0.000   0 1.030
TOLPY7 29/05/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TOLPZ7 29/05/2014 Put 6.500 1.280 1.280 0.000   0 1.280
TOLQB7 29/05/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TOLQC7 29/05/2014 Put 6.750 1.530 1.530 0.000   0 1.530
TOLQN7 29/05/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLQO7 29/05/2014 Put 7.000 1.780 1.780 0.000   0 1.780
TOLQ97 29/05/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLQA7 29/05/2014 Put 7.250 2.030 2.030 0.000   0 2.030
TOLPU7 29/05/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLPV7 29/05/2014 Put 7.500 2.280 2.280 0.000   0 2.280
TOLGW7 26/06/2014 Call 0.010 5.235 5.235 0.000   0 5.235
TOLZH8 26/06/2014 Call 3.000 2.235 2.235 0.000   0 2.235
TOLZI8 26/06/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TOLXY8 26/06/2014 Call 3.200 2.040 2.040 0.000   0 2.040
TOLXZ8 26/06/2014 Put 3.200 0.000 0.000 0.000   0 0.000
TOLVS8 26/06/2014 Call 3.400 1.840 1.840 0.000   0 1.840
TOLVT8 26/06/2014 Put 3.400 0.000 0.000 0.000   0 0.000
TOLVU8 26/06/2014 Call 3.600 1.645 1.645 0.000   0 1.645
TOLVV8 26/06/2014 Put 3.600 0.000 0.000 0.000   0 0.000
TOLVY8 26/06/2014 Call 3.800 1.445 1.445 0.000   0 1.445
TOLVZ8 26/06/2014 Put 3.800 0.000 0.000 0.000   0 0.000
TOLVO8 26/06/2014 Call 4.000 1.245 1.245 0.000   0 1.245
TOLVP8 26/06/2014 Put 4.000 0.002 0.002 0.000   0 0.002
TOLVI8 26/06/2014 Call 4.200 1.050 1.050 0.000   0 1.050
TOLVJ8 26/06/2014 Put 4.200 0.005 0.005 0.000   0 0.005
TOLV37 26/06/2014 Call 4.300 0.955 0.955 0.000   0 0.955
TOLV47 26/06/2014 Put 4.300 0.008 0.008 0.000   0 0.008
TOLVK8 26/06/2014 Call 4.400 0.860 0.860 0.000   0 0.860
TOLVL8 26/06/2014 Put 4.400 0.010 0.010 0.000   0 0.010
TOLFV7 26/06/2014 Call 4.500 0.765 0.765 0.000   0 0.765
TOLFW7 26/06/2014 Put 4.500 0.015 0.015 0.000   0 0.015
TOLVW8 26/06/2014 Call 4.600 0.670 0.670 0.000   0 0.670
TOLVX8 26/06/2014 Put 4.600 0.025 0.025 0.000   0 0.025
TOLFX7 26/06/2014 Call 4.700 0.580 0.580 0.000   0 0.580
TOLFY7 26/06/2014 Put 4.700 0.035 0.035 0.000   0 0.035
TOLVM8 26/06/2014 Call 4.800 0.490 0.490 0.000   0 0.490
TOLVN8 26/06/2014 Put 4.800 0.050 0.050 0.000   0 0.050
TOLFT7 26/06/2014 Call 4.900 0.410 0.410 0.000   0 0.410
TOLFU7 26/06/2014 Put 4.900 0.065 0.065 0.000   0 0.065
TOLVQ8 26/06/2014 Call 5.000 0.335 0.335 0.000   0 0.335
TOLVR8 26/06/2014 Put 5.000 0.090 0.090 0.000   0 0.090
TOLG27 26/06/2014 Call 5.250 0.185 0.185 0.000   0 0.185
TOLG37 26/06/2014 Put 5.250 0.180 0.180 0.000   0 0.180
TOLWN8 26/06/2014 Call 5.500 0.090 0.090 0.000   0 0.090
TOLWO8 26/06/2014 Put 5.500 0.330 0.330 0.000   0 0.330
TOLFZ7 26/06/2014 Call 5.750 0.040 0.040 0.000   0 0.040
TOLG17 26/06/2014 Put 5.750 0.535 0.535 0.000   0 0.535
TOLX37 26/06/2014 Call 6.000 0.015 0.015 0.000   0 0.015
TOLX27 26/06/2014 Put 6.000 0.780 0.780 0.000   0 0.780
TOLX47 26/06/2014 Call 6.250 0.005 0.005 0.000   0 0.005
TOLX57 26/06/2014 Put 6.250 1.030 1.030 0.000   0 1.030
TOLWX7 26/06/2014 Call 6.500 0.002 0.002 0.000   0 0.002
TOLWY7 26/06/2014 Put 6.500 1.280 1.280 0.000   0 1.280
TOLX17 26/06/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TOLWZ7 26/06/2014 Put 6.750 1.530 1.530 0.000   0 1.530
TOLWT7 26/06/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLWU7 26/06/2014 Put 7.000 1.780 1.780 0.000   0 1.780
TOLMZ7 26/06/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLN17 26/06/2014 Put 7.250 2.030 2.030 0.000   0 2.030
TOLN37 26/06/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLN27 26/06/2014 Put 7.500 2.280 2.280 0.000   0 2.280
TOLLS7 26/06/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLLT7 26/06/2014 Put 7.750 2.530 2.530 0.000   0 2.530
TOLVN9 26/06/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TOLVO9 26/06/2014 Put 8.000 2.780 2.780 0.000   0 2.780
TOLV57 24/07/2014 Call 4.300 0.975 0.975 0.000   0 0.975
TOLV67 24/07/2014 Put 4.300 0.020 0.020 0.000   0 0.020
TOLTS7 24/07/2014 Call 4.400 0.875 0.875 0.000   0 0.875
TOLTT7 24/07/2014 Put 4.400 0.020 0.020 0.000   0 0.020
TOLSQ7 24/07/2014 Call 4.500 0.780 0.780 0.000   0 0.780
TOLSR7 24/07/2014 Put 4.500 0.025 0.025 0.000   0 0.025
TOLSS7 24/07/2014 Call 4.600 0.690 0.690 0.000   0 0.690
TOLST7 24/07/2014 Put 4.600 0.035 0.035 0.000   0 0.035
TOLSU7 24/07/2014 Call 4.700 0.600 0.600 0.000   0 0.600
TOLSV7 24/07/2014 Put 4.700 0.050 0.050 0.000   0 0.050
TOLSW7 24/07/2014 Call 4.800 0.515 0.515 0.000   0 0.515
TOLSX7 24/07/2014 Put 4.800 0.065 0.065 0.000   0 0.065
TOLSY7 24/07/2014 Call 4.900 0.440 0.440 0.000   0 0.440
TOLSZ7 24/07/2014 Put 4.900 0.085 0.085 0.000   0 0.085
TOLT17 24/07/2014 Call 5.000 0.365 0.365 0.000   0 0.365
TOLT27 24/07/2014 Put 5.000 0.115 0.115 0.000   0 0.115
TOLT37 24/07/2014 Call 5.250 0.220 0.220 0.000   0 0.220
TOLT47 24/07/2014 Put 5.250 0.210 0.210 0.000   0 0.210
TOLT57 24/07/2014 Call 5.500 0.115 0.115 0.120 150 0 0.115
TOLTA7 24/07/2014 Put 5.500 0.345 0.345 0.000   0 0.345
TOLTB7 24/07/2014 Call 5.750 0.055 0.055 0.000   0 0.055
TOLTC7 24/07/2014 Put 5.750 0.540 0.540 0.000 80 0 0.540
TOLTD7 24/07/2014 Call 6.000 0.025 0.025 0.000   0 0.025
TOLTE7 24/07/2014 Put 6.000 0.780 0.780 0.000   0 0.780
TOLTF7 24/07/2014 Call 6.250 0.010 0.010 0.000   0 0.010
TOLTG7 24/07/2014 Put 6.250 1.030 1.030 0.000   0 1.030
TOLTH7 24/07/2014 Call 6.500 0.004 0.004 0.000   0 0.004
TOLTI7 24/07/2014 Put 6.500 1.280 1.280 0.000   0 1.280
TOLTJ7 24/07/2014 Call 6.750 0.001 0.001 0.000   0 0.001
TOLTK7 24/07/2014 Put 6.750 1.530 1.530 0.000   0 1.530
TOLTL7 24/07/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLTM7 24/07/2014 Put 7.000 1.780 1.780 0.000   0 1.780
TOLTN7 24/07/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLTO7 24/07/2014 Put 7.250 2.030 2.030 0.000   0 2.030
TOLTU7 24/07/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLTV7 24/07/2014 Put 7.500 2.280 2.280 0.000   0 2.280
TOLV77 28/08/2014 Call 4.300 1.000 1.000 0.000   0 1.000
TOLV87 28/08/2014 Put 4.300 0.025 0.025 0.000   0 0.025
TOLUS7 28/08/2014 Call 4.400 0.905 0.905 0.000   0 0.905
TOLUT7 28/08/2014 Put 4.400 0.035 0.035 0.000   0 0.035
TOLU37 28/08/2014 Call 4.500 0.810 0.810 0.000   0 0.810
TOLU47 28/08/2014 Put 4.500 0.045 0.045 0.000   0 0.045
TOLUN7 28/08/2014 Call 4.600 0.725 0.725 0.000   0 0.725
TOLUO7 28/08/2014 Put 4.600 0.060 0.060 0.000   0 0.060
TOLU57 28/08/2014 Call 4.700 0.640 0.640 0.000   0 0.640
TOLU67 28/08/2014 Put 4.700 0.075 0.075 0.000   0 0.075
TOLUB7 28/08/2014 Call 4.800 0.560 0.560 0.000   0 0.560
TOLUC7 28/08/2014 Put 4.800 0.095 0.095 0.000   0 0.095
TOLU77 28/08/2014 Call 4.900 0.485 0.485 0.000   0 0.485
TOLU87 28/08/2014 Put 4.900 0.120 0.120 0.000   0 0.120
TOLUD7 28/08/2014 Call 5.000 0.415 0.415 0.000   0 0.415
TOLUE7 28/08/2014 Put 5.000 0.155 0.155 0.135 185 0 0.155
TOLUL7 28/08/2014 Call 5.250 0.270 0.270 0.000   0 0.270
TOLUM7 28/08/2014 Put 5.250 0.255 0.255 0.000   0 0.255
TOLU17 28/08/2014 Call 5.500 0.160 0.160 0.160 250 0 0.160
TOLU27 28/08/2014 Put 5.500 0.400 0.400 0.000   0 0.400
TOLTY7 28/08/2014 Call 5.750 0.090 0.090 0.000   0 0.090
TOLTZ7 28/08/2014 Put 5.750 0.585 0.585 0.000   0 0.585
TOLUH7 28/08/2014 Call 6.000 0.055 0.055 0.000   0 0.055
TOLUI7 28/08/2014 Put 6.000 0.800 0.800 0.000   0 0.800
TOLUP7 28/08/2014 Call 6.250 0.035 0.035 0.000   0 0.035
TOLUQ7 28/08/2014 Put 6.250 1.035 1.035 0.000   0 1.035
TOLU97 28/08/2014 Call 6.500 0.025 0.025 0.000   0 0.025
TOLUA7 28/08/2014 Put 6.500 1.280 1.280 0.000   0 1.280
TOLTW7 28/08/2014 Call 6.750 0.020 0.020 0.000   0 0.020
TOLTX7 28/08/2014 Put 6.750 1.530 1.530 0.000   0 1.530
TOLUF7 28/08/2014 Call 7.000 0.015 0.015 0.000   0 0.015
TOLUG7 28/08/2014 Put 7.000 1.780 1.780 0.000   0 1.780
TOLUJ7 28/08/2014 Call 7.250 0.008 0.008 0.000   0 0.008
TOLUK7 28/08/2014 Put 7.250 2.030 2.030 0.000   0 2.030
TOLMU7 25/09/2014 Call 0.010 5.120 5.120 0.000   0 5.120
TOLKF9 25/09/2014 Call 3.400 1.855 1.855 0.000   0 1.855
TOLKG9 25/09/2014 Put 3.400 0.025 0.025 0.000   0 0.025
TOLK29 25/09/2014 Call 3.600 1.660 1.660 0.000   0 1.660
TOLK39 25/09/2014 Put 3.600 0.030 0.030 0.000   0 0.030
TOLJZ9 25/09/2014 Call 3.800 1.465 1.465 0.000   0 1.465
TOLK19 25/09/2014 Put 3.800 0.035 0.035 0.000   0 0.035
TOLJT9 25/09/2014 Call 4.000 1.270 1.270 0.000   0 1.270
TOLJU9 25/09/2014 Put 4.000 0.040 0.040 0.000   0 0.040
TOLJX9 25/09/2014 Call 4.200 1.085 1.085 0.000   0 1.085
TOLJY9 25/09/2014 Put 4.200 0.050 0.050 0.000   0 0.050
TOLV97 25/09/2014 Call 4.300 0.995 0.995 0.000   0 0.995
TOLVA7 25/09/2014 Put 4.300 0.055 0.055 0.000   0 0.055
TOLJV9 25/09/2014 Call 4.400 0.905 0.905 0.000   0 0.905
TOLJW9 25/09/2014 Put 4.400 0.070 0.070 0.000   0 0.070
TOLMX7 25/09/2014 Call 4.500 0.815 0.815 0.000   0 0.815
TOLMY7 25/09/2014 Put 4.500 0.080 0.080 0.000   0 0.080
TOLK49 25/09/2014 Call 4.600 0.730 0.730 0.000   0 0.730
TOLK59 25/09/2014 Put 4.600 0.100 0.100 0.000   0 0.100
TOLM87 25/09/2014 Call 4.700 0.650 0.650 0.000   0 0.650
TOLM97 25/09/2014 Put 4.700 0.125 0.125 0.000   0 0.125
TOLK69 25/09/2014 Call 4.800 0.570 0.570 0.000   0 0.570
TOLK79 25/09/2014 Put 4.800 0.155 0.155 0.000   0 0.155
TOLM67 25/09/2014 Call 4.900 0.495 0.495 0.000   0 0.495
TOLM77 25/09/2014 Put 4.900 0.185 0.185 0.000   0 0.185
TOLK89 25/09/2014 Call 5.000 0.430 0.430 0.000   0 0.430
TOLK99 25/09/2014 Put 5.000 0.225 0.225 0.000   0 0.225
TOLLX7 25/09/2014 Call 5.250 0.285 0.285 0.000   0 0.285
TOLLY7 25/09/2014 Put 5.250 0.340 0.340 0.000   0 0.340
TOLKA9 25/09/2014 Call 5.500 0.185 0.185 0.000   0 0.185
TOLKB9 25/09/2014 Put 5.500 0.495 0.495 0.000   0 0.495
TOLM47 25/09/2014 Call 5.750 0.115 0.115 0.000   0 0.115
TOLM57 25/09/2014 Put 5.750 0.675 0.675 0.000   0 0.675
TOLN79 25/09/2014 Call 6.000 0.070 0.070 0.000   0 0.070
TOLN89 25/09/2014 Put 6.000 0.885 0.885 0.000   0 0.885
TOLLU7 25/09/2014 Call 6.250 0.045 0.045 0.000   0 0.045
TOLLW7 25/09/2014 Put 6.250 1.115 1.115 0.000   0 1.115
TOLQY9 25/09/2014 Call 6.500 0.030 0.030 0.000   0 0.030
TOLQZ9 25/09/2014 Put 6.500 1.360 1.360 0.000   0 1.360
TOLM27 25/09/2014 Call 6.750 0.020 0.020 0.000   0 0.020
TOLM37 25/09/2014 Put 6.750 1.605 1.605 0.000   0 1.605
TOLRK9 25/09/2014 Call 7.000 0.015 0.015 0.000   0 0.015
TOLRL9 25/09/2014 Put 7.000 1.850 1.850 0.000   0 1.850
TOLMA7 25/09/2014 Call 7.250 0.010 0.010 0.000   0 0.010
TOLMB7 25/09/2014 Put 7.250 2.100 2.100 0.000   0 2.100
TOLU29 25/09/2014 Call 7.500 0.007 0.007 0.000   0 0.007
TOLU39 25/09/2014 Put 7.500 2.345 2.345 0.000   0 2.345
TOLLZ7 25/09/2014 Call 7.750 0.004 0.004 0.000   0 0.004
TOLM17 25/09/2014 Put 7.750 2.595 2.595 0.000   0 2.595
TOLVP9 25/09/2014 Call 8.000 0.003 0.003 0.000   0 0.003
TOLVQ9 25/09/2014 Put 8.000 2.840 2.840 0.000   0 2.840
TOLUU7 25/09/2014 Call 8.010 0.003 0.003 0.000   0 0.003
TOLUV7 25/09/2014 Put 8.010 2.840 2.840 0.000   0 2.840
TOLPL7 25/09/2014 Call 8.500 0.001 0.001 0.000   0 0.001
TOLPK7 25/09/2014 Put 8.500 3.335 3.335 0.000   0 3.335
TOLPM7 25/09/2014 Call 8.750 0.001 0.001 0.000   0 0.001
TOLPN7 25/09/2014 Put 8.750 3.585 3.585 0.000   0 3.585
TOLSD7 18/12/2014 Call 0.010 5.155 5.155 0.000   0 5.155
TOLZJ8 18/12/2014 Call 3.000 2.255 2.255 0.000   0 2.255
TOLZK8 18/12/2014 Put 3.000 0.025 0.025 0.000   0 0.025
TOLY18 18/12/2014 Call 3.200 2.060 2.060 0.000   0 2.060
TOLY28 18/12/2014 Put 3.200 0.030 0.030 0.000   0 0.030
TOLW38 18/12/2014 Call 3.400 1.865 1.865 0.000   0 1.865
TOLW48 18/12/2014 Put 3.400 0.030 0.030 0.000   0 0.030
TOLW18 18/12/2014 Call 3.600 1.665 1.665 0.000   0 1.665
TOLW28 18/12/2014 Put 3.600 0.035 0.035 0.000   0 0.035
TOLW58 18/12/2014 Call 3.800 1.470 1.470 0.000   0 1.470
TOLW68 18/12/2014 Put 3.800 0.045 0.045 0.000   0 0.045
TOLT77 18/12/2014 Call 4.000 1.280 1.280 0.000   0 1.280
TOLT67 18/12/2014 Put 4.000 0.055 0.055 0.000   0 0.055
TOLW78 18/12/2014 Call 4.200 1.100 1.100 0.000   0 1.100
TOLW88 18/12/2014 Put 4.200 0.075 0.075 0.000   0 0.075
TOLVB7 18/12/2014 Call 4.300 1.010 1.010 0.000   0 1.010
TOLVC7 18/12/2014 Put 4.300 0.085 0.085 0.000   0 0.085
TOLWB8 18/12/2014 Call 4.400 0.920 0.920 0.000   0 0.920
TOLWC8 18/12/2014 Put 4.400 0.100 0.100 0.000   0 0.100
TOLT87 18/12/2014 Call 4.500 0.840 0.840 0.000   0 0.840
TOLT97 18/12/2014 Put 4.500 0.120 0.120 0.000   0 0.120
TOLW98 18/12/2014 Call 4.600 0.760 0.760 0.000   0 0.760
TOLWA8 18/12/2014 Put 4.600 0.145 0.145 0.000   0 0.145
TOLR37 18/12/2014 Call 4.700 0.680 0.680 0.000   0 0.680
TOLR47 18/12/2014 Put 4.700 0.170 0.170 0.000   0 0.170
TOLWD8 18/12/2014 Call 4.800 0.610 0.610 0.000   0 0.610
TOLWE8 18/12/2014 Put 4.800 0.205 0.205 0.000   0 0.205
TOLQY7 18/12/2014 Call 4.900 0.540 0.540 0.000   0 0.540
TOLQZ7 18/12/2014 Put 4.900 0.240 0.240 0.000   0 0.240
TOLLK8 18/12/2014 Call 5.000 0.480 0.480 0.000   0 0.480
TOLLJ8 18/12/2014 Put 5.000 0.280 0.280 0.000   0 0.280
TOLR57 18/12/2014 Call 5.250 0.340 0.340 0.000   0 0.340
TOLR67 18/12/2014 Put 5.250 0.400 0.400 0.000   0 0.400
TOLWP8 18/12/2014 Call 5.500 0.240 0.240 0.000   0 0.240
TOLWQ8 18/12/2014 Put 5.500 0.550 0.550 0.000   0 0.550
TOLRS7 18/12/2014 Call 5.750 0.165 0.165 0.000   0 0.165
TOLRT7 18/12/2014 Put 5.750 0.725 0.725 0.000   0 0.725
TOLJ38 18/12/2014 Call 6.000 0.110 0.110 0.000   0 0.110
TOLJ48 18/12/2014 Put 6.000 0.925 0.925 0.000   0 0.925
TOLRQ7 18/12/2014 Call 6.250 0.075 0.075 0.000   0 0.075
TOLRR7 18/12/2014 Put 6.250 1.145 1.145 0.000   0 1.145
TOLGK9 18/12/2014 Call 6.500 0.055 0.055 0.000   0 0.055
TOLGL9 18/12/2014 Put 6.500 1.375 1.375 0.000   0 1.375
TOLRO7 18/12/2014 Call 6.750 0.040 0.040 0.000   0 0.040
TOLRP7 18/12/2014 Put 6.750 1.610 1.610 0.000   0 1.610
TOLRM9 18/12/2014 Call 7.000 0.030 0.030 0.000   0 0.030
TOLRN9 18/12/2014 Put 7.000 1.855 1.855 0.000   0 1.855
TOLR17 18/12/2014 Call 7.250 0.020 0.020 0.000   0 0.020
TOLR27 18/12/2014 Put 7.250 2.100 2.100 0.000   0 2.100
TOLU49 18/12/2014 Call 7.500 0.015 0.015 0.000   0 0.015
TOLU59 18/12/2014 Put 7.500 2.345 2.345 0.000   0 2.345
TOLJ68 18/12/2014 Call 8.000 0.007 0.007 0.000   0 0.007
TOLJ58 18/12/2014 Put 8.000 2.840 2.840 0.000   0 2.840
TOLJ78 18/12/2014 Call 10.000 0.000 0.000 0.000   0 0.000
TOLJ88 18/12/2014 Put 10.000 4.820 4.820 0.000   0 4.820
TOLRJ7 18/12/2014 Call 13.000 0.000 0.000 0.000   0 0.000
TOLRI7 18/12/2014 Put 13.000 7.785 7.785 0.000   0 7.785
TOLRK7 18/12/2014 Call 14.000 0.000 0.000 0.000   0 0.000
TOLRL7 18/12/2014 Put 14.000 8.780 8.780 0.000   0 8.780
TOLRN7 18/12/2014 Call 15.000 0.000 0.000 0.000   0 0.000
TOLRM7 18/12/2014 Put 15.000 9.780 9.780 0.000   0 9.780
TOLVV7 26/03/2015 Call 0.010 5.045 5.045 0.000   0 5.045
TOLF87 26/03/2015 Call 3.800 1.470 1.470 0.000   0 1.470
TOLF97 26/03/2015 Put 3.800 0.060 0.060 0.000   0 0.060
TOLDM7 26/03/2015 Call 4.000 1.285 1.285 0.000   0 1.285
TOLDN7 26/03/2015 Put 4.000 0.085 0.085 0.000   0 0.085
TOLCT7 26/03/2015 Call 4.200 1.110 1.110 0.000   0 1.110
TOLCU7 26/03/2015 Put 4.200 0.120 0.120 0.000   0 0.120
TOLVN7 26/03/2015 Call 4.300 1.025 1.025 0.000   0 1.025
TOLVO7 26/03/2015 Put 4.300 0.140 0.140 0.000   0 0.140
TOLZS9 26/03/2015 Call 4.400 0.940 0.940 0.000   0 0.940
TOLZT9 26/03/2015 Put 4.400 0.160 0.160 0.000   0 0.160
TOLVJ7 26/03/2015 Call 4.500 0.860 0.860 0.000   0 0.860
TOLVK7 26/03/2015 Put 4.500 0.185 0.185 0.000   0 0.185
TOLZN9 26/03/2015 Call 4.600 0.785 0.785 0.000   0 0.785
TOLZO9 26/03/2015 Put 4.600 0.215 0.215 0.000   0 0.215
TOLVL7 26/03/2015 Call 4.700 0.710 0.710 0.000   0 0.710
TOLVM7 26/03/2015 Put 4.700 0.245 0.245 0.000   0 0.245
TOLZJ9 26/03/2015 Call 4.800 0.645 0.645 0.000   0 0.645
TOLZK9 26/03/2015 Put 4.800 0.285 0.285 0.000   0 0.285
TOLVH7 26/03/2015 Call 4.900 0.580 0.580 0.000   0 0.580
TOLVI7 26/03/2015 Put 4.900 0.325 0.325 0.000   0 0.325
TOLZL9 26/03/2015 Call 5.000 0.520 0.520 0.000   0 0.520
TOLZM9 26/03/2015 Put 5.000 0.370 0.370 0.000   0 0.370
TOLVD7 26/03/2015 Call 5.250 0.395 0.395 0.000   0 0.395
TOLVE7 26/03/2015 Put 5.250 0.500 0.500 0.000   0 0.500
TOLZ99 26/03/2015 Call 5.500 0.290 0.290 0.000   0 0.290
TOLZA9 26/03/2015 Put 5.500 0.650 0.650 0.000   0 0.650
TOLVP7 26/03/2015 Call 5.750 0.210 0.210 0.000   0 0.210
TOLVQ7 26/03/2015 Put 5.750 0.825 0.825 0.000   0 0.825
TOLZH9 26/03/2015 Call 6.000 0.150 0.150 0.000   0 0.150
TOLZI9 26/03/2015 Put 6.000 1.015 1.015 0.000   0 1.015
TOLVF7 26/03/2015 Call 6.250 0.105 0.105 0.000   0 0.105
TOLVG7 26/03/2015 Put 6.250 1.215 1.215 0.000   0 1.215
TOLZ79 26/03/2015 Call 6.500 0.075 0.075 0.000   0 0.075
TOLZ89 26/03/2015 Put 6.500 1.435 1.435 0.000   0 1.435
TOLVR7 26/03/2015 Call 6.750 0.050 0.050 0.000   0 0.050
TOLVS7 26/03/2015 Put 6.750 1.665 1.665 0.000   0 1.665
TOLZD9 26/03/2015 Call 7.000 0.035 0.035 0.000   0 0.035
TOLZE9 26/03/2015 Put 7.000 1.900 1.900 0.000   0 1.900
TOLZF9 26/03/2015 Call 7.500 0.015 0.015 0.000   0 0.015
TOLZG9 26/03/2015 Put 7.500 2.385 2.385 0.000   0 2.385
TOLZB9 26/03/2015 Call 8.000 0.007 0.007 0.000   0 0.007
TOLZC9 26/03/2015 Put 8.000 2.875 2.875 0.000   0 2.875
TOLB19 25/06/2015 Call 3.000 2.255 2.255 0.000   0 2.255
TOLB29 25/06/2015 Put 3.000 0.008 0.008 0.000   0 0.008
TOLB39 25/06/2015 Call 3.200 2.060 2.060 0.000   0 2.060
TOLB49 25/06/2015 Put 3.200 0.015 0.015 0.000   0 0.015
TOLZV8 25/06/2015 Call 3.400 1.875 1.875 0.000   0 1.875
TOLZW8 25/06/2015 Put 3.400 0.030 0.030 0.000   0 0.030
TOLZX8 25/06/2015 Call 3.600 1.690 1.690 0.000   0 1.690
TOLZY8 25/06/2015 Put 3.600 0.045 0.045 0.000   0 0.045
TOLZT8 25/06/2015 Call 3.800 1.515 1.515 0.000   0 1.515
TOLZU8 25/06/2015 Put 3.800 0.075 0.075 0.000   0 0.075
TOLZL8 25/06/2015 Call 4.000 1.350 1.350 0.000   0 1.350
TOLZM8 25/06/2015 Put 4.000 0.110 0.110 0.000   0 0.110
TOLZN8 25/06/2015 Call 4.200 1.195 1.195 0.000   0 1.195
TOLZO8 25/06/2015 Put 4.200 0.160 0.160 0.000   0 0.160
TOLZP8 25/06/2015 Call 4.400 1.050 1.050 0.000   0 1.050
TOLZQ8 25/06/2015 Put 4.400 0.220 0.220 0.000   0 0.220
TOLZR8 25/06/2015 Call 4.600 0.920 0.920 0.000   0 0.920
TOLZS8 25/06/2015 Put 4.600 0.295 0.295 0.000   0 0.295
TOLB89 25/06/2015 Call 4.800 0.800 0.800 0.000   0 0.800
TOLB99 25/06/2015 Put 4.800 0.380 0.380 0.000   0 0.380
TOLC99 25/06/2015 Call 5.000 0.690 0.690 0.000   0 0.690
TOLCF9 25/06/2015 Put 5.000 0.475 0.475 0.000   0 0.475
TOLE89 25/06/2015 Call 5.500 0.460 0.460 0.000   0 0.460
TOLE99 25/06/2015 Put 5.500 0.770 0.770 0.000   0 0.770
TOLEP9 25/06/2015 Call 6.000 0.295 0.295 0.000   0 0.295
TOLEQ9 25/06/2015 Put 6.000 1.130 1.130 0.000   0 1.130
TOLGM9 25/06/2015 Call 6.500 0.175 0.175 0.000   0 0.175
TOLGN9 25/06/2015 Put 6.500 1.535 1.535 0.000   0 1.535
TOLRO9 25/06/2015 Call 7.000 0.100 0.100 0.000   0 0.100
TOLRP9 25/06/2015 Put 7.000 1.970 1.970 0.000   0 1.970
TOLU69 25/06/2015 Call 7.500 0.050 0.050 0.000   0 0.050
TOLU79 25/06/2015 Put 7.500 2.425 2.425 0.000   0 2.425
TOLVR9 25/06/2015 Call 8.000 0.025 0.025 0.000   0 0.025
TOLVS9 25/06/2015 Put 8.000 2.900 2.900 0.000   0 2.900
TOLVT7 24/09/2015 Call 4.200 1.085 1.085 0.000   0 1.085
TOLVU7 24/09/2015 Put 4.200 0.165 0.165 0.000   0 0.165
TOLMV7 24/09/2015 Call 4.400 0.915 0.915 0.000   0 0.915
TOLMW7 24/09/2015 Put 4.400 0.230 0.230 0.000   0 0.230
TOLMI7 24/09/2015 Call 4.600 0.765 0.765 0.000   0 0.765
TOLMJ7 24/09/2015 Put 4.600 0.305 0.305 0.000   0 0.305
TOLMK7 24/09/2015 Call 4.800 0.630 0.630 0.000   0 0.630
TOLML7 24/09/2015 Put 4.800 0.390 0.390 0.000   0 0.390
TOLMO7 24/09/2015 Call 5.000 0.520 0.520 0.000   0 0.520
TOLMP7 24/09/2015 Put 5.000 0.490 0.490 0.000   0 0.490
TOLMQ7 24/09/2015 Call 5.500 0.310 0.310 0.000   0 0.310
TOLMR7 24/09/2015 Put 5.500 0.795 0.795 0.000   0 0.795
TOLMG7 24/09/2015 Call 6.000 0.175 0.175 0.000   0 0.175
TOLMH7 24/09/2015 Put 6.000 1.160 1.160 0.000   0 1.160
TOLMS7 24/09/2015 Call 6.500 0.095 0.095 0.000   0 0.095
TOLMT7 24/09/2015 Put 6.500 1.565 1.565 0.000   0 1.565
TOLME7 24/09/2015 Call 7.000 0.050 0.050 0.000   0 0.050
TOLMF7 24/09/2015 Put 7.000 2.005 2.005 0.000   0 2.005
TOLMC7 24/09/2015 Call 7.500 0.025 0.025 0.000   0 0.025
TOLMD7 24/09/2015 Put 7.500 2.460 2.460 0.000   0 2.460
TOLMM7 24/09/2015 Call 8.000 0.015 0.015 0.000   0 0.015
TOLMN7 24/09/2015 Put 8.000 2.925 2.925 0.000   0 2.925
TOLQ19 17/12/2015 Call 3.800 1.460 1.460 0.000   0 1.460
TOLQ29 17/12/2015 Put 3.800 0.080 0.080 0.000   0 0.080
TOLPS9 17/12/2015 Call 4.000 1.270 1.270 0.000   0 1.270
TOLPT9 17/12/2015 Put 4.000 0.120 0.120 0.000   0 0.120
TOLPW9 17/12/2015 Call 4.200 1.090 1.090 0.000   0 1.090
TOLPX9 17/12/2015 Put 4.200 0.175 0.175 0.000   0 0.175
TOLPY9 17/12/2015 Call 4.400 0.925 0.925 0.000   0 0.925
TOLPZ9 17/12/2015 Put 4.400 0.245 0.245 0.000   0 0.245
TOLPQ9 17/12/2015 Call 4.600 0.780 0.780 0.000   0 0.780
TOLPR9 17/12/2015 Put 4.600 0.325 0.325 0.000   0 0.325
TOLPU9 17/12/2015 Call 4.800 0.650 0.650 0.000   0 0.650
TOLPV9 17/12/2015 Put 4.800 0.420 0.420 0.000   0 0.420
TOLPO9 17/12/2015 Call 5.000 0.540 0.540 0.000   0 0.540
TOLPP9 17/12/2015 Put 5.000 0.525 0.525 0.000   0 0.525
TOLQ39 17/12/2015 Call 5.500 0.335 0.335 0.000   0 0.335
TOLQ49 17/12/2015 Put 5.500 0.840 0.840 0.000   0 0.840
TOLPM9 17/12/2015 Call 6.000 0.200 0.200 0.000   0 0.200
TOLPN9 17/12/2015 Put 6.000 1.210 1.210 0.000   0 1.210
TOLR19 17/12/2015 Call 6.500 0.115 0.115 0.000   0 0.115
TOLR29 17/12/2015 Put 6.500 1.615 1.615 0.000   0 1.615
TOLRQ9 17/12/2015 Call 7.000 0.070 0.070 0.000   0 0.070
TOLRR9 17/12/2015 Put 7.000 2.050 2.050 0.000   0 2.050
TOLU89 17/12/2015 Call 7.500 0.040 0.040 0.000   0 0.040
TOLU99 17/12/2015 Put 7.500 2.500 2.500 0.000   0 2.500
TOLVT9 17/12/2015 Call 8.000 0.020 0.020 0.000   0 0.020
TOLVU9 17/12/2015 Put 8.000 2.960 2.960 0.000   0 2.960
TOLGX7 23/06/2016 Call 4.200 1.220 1.220 0.000   0 1.220
TOLGY7 23/06/2016 Put 4.200 0.365 0.365 0.000   0 0.365
TOLG87 23/06/2016 Call 4.400 1.095 1.095 0.000   0 1.095
TOLG97 23/06/2016 Put 4.400 0.450 0.450 0.000   0 0.450
TOLG67 23/06/2016 Call 4.600 0.985 0.985 0.000   0 0.985
TOLG77 23/06/2016 Put 4.600 0.545 0.545 0.000   0 0.545
TOLGO7 23/06/2016 Call 4.800 0.885 0.885 0.000   0 0.885
TOLGP7 23/06/2016 Put 4.800 0.650 0.650 0.000   0 0.650
TOLGQ7 23/06/2016 Call 5.000 0.795 0.795 0.000   0 0.795
TOLGR7 23/06/2016 Put 5.000 0.760 0.760 0.000   0 0.760
TOLGM7 23/06/2016 Call 5.500 0.605 0.605 0.000   0 0.605
TOLGN7 23/06/2016 Put 5.500 1.075 1.075 0.000   0 1.075
TOLGS7 23/06/2016 Call 6.000 0.465 0.465 0.000   0 0.465
TOLGT7 23/06/2016 Put 6.000 1.430 1.430 0.000   0 1.430
TOLGK7 23/06/2016 Call 6.500 0.355 0.355 0.000   0 0.355
TOLGL7 23/06/2016 Put 6.500 1.815 1.815 0.000   0 1.815
TOLGU7 23/06/2016 Call 7.000 0.270 0.270 0.000   0 0.270
TOLGV7 23/06/2016 Put 7.000 2.220 2.220 0.000   0 2.220
TOLG47 23/06/2016 Call 7.500 0.205 0.205 0.000   0 0.205
TOLG57 23/06/2016 Put 7.500 2.640 2.640 0.000   0 2.640
TOLKZ7 23/06/2016 Call 8.000 0.160 0.160 0.000   0 0.160
TOLL17 23/06/2016 Put 8.000 3.075 3.075 0.000   0 3.075
TOLS37 22/12/2016 Call 4.400 0.980 0.980 0.000   0 0.980
TOLS47 22/12/2016 Put 4.400 0.350 0.350 0.000   0 0.350
TOLS17 22/12/2016 Call 4.600 0.860 0.860 0.000   0 0.860
TOLS27 22/12/2016 Put 4.600 0.445 0.445 0.000   0 0.445
TOLRW7 22/12/2016 Call 4.800 0.750 0.750 0.000   0 0.750
TOLRX7 22/12/2016 Put 4.800 0.545 0.545 0.000   0 0.545
TOLRY7 22/12/2016 Call 5.000 0.655 0.655 0.000   0 0.655
TOLRZ7 22/12/2016 Put 5.000 0.660 0.660 0.000   0 0.660
TOLS97 22/12/2016 Call 5.500 0.470 0.470 0.000   0 0.470
TOLSA7 22/12/2016 Put 5.500 0.975 0.975 0.000   0 0.975
TOLS77 22/12/2016 Call 6.000 0.335 0.335 0.000   0 0.335
TOLS87 22/12/2016 Put 6.000 1.340 1.340 0.000   0 1.340
TOLSB7 22/12/2016 Call 6.500 0.240 0.240 0.000   0 0.240
TOLSC7 22/12/2016 Put 6.500 1.735 1.735 0.000   0 1.735
TOLS57 22/12/2016 Call 7.000 0.170 0.170 0.000   0 0.170
TOLS67 22/12/2016 Put 7.000 2.155 2.155 0.000   0 2.155
TOLRU7 22/12/2016 Call 7.500 0.120 0.120 0.000   0 0.120
TOLRV7 22/12/2016 Put 7.500 2.585 2.585 0.000   0 2.585
TOLSE7 22/12/2016 Call 8.000 0.085 0.085 0.000   0 0.085
TOLSF7 22/12/2016 Put 8.000 3.025 3.025 0.000   0 3.025

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.