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 * 5.900 Up 0.150 5.890 5.900 5.780 5.900 5.720 3,995,410 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TOLMU7 25/09/2014 Call 0.010 5.710 5.710 0.000   0 5.600
TOLJZ9 25/09/2014 Call 3.800 2.060 2.060 0.000   0 1.950
TOLK19 25/09/2014 Put 3.800 0.000 0.000 0.000   0 0.000
TOLJT9 25/09/2014 Call 4.000 1.860 1.860 0.000   0 1.750
TOLJU9 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.000
TOLJX9 25/09/2014 Call 4.200 1.660 1.660 0.000   0 1.550
TOLJY9 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.000
TOLV97 25/09/2014 Call 4.300 1.560 1.560 0.000   0 1.450
TOLVA7 25/09/2014 Put 4.300 0.000 0.000 0.000   0 0.000
TOLJV9 25/09/2014 Call 4.400 1.460 1.460 0.000   0 1.350
TOLJW9 25/09/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TOLMX7 25/09/2014 Call 4.500 1.360 1.360 0.000   115 1.255
TOLMY7 25/09/2014 Put 4.500 0.000 0.000 0.000   0 0.000
TOLK49 25/09/2014 Call 4.600 1.260 1.260 0.000   0 1.155
TOLK59 25/09/2014 Put 4.600 0.000 0.000 0.000   0 0.000
TOLM87 25/09/2014 Call 4.700 1.170 1.220 0.000   0 1.055
TOLM97 25/09/2014 Put 4.700 0.000 0.000 0.000   0 0.000
TOLK69 25/09/2014 Call 4.800 1.070 1.120 0.000   0 0.955
TOLK79 25/09/2014 Put 4.800 0.000 0.000 0.000   230 0.001
TOLM67 25/09/2014 Call 4.900 0.970 1.020 0.000   100 0.855
TOLM77 25/09/2014 Put 4.900 0.001 0.001 0.000   181 0.001
TOLK89 25/09/2014 Call 5.000 0.870 0.920 0.000   0 0.755
TOLK99 25/09/2014 Put 5.000 0.001 0.001 0.000   662 0.003
TOLLX7 25/09/2014 Call 5.250 0.620 0.675 0.000   1,467 0.515
TOLLY7 25/09/2014 Put 5.250 0.002 0.025 0.000   2,672 0.020
TOLKA9 25/09/2014 Call 5.500 0.370 0.425 0.000 25 8,321 0.285
TOLKB9 25/09/2014 Put 5.500 0.020 0.045 0.000   4,250 0.075
TOLM47 25/09/2014 Call 5.750 0.120 0.170 0.000 95 5,404 0.115
TOLM57 25/09/2014 Put 5.750 0.095 0.125 0.000   50 0.210
TOLN79 25/09/2014 Call 6.000 0.015 0.040 0.000   155 0.030
TOLN89 25/09/2014 Put 6.000 0.250 0.300 0.000   222 0.410
TOLLU7 25/09/2014 Call 6.250 0.005 0.005 0.000   190 0.005
TOLLW7 25/09/2014 Put 6.250 0.480 0.535 0.000   130 0.650
TOLQY9 25/09/2014 Call 6.500 0.001 0.001 0.000   150 0.001
TOLQZ9 25/09/2014 Put 6.500 0.725 0.780 0.000   80 0.900
TOLM27 25/09/2014 Call 6.750 0.000 0.000 0.000   30 0.000
TOLM37 25/09/2014 Put 6.750 1.040 1.040 0.000   0 1.150
TOLRK9 25/09/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLRL9 25/09/2014 Put 7.000 1.290 1.290 0.000   0 1.400
TOLMA7 25/09/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLMB7 25/09/2014 Put 7.250 1.540 1.540 0.000   0 1.650
TOLU29 25/09/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLU39 25/09/2014 Put 7.500 1.790 1.790 0.000   0 1.900
TOLLZ7 25/09/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLM17 25/09/2014 Put 7.750 2.040 2.040 0.000   0 2.150
TOLVP9 25/09/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TOLVQ9 25/09/2014 Put 8.000 2.290 2.290 0.000   0 2.400
TOLUU7 25/09/2014 Call 8.010 0.000 0.000 0.000   0 0.000
TOLUV7 25/09/2014 Put 8.010 2.290 2.290 0.000   58 2.395
TOLC68 25/09/2014 Call 8.260 0.000 0.000 0.000   0 0.000
TOLC78 25/09/2014 Put 8.260 2.535 2.535 0.000   30 2.645
TOLPL7 25/09/2014 Call 8.500 0.000 0.000 0.000   10 0.000
TOLPK7 25/09/2014 Put 8.500 2.790 2.790 0.000   0 2.900
TOLPM7 25/09/2014 Call 8.750 0.000 0.000 0.000   100 0.000
TOLPN7 25/09/2014 Put 8.750 3.040 3.040 0.000   0 3.145
TOLBU8 30/10/2014 Call 0.010 5.725 5.725 0.000   0 5.615
TOLYD7 30/10/2014 Call 4.300 1.560 1.560 0.000   0 1.455
TOLYE7 30/10/2014 Put 4.300 0.001 0.001 0.000   50 0.001
TOLWV7 30/10/2014 Call 4.400 1.460 1.460 0.000   0 1.355
TOLWW7 30/10/2014 Put 4.400 0.002 0.002 0.000   0 0.002
TOLW77 30/10/2014 Call 4.500 1.360 1.360 0.000   0 1.255
TOLW87 30/10/2014 Put 4.500 0.003 0.003 0.000   0 0.004
TOLWR7 30/10/2014 Call 4.600 1.260 1.260 0.000   0 1.155
TOLWS7 30/10/2014 Put 4.600 0.005 0.005 0.000   0 0.006
TOLW57 30/10/2014 Call 4.700 1.170 1.220 0.000   0 1.055
TOLW67 30/10/2014 Put 4.700 0.000 0.020 0.000   250 0.010
TOLWP7 30/10/2014 Call 4.800 1.070 1.120 0.000   0 0.955
TOLWQ7 30/10/2014 Put 4.800 0.010 0.010 0.000   0 0.015
TOLWD7 30/10/2014 Call 4.900 0.970 1.020 0.000   0 0.855
TOLWE7 30/10/2014 Put 4.900 0.015 0.015 0.000   0 0.020
TOLW97 30/10/2014 Call 5.000 0.870 0.920 0.000   0 0.755
TOLWA7 30/10/2014 Put 5.000 0.003 0.030 0.000   399 0.025
TOLW17 30/10/2014 Call 5.250 0.615 0.675 0.000   0 0.515
TOLW27 30/10/2014 Put 5.250 0.020 0.045 0.000   654 0.060
TOLWF7 30/10/2014 Call 5.500 0.365 0.425 0.000   1,163 0.295
TOLWG7 30/10/2014 Put 5.500 0.055 0.090 0.000   530 0.130
TOLWN7 30/10/2014 Call 5.750 0.155 0.200 0.000   2,347 0.145
TOLWO7 30/10/2014 Put 5.750 0.145 0.180 0.000   0 0.250
TOLWB7 30/10/2014 Call 6.000 0.060 0.090 0.000   200 0.055
TOLWC7 30/10/2014 Put 6.000 0.290 0.335 0.000   40 0.430
TOLW37 30/10/2014 Call 6.250 0.010 0.040 0.000   0 0.020
TOLW47 30/10/2014 Put 6.250 0.490 0.540 0.000   0 0.655
TOLWH7 30/10/2014 Call 6.500 0.007 0.007 0.000   0 0.005
TOLWI7 30/10/2014 Put 6.500 0.730 0.780 0.000   0 0.900
TOLWL7 30/10/2014 Call 6.750 0.002 0.002 0.000   0 0.001
TOLWM7 30/10/2014 Put 6.750 1.040 1.040 0.000   0 1.150
TOLWJ7 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLWK7 30/10/2014 Put 7.000 1.290 1.290 0.000   0 1.400
TOLX77 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLX87 30/10/2014 Put 7.250 1.540 1.540 0.000   0 1.650
TOLBZ8 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLC18 30/10/2014 Put 7.500 1.790 1.790 0.000   0 1.900
TOLDK8 27/11/2014 Call 0.010 5.735 5.735 0.000      
TOLYF7 27/11/2014 Call 4.300 1.560 1.560 0.000   0 1.455
TOLYG7 27/11/2014 Put 4.300 0.004 0.004 0.000   0 0.005
TOLYB7 27/11/2014 Call 4.400 1.460 1.460 0.000   0 1.355
TOLYC7 27/11/2014 Put 4.400 0.006 0.006 0.000   0 0.007
TOLXO7 27/11/2014 Call 4.500 1.360 1.360 0.000   0 1.255
TOLXP7 27/11/2014 Put 4.500 0.009 0.009 0.000   0 0.010
TOLXG7 27/11/2014 Call 4.600 1.260 1.260 0.000   0 1.155
TOLXH7 27/11/2014 Put 4.600 0.010 0.010 0.000   0 0.015
TOLXS7 27/11/2014 Call 4.700 1.160 1.160 0.000   0 1.055
TOLXT7 27/11/2014 Put 4.700 0.015 0.015 0.000   70 0.020
TOLXI7 27/11/2014 Call 4.800 1.070 1.120 0.000   0 0.955
TOLXJ7 27/11/2014 Put 4.800 0.000 0.030 0.000   0 0.025
TOLXQ7 27/11/2014 Call 4.900 0.965 1.025 0.000   0 0.855
TOLXR7 27/11/2014 Put 4.900 0.025 0.025 0.000   0 0.030
TOLY27 27/11/2014 Call 5.000 0.865 0.925 0.000   0 0.760
TOLY37 27/11/2014 Put 5.000 0.030 0.030 0.000   100 0.040
TOLXB7 27/11/2014 Call 5.250 0.615 0.675 0.000   75 0.520
TOLXC7 27/11/2014 Put 5.250 0.035 0.060 0.000   200 0.080
TOLXM7 27/11/2014 Call 5.500 0.365 0.420 0.000   2,880 0.320
TOLXN7 27/11/2014 Put 5.500 0.090 0.115 0.000   0 0.155
TOLY67 27/11/2014 Call 5.750 0.200 0.235 0.000   1,525 0.175
TOLY77 27/11/2014 Put 5.750 0.175 0.210 0.000   0 0.275
TOLXW7 27/11/2014 Call 6.000 0.095 0.125 0.000   100 0.080
TOLXY7 27/11/2014 Put 6.000 0.315 0.355 0.000   0 0.450
TOLXD7 27/11/2014 Call 6.250 0.035 0.060 0.000   0 0.035
TOLXF7 27/11/2014 Put 6.250 0.510 0.555 0.000   0 0.660
TOLXU7 27/11/2014 Call 6.500 0.007 0.035 0.000   0 0.015
TOLXV7 27/11/2014 Put 6.500 0.730 0.785 0.000   0 0.900
TOLY47 27/11/2014 Call 6.750 0.007 0.007 0.000   0 0.007
TOLY57 27/11/2014 Put 6.750 1.040 1.040 0.000   0 1.150
TOLXZ7 27/11/2014 Call 7.000 0.002 0.002 0.000   0 0.003
TOLY17 27/11/2014 Put 7.000 1.290 1.290 0.000   0 1.400
TOLXK7 27/11/2014 Call 7.250 0.001 0.001 0.000   0 0.001
TOLXL7 27/11/2014 Put 7.250 1.540 1.540 0.000   0 1.650
TOLC28 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.001
TOLC38 27/11/2014 Put 7.500 1.790 1.790 0.000   0 1.900
TOLSD7 18/12/2014 Call 0.010 5.745 5.745 0.000   0 5.635
TOLY18 18/12/2014 Call 3.200 2.660 2.660 0.000   10 2.550
TOLY28 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
TOLW58 18/12/2014 Call 3.800 2.060 2.060 0.000   0 1.950
TOLW68 18/12/2014 Put 3.800 0.001 0.001 0.000   0 0.001
TOLT77 18/12/2014 Call 4.000 1.860 1.860 0.000   55 1.750
TOLT67 18/12/2014 Put 4.000 0.002 0.002 0.000   170 0.003
TOLW78 18/12/2014 Call 4.200 1.660 1.660 0.000   0 1.550
TOLW88 18/12/2014 Put 4.200 0.004 0.004 0.000   0 0.007
TOLVB7 18/12/2014 Call 4.300 1.560 1.560 0.000   0 1.455
TOLVC7 18/12/2014 Put 4.300 0.006 0.006 0.000   0 0.010
TOLWB8 18/12/2014 Call 4.400 1.460 1.460 0.000   0 1.355
TOLWC8 18/12/2014 Put 4.400 0.009 0.009 0.000   1,430 0.015
TOLT87 18/12/2014 Call 4.500 1.360 1.360 0.000   23 1.255
TOLT97 18/12/2014 Put 4.500 0.010 0.010 0.000   0 0.015
TOLW98 18/12/2014 Call 4.600 1.260 1.260 0.000   0 1.155
TOLWA8 18/12/2014 Put 4.600 0.000 0.035 0.000   200 0.020
TOLR37 18/12/2014 Call 4.700 1.160 1.160 0.000   0 1.055
TOLR47 18/12/2014 Put 4.700 0.020 0.020 0.000   897 0.025
TOLWD8 18/12/2014 Call 4.800 1.065 1.125 0.000   0 0.955
TOLWE8 18/12/2014 Put 4.800 0.025 0.025 0.000   700 0.030
TOLQY7 18/12/2014 Call 4.900 0.965 1.025 0.000   0 0.855
TOLQZ7 18/12/2014 Put 4.900 0.030 0.030 0.000   0 0.040
TOLLK8 18/12/2014 Call 5.000 0.865 0.925 0.000   340 0.755
TOLLJ8 18/12/2014 Put 5.000 0.020 0.045 0.000   130 0.050
TOLR57 18/12/2014 Call 5.250 0.615 0.675 0.000   0 0.525
TOLR67 18/12/2014 Put 5.250 0.050 0.075 0.000   195 0.095
TOLWP8 18/12/2014 Call 5.500 0.375 0.425 0.000   1,055 0.335
TOLWQ8 18/12/2014 Put 5.500 0.100 0.135 0.000   660 0.175
TOLRS7 18/12/2014 Call 5.750 0.225 0.265 0.000   1,355 0.195
TOLRT7 18/12/2014 Put 5.750 0.195 0.230 0.000   0 0.290
TOLJ38 18/12/2014 Call 6.000 0.125 0.150 0.000   7,950 0.100
TOLJ48 18/12/2014 Put 6.000 0.335 0.375 0.000   0 0.460
TOLRQ7 18/12/2014 Call 6.250 0.055 0.080 0.000   50 0.045
TOLRR7 18/12/2014 Put 6.250 0.520 0.565 0.000   0 0.665
TOLGK9 18/12/2014 Call 6.500 0.015 0.045 0.000   20 0.020
TOLGL9 18/12/2014 Put 6.500 0.735 0.790 0.000   220 0.900
TOLRO7 18/12/2014 Call 6.750 0.010 0.010 0.000   50 0.008
TOLRP7 18/12/2014 Put 6.750 1.040 1.040 0.000   0 1.150
TOLRM9 18/12/2014 Call 7.000 0.004 0.004 0.000   20 0.003
TOLRN9 18/12/2014 Put 7.000 1.290 1.290 0.000   0 1.400
TOLR17 18/12/2014 Call 7.250 0.002 0.002 0.000   20 0.001
TOLR27 18/12/2014 Put 7.250 1.540 1.540 0.000   0 1.650
TOLU49 18/12/2014 Call 7.500 0.001 0.001 0.000   0 0.000
TOLU59 18/12/2014 Put 7.500 1.790 1.790 0.000   0 1.900
TOLJ68 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TOLJ58 18/12/2014 Put 8.000 2.290 2.290 0.000   0 2.395
TOLBV8 29/01/2015 Call 4.400 1.460 1.460 0.000   0 1.355
TOLBW8 29/01/2015 Put 4.400 0.030 0.030 0.000   0 0.035
TOLBQ8 29/01/2015 Call 4.500 1.360 1.360 0.000   0 1.255
TOLBR8 29/01/2015 Put 4.500 0.030 0.030 0.000   0 0.040
TOLZU7 29/01/2015 Call 4.600 1.260 1.260 0.000   0 1.155
TOLZV7 29/01/2015 Put 4.600 0.030 0.030 0.000   0 0.040
TOLBJ8 29/01/2015 Call 4.700 1.160 1.160 0.000   0 1.055
TOLBK8 29/01/2015 Put 4.700 0.035 0.035 0.000   0 0.045
TOLZS7 29/01/2015 Call 4.800 1.060 1.060 0.000   0 0.955
TOLZT7 29/01/2015 Put 4.800 0.040 0.040 0.000   0 0.050
TOLB88 29/01/2015 Call 4.900 0.960 0.960 0.000   0 0.855
TOLB98 29/01/2015 Put 4.900 0.045 0.045 0.000   0 0.055
TOLBF8 29/01/2015 Call 5.000 0.860 0.860 0.000   0 0.760
TOLBG8 29/01/2015 Put 5.000 0.055 0.055 0.000   0 0.065
TOLBL8 29/01/2015 Call 5.250 0.635 0.635 0.000   0 0.540
TOLBM8 29/01/2015 Put 5.250 0.000 0.000 0.000   0 0.115
TOLB28 29/01/2015 Call 5.500 0.000 0.000 0.000   0 0.360
TOLB38 29/01/2015 Put 5.500 0.000 0.000 0.000   0 0.195
TOLZW7 29/01/2015 Call 5.750 0.295 0.295 0.000   0 0.220
TOLZX7 29/01/2015 Put 5.750 0.260 0.260 0.000   0 0.315
TOLBH8 29/01/2015 Call 6.000 0.000 0.000 0.000   30 0.125
TOLBI8 29/01/2015 Put 6.000 0.000 0.000 0.000   0 0.475
TOLBO8 29/01/2015 Call 6.250 0.110 0.110 0.000   0 0.075
TOLBP8 29/01/2015 Put 6.250 0.585 0.585 0.000   0 0.670
TOLB48 29/01/2015 Call 6.500 0.065 0.065 0.000   0 0.045
TOLB58 29/01/2015 Put 6.500 0.800 0.800 0.000   0 0.900
TOLZY7 29/01/2015 Call 6.750 0.045 0.045 0.000   0 0.030
TOLB18 29/01/2015 Put 6.750 1.040 1.040 0.000   0 1.150
TOLBS8 29/01/2015 Call 7.000 0.030 0.030 0.000   0 0.020
TOLBT8 29/01/2015 Put 7.000 1.290 1.290 0.000   0 1.400
TOLB68 29/01/2015 Call 7.250 0.020 0.020 0.000   0 0.015
TOLB78 29/01/2015 Put 7.250 1.540 1.540 0.000   0 1.650
TOLC48 29/01/2015 Call 7.500 0.015 0.015 0.000   0 0.009
TOLC58 29/01/2015 Put 7.500 1.790 1.790 0.000   0 1.895
TOLCT8 26/02/2015 Call 4.600 1.260 1.260 0.000      
TOLCU8 26/02/2015 Put 4.600 0.008 0.008 0.000      
TOLCL8 26/02/2015 Call 4.700 1.160 1.160 0.000      
TOLCM8 26/02/2015 Put 4.700 0.015 0.015 0.000      
TOLCV8 26/02/2015 Call 4.800 1.060 1.060 0.000      
TOLCW8 26/02/2015 Put 4.800 0.020 0.020 0.000      
TOLCN8 26/02/2015 Call 4.900 0.960 0.960 0.000      
TOLCO8 26/02/2015 Put 4.900 0.030 0.030 0.000      
TOLCX8 26/02/2015 Call 5.000 0.860 0.860 0.000      
TOLCY8 26/02/2015 Put 5.000 0.040 0.040 0.000      
TOLD48 26/02/2015 Call 5.250 0.620 0.620 0.000      
TOLD58 26/02/2015 Put 5.250 0.085 0.085 0.000      
TOLCJ8 26/02/2015 Call 5.500 0.440 0.440 0.000      
TOLCK8 26/02/2015 Put 5.500 0.160 0.160 0.000      
TOLCF8 26/02/2015 Call 5.750 0.300 0.300 0.000      
TOLCG8 26/02/2015 Put 5.750 0.275 0.275 0.000      
TOLD28 26/02/2015 Call 6.000 0.195 0.195 0.000      
TOLD38 26/02/2015 Put 6.000 0.420 0.420 0.000      
TOLD68 26/02/2015 Call 6.250 0.120 0.120 0.000      
TOLD78 26/02/2015 Put 6.250 0.600 0.600 0.000      
TOLCR8 26/02/2015 Call 6.500 0.070 0.070 0.000      
TOLCS8 26/02/2015 Put 6.500 0.810 0.810 0.000      
TOLCH8 26/02/2015 Call 6.750 0.040 0.040 0.000      
TOLCI8 26/02/2015 Put 6.750 1.040 1.040 0.000      
TOLCZ8 26/02/2015 Call 7.000 0.020 0.020 0.000      
TOLD18 26/02/2015 Put 7.000 1.290 1.290 0.000      
TOLD88 26/02/2015 Call 7.250 0.010 0.010 0.000      
TOLD98 26/02/2015 Put 7.250 1.540 1.540 0.000      
TOLCP8 26/02/2015 Call 7.500 0.005 0.005 0.000      
TOLCQ8 26/02/2015 Put 7.500 1.790 1.790 0.000      
TOLVV7 26/03/2015 Call 0.010 5.645 5.645 0.000   0 5.530
TOLF87 26/03/2015 Call 3.800 2.060 2.060 0.000   0 1.950
TOLF97 26/03/2015 Put 3.800 0.030 0.030 0.000   0 0.035
TOLDM7 26/03/2015 Call 4.000 1.860 1.860 0.000   0 1.750
TOLDN7 26/03/2015 Put 4.000 0.030 0.030 0.000   0 0.035
TOLCT7 26/03/2015 Call 4.200 1.660 1.660 0.000   0 1.550
TOLCU7 26/03/2015 Put 4.200 0.030 0.030 0.000   0 0.040
TOLVN7 26/03/2015 Call 4.300 1.560 1.560 0.000   0 1.450
TOLVO7 26/03/2015 Put 4.300 0.035 0.035 0.000   0 0.040
TOLZS9 26/03/2015 Call 4.400 1.460 1.460 0.000   0 1.350
TOLZT9 26/03/2015 Put 4.400 0.035 0.035 0.000   0 0.045
TOLVJ7 26/03/2015 Call 4.500 1.360 1.360 0.000   0 1.255
TOLVK7 26/03/2015 Put 4.500 0.040 0.040 0.000   20 0.050
TOLZN9 26/03/2015 Call 4.600 1.260 1.260 0.000   0 1.155
TOLZO9 26/03/2015 Put 4.600 0.045 0.045 0.000   200 0.055
TOLVL7 26/03/2015 Call 4.700 1.160 1.160 0.000   0 1.055
TOLVM7 26/03/2015 Put 4.700 0.055 0.055 0.000   300 0.065
TOLZJ9 26/03/2015 Call 4.800 1.060 1.060 0.000   0 0.955
TOLZK9 26/03/2015 Put 4.800 0.070 0.070 0.000   0 0.080
TOLVH7 26/03/2015 Call 4.900 0.965 0.965 0.000   0 0.860
TOLVI7 26/03/2015 Put 4.900 0.080 0.080 0.000   300 0.100
TOLZL9 26/03/2015 Call 5.000 0.870 0.870 0.000   0 0.765
TOLZM9 26/03/2015 Put 5.000 0.100 0.100 0.000   30 0.120
TOLVD7 26/03/2015 Call 5.250 0.660 0.660 0.000   1,100 0.565
TOLVE7 26/03/2015 Put 5.250 0.165 0.165 0.000   30 0.195
TOLZ99 26/03/2015 Call 5.500 0.480 0.480 0.000   3,180 0.395
TOLZA9 26/03/2015 Put 5.500 0.255 0.255 0.000   20 0.295
TOLVP7 26/03/2015 Call 5.750 0.330 0.330 0.000 25 287 0.260
TOLVQ7 26/03/2015 Put 5.750 0.375 0.375 0.000   0 0.430
TOLZH9 26/03/2015 Call 6.000 0.000 0.000 0.140 95 50 0.160
TOLZI9 26/03/2015 Put 6.000 0.530 0.530 0.000   0 0.600
TOLVF7 26/03/2015 Call 6.250 0.140 0.140 0.000   0 0.095
TOLVG7 26/03/2015 Put 6.250 0.715 0.715 0.000   0 0.790
TOLZ79 26/03/2015 Call 6.500 0.090 0.090 0.000   150 0.060
TOLZ89 26/03/2015 Put 6.500 0.920 0.920 0.000   0 1.005
TOLVR7 26/03/2015 Call 6.750 0.060 0.060 0.000   0 0.040
TOLVS7 26/03/2015 Put 6.750 1.140 1.140 0.000   0 1.230
TOLZD9 26/03/2015 Call 7.000 0.045 0.045 0.000   0 0.030
TOLZE9 26/03/2015 Put 7.000 1.370 1.370 0.000   0 1.465
TOLX97 26/03/2015 Call 7.250 0.035 0.035 0.000   0 0.025
TOLXA7 26/03/2015 Put 7.250 1.605 1.605 0.000   0 1.705
TOLZF9 26/03/2015 Call 7.500 0.025 0.025 0.000   0 0.025
TOLZG9 26/03/2015 Put 7.500 1.850 1.850 0.000   0 1.950
TOLZB9 26/03/2015 Call 8.000 0.015 0.015 0.000   0 0.015
TOLZC9 26/03/2015 Put 8.000 2.335 2.335 0.000   70 2.440
TOLZB7 25/06/2015 Call 0.010 5.680 5.680 0.000   0 5.570
TOLZX8 25/06/2015 Call 3.600 2.260 2.260 0.000   0 2.150
TOLZY8 25/06/2015 Put 3.600 0.008 0.008 0.000   0 0.010
TOLZT8 25/06/2015 Call 3.800 2.060 2.060 0.000   0 1.950
TOLZU8 25/06/2015 Put 3.800 0.015 0.015 0.000   0 0.020
TOLZL8 25/06/2015 Call 4.000 1.860 1.860 0.000   0 1.750
TOLZM8 25/06/2015 Put 4.000 0.025 0.025 0.000   150 0.030
TOLZN8 25/06/2015 Call 4.200 1.660 1.660 0.000   0 1.550
TOLZO8 25/06/2015 Put 4.200 0.035 0.035 0.000   0 0.045
TOLZI7 25/06/2015 Call 4.300 1.560 1.560 0.000   0 1.450
TOLZJ7 25/06/2015 Put 4.300 0.045 0.045 0.000   0 0.055
TOLZP8 25/06/2015 Call 4.400 1.460 1.460 0.000   0 1.350
TOLZQ8 25/06/2015 Put 4.400 0.050 0.050 0.000   200 0.065
TOLYT7 25/06/2015 Call 4.500 1.360 1.360 0.000   0 1.255
TOLYU7 25/06/2015 Put 4.500 0.060 0.060 0.000   0 0.075
TOLZR8 25/06/2015 Call 4.600 1.260 1.260 0.000   0 1.155
TOLZS8 25/06/2015 Put 4.600 0.075 0.075 0.000   0 0.085
TOLYL7 25/06/2015 Call 4.700 1.160 1.160 0.000   0 1.055
TOLYM7 25/06/2015 Put 4.700 0.090 0.090 0.000   0 0.105
TOLB89 25/06/2015 Call 4.800 1.060 1.060 0.000   0 0.960
TOLB99 25/06/2015 Put 4.800 0.105 0.105 0.000   0 0.120
TOLYN7 25/06/2015 Call 4.900 0.965 0.965 0.000   0 0.870
TOLYO7 25/06/2015 Put 4.900 0.125 0.125 0.000   0 0.145
TOLC99 25/06/2015 Call 5.000 0.880 0.880 0.000   200 0.780
TOLCF9 25/06/2015 Put 5.000 0.145 0.145 0.000   0 0.170
TOLYH7 25/06/2015 Call 5.250 0.685 0.685 0.000   0 0.590
TOLYI7 25/06/2015 Put 5.250 0.220 0.220 0.000   0 0.250
TOLE89 25/06/2015 Call 5.500 0.000 0.000 0.000   0 0.435
TOLE99 25/06/2015 Put 5.500 0.315 0.315 0.000   200 0.355
TOLYR7 25/06/2015 Call 5.750 0.370 0.370 0.000   410 0.310
TOLYS7 25/06/2015 Put 5.750 0.435 0.435 0.000   0 0.490
TOLEP9 25/06/2015 Call 6.000 0.000 0.000 0.000   0 0.210
TOLEQ9 25/06/2015 Put 6.000 0.580 0.580 0.000   0 0.645
TOLYJ7 25/06/2015 Call 6.250 0.175 0.175 0.000   0 0.140
TOLYK7 25/06/2015 Put 6.250 0.755 0.755 0.000   0 0.830
TOLGM9 25/06/2015 Call 6.500 0.115 0.115 0.000   0 0.090
TOLGN9 25/06/2015 Put 6.500 0.945 0.945 0.000   0 1.030
TOLYP7 25/06/2015 Call 6.750 0.075 0.075 0.000   0 0.055
TOLYQ7 25/06/2015 Put 6.750 1.155 1.155 0.000   0 1.245
TOLRO9 25/06/2015 Call 7.000 0.045 0.045 0.000   0 0.035
TOLRP9 25/06/2015 Put 7.000 1.380 1.380 0.000   0 1.475
TOLZM7 25/06/2015 Call 7.250 0.030 0.030 0.000   0 0.020
TOLZN7 25/06/2015 Put 7.250 1.610 1.610 0.000   0 1.715
TOLU69 25/06/2015 Call 7.500 0.015 0.015 0.000   0 0.010
TOLU79 25/06/2015 Put 7.500 1.850 1.850 0.000   0 1.955
TOLVR9 25/06/2015 Call 8.000 0.006 0.006 0.000   0 0.004
TOLVS9 25/06/2015 Put 8.000 2.335 2.335 0.000   0 2.440
TOLVT7 24/09/2015 Call 4.200 1.660 1.660 0.000   0 1.550
TOLVU7 24/09/2015 Put 4.200 0.045 0.045 0.000   0 0.055
TOLMV7 24/09/2015 Call 4.400 1.460 1.460 0.000   0 1.350
TOLMW7 24/09/2015 Put 4.400 0.075 0.075 0.000   0 0.090
TOLMI7 24/09/2015 Call 4.600 1.260 1.260 0.000   0 1.150
TOLMJ7 24/09/2015 Put 4.600 0.115 0.115 0.000   0 0.130
TOLMK7 24/09/2015 Call 4.800 1.060 1.060 0.000   0 0.955
TOLML7 24/09/2015 Put 4.800 0.160 0.160 0.000   0 0.190
TOLMO7 24/09/2015 Call 5.000 0.875 0.875 0.000   0 0.790
TOLMP7 24/09/2015 Put 5.000 0.225 0.225 0.000   0 0.255
TOLMQ7 24/09/2015 Call 5.500 0.000 0.000 0.000   0 0.490
TOLMR7 24/09/2015 Put 5.500 0.000 0.000 0.000   0 0.490
TOLMG7 24/09/2015 Call 6.000 0.330 0.330 0.000   0 0.285
TOLMH7 24/09/2015 Put 6.000 0.730 0.730 0.000   0 0.800
TOLMS7 24/09/2015 Call 6.500 0.185 0.185 0.000   0 0.155
TOLMT7 24/09/2015 Put 6.500 1.090 1.090 0.000   0 1.175
TOLME7 24/09/2015 Call 7.000 0.095 0.095 0.000   0 0.080
TOLMF7 24/09/2015 Put 7.000 1.500 1.500 0.000   0 1.590
TOLMC7 24/09/2015 Call 7.500 0.050 0.050 0.000   0 0.040
TOLMD7 24/09/2015 Put 7.500 1.940 1.940 0.000   0 2.040
TOLMM7 24/09/2015 Call 8.000 0.025 0.025 0.000   0 0.015
TOLMN7 24/09/2015 Put 8.000 2.400 2.400 0.000   0 2.505
TOLZ57 17/12/2015 Call 4.200 1.660 1.660 0.000   0 1.550
TOLZ67 17/12/2015 Put 4.200 0.060 0.060 0.000   0 0.070
TOLZ77 17/12/2015 Call 4.400 1.460 1.460 0.000   0 1.350
TOLZ87 17/12/2015 Put 4.400 0.095 0.095 0.000   0 0.110
TOLPQ9 17/12/2015 Call 4.600 1.260 1.260 0.000   35 1.150
TOLPR9 17/12/2015 Put 4.600 0.135 0.135 0.000   0 0.155
TOLZ97 17/12/2015 Call 4.800 1.060 1.060 0.000   0 0.950
TOLZA7 17/12/2015 Put 4.800 0.190 0.190 0.000   60 0.215
TOLPO9 17/12/2015 Call 5.000 0.890 0.890 0.000   30 0.805
TOLPP9 17/12/2015 Put 5.000 0.255 0.255 0.000   50 0.285
TOLYX7 17/12/2015 Call 5.500 0.575 0.575 0.000   0 0.510
TOLYZ7 17/12/2015 Put 5.500 0.470 0.470 0.000   0 0.520
TOLZ37 17/12/2015 Call 6.000 0.355 0.355 0.000   0 0.310
TOLZ47 17/12/2015 Put 6.000 0.765 0.765 0.000   0 0.830
TOLYV7 17/12/2015 Call 6.500 0.210 0.210 0.000   0 0.180
TOLYW7 17/12/2015 Put 6.500 1.120 1.120 0.000   0 1.200
TOLZ17 17/12/2015 Call 7.000 0.120 0.120 0.000   0 0.100
TOLZ27 17/12/2015 Put 7.000 1.525 1.525 0.000   0 1.615
TOLZK7 17/12/2015 Call 7.500 0.070 0.070 0.000   0 0.055
TOLZL7 17/12/2015 Put 7.500 1.960 1.960 0.000   0 2.055
TOLC88 17/12/2015 Call 8.000 0.035 0.035 0.000   0 0.030
TOLC98 17/12/2015 Put 8.000 2.415 2.415 0.000   0 2.515

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.