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 5.250 Up 0.030 5.230 5.260 5.260 5.290 5.180 1,592,738 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 5.240 5.240 0.000   0 5.240
TOLUY7 23/04/2014 Call 4.300 0.950 0.950 0.000   0 0.950
TOLUZ7 23/04/2014 Put 4.300 0.000 0.000 0.000   0 0.000
TOLQU7 23/04/2014 Call 4.400 0.850 0.850 0.000   0 0.850
TOLQV7 23/04/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TOLPS7 23/04/2014 Call 4.500 0.750 0.750 0.000   0 0.750
TOLPT7 23/04/2014 Put 4.500 0.000 0.000 0.000   0 0.000
TOLPQ7 23/04/2014 Call 4.600 0.650 0.650 0.000   0 0.650
TOLPR7 23/04/2014 Put 4.600 0.000 0.000 0.000   323 0.000
TOLNO7 23/04/2014 Call 4.700 0.550 0.550 0.000   0 0.550
TOLNP7 23/04/2014 Put 4.700 0.000 0.000 0.000   544 0.000
TOLNW7 23/04/2014 Call 4.800 0.450 0.450 0.000   5 0.450
TOLNX7 23/04/2014 Put 4.800 0.000 0.000 0.000   947 0.000
TOLNS7 23/04/2014 Call 4.900 0.350 0.350 0.000   0 0.350
TOLNT7 23/04/2014 Put 4.900 0.000 0.000 0.000   229 0.000
TOLNY7 23/04/2014 Call 5.000 0.250 0.250 0.000   0 0.250
TOLNZ7 23/04/2014 Put 5.000 0.002 0.002 0.000   1,000 0.002
TOLP37 23/04/2014 Call 5.250 0.045 0.045 0.000   4,692 0.045
TOLP47 23/04/2014 Put 5.250 0.065 0.065 0.000   814 0.065
TOLTR7 23/04/2014 Call 5.260 0.040 0.040 0.000   737 0.040
TOLTQ7 23/04/2014 Put 5.260 0.070 0.070 0.000   100 0.070
TOLNQ7 23/04/2014 Call 5.500 0.000 0.000 0.000   1,188 0.000
TOLNR7 23/04/2014 Put 5.500 0.260 0.260 0.000   150 0.260
TOLNM7 23/04/2014 Call 5.750 0.000 0.000 0.000   1,573 0.000
TOLNN7 23/04/2014 Put 5.750 0.500 0.500 0.000   150 0.500
TOLP17 23/04/2014 Call 6.000 0.000 0.000 0.000   1,505 0.000
TOLP27 23/04/2014 Put 6.000 0.750 0.750 0.000   0 0.750
TOLNU7 23/04/2014 Call 6.250 0.000 0.000 0.000   0 0.000
TOLNV7 23/04/2014 Put 6.250 1.000 1.000 0.000   0 1.000
TOLN87 23/04/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TOLN97 23/04/2014 Put 6.500 1.250 1.250 0.000   0 1.250
TOLP77 23/04/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TOLP87 23/04/2014 Put 6.750 1.500 1.500 0.000   0 1.500
TOLP57 23/04/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLP67 23/04/2014 Put 7.000 1.750 1.750 0.000   0 1.750
TOLNK7 23/04/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLNL7 23/04/2014 Put 7.250 2.000 2.000 0.000   0 2.000
TOLN67 23/04/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLN77 23/04/2014 Put 7.500 2.250 2.250 0.000   0 2.250
TOLP97 23/04/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLPO7 23/04/2014 Put 7.750 2.500 2.500 0.000   0 2.500
TOLUW7 23/04/2014 Call 8.260 0.000 0.000 0.000   0 0.000
TOLUX7 23/04/2014 Put 8.260 3.010 3.010 0.000   30 3.010
TOLUR7 29/05/2014 Call 0.010 5.255 5.255 0.000   0 5.255
TOLV17 29/05/2014 Call 4.300 0.965 0.965 0.000   0 0.965
TOLV27 29/05/2014 Put 4.300 0.002 0.002 0.000   0 0.002
TOLQW7 29/05/2014 Call 4.400 0.870 0.870 0.000   0 0.870
TOLQX7 29/05/2014 Put 4.400 0.004 0.004 0.000   0 0.004
TOLQQ7 29/05/2014 Call 4.500 0.770 0.770 0.000   0 0.770
TOLQR7 29/05/2014 Put 4.500 0.006 0.006 0.000   0 0.006
TOLQH7 29/05/2014 Call 4.600 0.675 0.675 0.000   0 0.675
TOLQI7 29/05/2014 Put 4.600 0.009 0.009 0.000   0 0.009
TOLQ57 29/05/2014 Call 4.700 0.580 0.580 0.000   0 0.580
TOLQ67 29/05/2014 Put 4.700 0.015 0.015 0.000   600 0.015
TOLQF7 29/05/2014 Call 4.800 0.485 0.485 0.000   0 0.485
TOLQG7 29/05/2014 Put 4.800 0.020 0.020 0.000   909 0.020
TOLQ17 29/05/2014 Call 4.900 0.400 0.400 0.000   0 0.400
TOLQ27 29/05/2014 Put 4.900 0.035 0.035 0.000   310 0.035
TOLQD7 29/05/2014 Call 5.000 0.320 0.320 0.000   0 0.320
TOLQE7 29/05/2014 Put 5.000 0.055 0.055 0.000   1,123 0.055
TOLPW7 29/05/2014 Call 5.250 0.160 0.160 0.130 5 1,607 0.160
TOLPX7 29/05/2014 Put 5.250 0.140 0.140 0.000   1,030 0.140
TOLQ37 29/05/2014 Call 5.500 0.065 0.065 0.000   6,603 0.065
TOLQ47 29/05/2014 Put 5.500 0.295 0.295 0.000   240 0.295
TOLQJ7 29/05/2014 Call 5.750 0.025 0.025 0.000   2,289 0.025
TOLQK7 29/05/2014 Put 5.750 0.510 0.510 0.000   120 0.510
TOLQL7 29/05/2014 Call 6.000 0.007 0.007 0.000   2,136 0.007
TOLQM7 29/05/2014 Put 6.000 0.750 0.750 0.000   0 0.750
TOLQ77 29/05/2014 Call 6.250 0.002 0.002 0.000   0 0.002
TOLQ87 29/05/2014 Put 6.250 1.000 1.000 0.000   75 1.000
TOLPY7 29/05/2014 Call 6.500 0.001 0.001 0.000   466 0.001
TOLPZ7 29/05/2014 Put 6.500 1.250 1.250 0.000   0 1.250
TOLQB7 29/05/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TOLQC7 29/05/2014 Put 6.750 1.500 1.500 0.000   0 1.500
TOLQN7 29/05/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLQO7 29/05/2014 Put 7.000 1.750 1.750 0.000   0 1.750
TOLQ97 29/05/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLQA7 29/05/2014 Put 7.250 2.000 2.000 0.000   0 2.000
TOLPU7 29/05/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLPV7 29/05/2014 Put 7.500 2.250 2.250 0.000   0 2.250
TOLVX7 29/05/2014 Call 8.260            
TOLVW7 29/05/2014 Put 8.260            
TOLGW7 26/06/2014 Call 0.010 5.265 5.265 0.000   0 5.265
TOLZH8 26/06/2014 Call 3.000 2.265 2.265 0.000   0 2.265
TOLZI8 26/06/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TOLXY8 26/06/2014 Call 3.200 2.070 2.070 0.000   0 2.070
TOLXZ8 26/06/2014 Put 3.200 0.000 0.000 0.000   0 0.000
TOLVS8 26/06/2014 Call 3.400 1.870 1.870 0.000   0 1.870
TOLVT8 26/06/2014 Put 3.400 0.000 0.000 0.000   0 0.000
TOLVU8 26/06/2014 Call 3.600 1.670 1.670 0.000   0 1.670
TOLVV8 26/06/2014 Put 3.600 0.000 0.000 0.000   0 0.000
TOLVY8 26/06/2014 Call 3.800 1.475 1.475 0.000   0 1.475
TOLVZ8 26/06/2014 Put 3.800 0.000 0.000 0.000   0 0.000
TOLVO8 26/06/2014 Call 4.000 1.275 1.275 0.000   0 1.275
TOLVP8 26/06/2014 Put 4.000 0.001 0.001 0.000   0 0.001
TOLVI8 26/06/2014 Call 4.200 1.080 1.080 0.000   0 1.080
TOLVJ8 26/06/2014 Put 4.200 0.003 0.003 0.000   0 0.003
TOLV37 26/06/2014 Call 4.300 0.985 0.985 0.000   0 0.985
TOLV47 26/06/2014 Put 4.300 0.005 0.005 0.000   0 0.005
TOLVK8 26/06/2014 Call 4.400 0.885 0.885 0.000   0 0.885
TOLVL8 26/06/2014 Put 4.400 0.009 0.009 0.000   0 0.009
TOLFV7 26/06/2014 Call 4.500 0.790 0.790 0.000   0 0.790
TOLFW7 26/06/2014 Put 4.500 0.015 0.015 0.000   200 0.015
TOLVW8 26/06/2014 Call 4.600 0.695 0.695 0.000   0 0.695
TOLVX8 26/06/2014 Put 4.600 0.020 0.020 0.000   40 0.020
TOLFX7 26/06/2014 Call 4.700 0.605 0.605 0.000   0 0.605
TOLFY7 26/06/2014 Put 4.700 0.030 0.030 0.000   0 0.030
TOLVM8 26/06/2014 Call 4.800 0.520 0.520 0.000   0 0.520
TOLVN8 26/06/2014 Put 4.800 0.040 0.040 0.000   121 0.040
TOLFT7 26/06/2014 Call 4.900 0.435 0.435 0.000   0 0.435
TOLFU7 26/06/2014 Put 4.900 0.060 0.060 0.000   100 0.060
TOLVQ8 26/06/2014 Call 5.000 0.360 0.360 0.000   127 0.360
TOLVR8 26/06/2014 Put 5.000 0.080 0.080 0.000   2,032 0.080
TOLG27 26/06/2014 Call 5.250 0.200 0.200 0.170 50 1,210 0.200
TOLG37 26/06/2014 Put 5.250 0.170 0.170 0.000   232 0.170
TOLWN8 26/06/2014 Call 5.500 0.100 0.100 0.000   1,958 0.100
TOLWO8 26/06/2014 Put 5.500 0.315 0.315 0.000   585 0.315
TOLFZ7 26/06/2014 Call 5.750 0.045 0.045 0.000   932 0.045
TOLG17 26/06/2014 Put 5.750 0.515 0.515 0.000   210 0.515
TOLX37 26/06/2014 Call 6.000 0.020 0.020 0.000   608 0.020
TOLX27 26/06/2014 Put 6.000 0.750 0.750 0.000   80 0.750
TOLX47 26/06/2014 Call 6.250 0.007 0.007 0.000   150 0.007
TOLX57 26/06/2014 Put 6.250 1.000 1.000 0.000   0 1.000
TOLWX7 26/06/2014 Call 6.500 0.003 0.003 0.000   100 0.003
TOLWY7 26/06/2014 Put 6.500 1.250 1.250 0.000   170 1.250
TOLX17 26/06/2014 Call 6.750 0.001 0.001 0.000   70 0.001
TOLWZ7 26/06/2014 Put 6.750 1.500 1.500 0.000   30 1.500
TOLWT7 26/06/2014 Call 7.000 0.000 0.000 0.000   20 0.000
TOLWU7 26/06/2014 Put 7.000 1.750 1.750 0.000   0 1.750
TOLMZ7 26/06/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLN17 26/06/2014 Put 7.250 2.000 2.000 0.000   0 2.000
TOLN37 26/06/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLN27 26/06/2014 Put 7.500 2.250 2.250 0.000   180 2.250
TOLLS7 26/06/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLLT7 26/06/2014 Put 7.750 2.505 2.505 0.000   0 2.505
TOLVN9 26/06/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TOLVO9 26/06/2014 Put 8.000 2.765 2.765 0.000   0 2.765
TOLVZ7 26/06/2014 Call 8.260            
TOLVY7 26/06/2014 Put 8.260            
TOLV57 24/07/2014 Call 4.300 0.995 0.995 0.000   0 0.995
TOLV67 24/07/2014 Put 4.300 0.030 0.030 0.000   0 0.030
TOLTS7 24/07/2014 Call 4.400 0.900 0.900 0.000   0 0.900
TOLTT7 24/07/2014 Put 4.400 0.025 0.025 0.000   0 0.025
TOLSQ7 24/07/2014 Call 4.500 0.805 0.805 0.000   0 0.805
TOLSR7 24/07/2014 Put 4.500 0.025 0.025 0.000   0 0.025
TOLSS7 24/07/2014 Call 4.600 0.715 0.715 0.000   0 0.715
TOLST7 24/07/2014 Put 4.600 0.035 0.035 0.000   0 0.035
TOLSU7 24/07/2014 Call 4.700 0.630 0.630 0.000   0 0.630
TOLSV7 24/07/2014 Put 4.700 0.040 0.040 0.000   0 0.040
TOLSW7 24/07/2014 Call 4.800 0.545 0.545 0.000   0 0.545
TOLSX7 24/07/2014 Put 4.800 0.055 0.055 0.000   0 0.055
TOLSY7 24/07/2014 Call 4.900 0.465 0.465 0.000   0 0.465
TOLSZ7 24/07/2014 Put 4.900 0.075 0.075 0.000   955 0.075
TOLT17 24/07/2014 Call 5.000 0.395 0.395 0.000   0 0.395
TOLT27 24/07/2014 Put 5.000 0.100 0.100 0.000   100 0.100
TOLT37 24/07/2014 Call 5.250 0.240 0.240 0.000   350 0.240
TOLT47 24/07/2014 Put 5.250 0.195 0.195 0.000   20 0.195
TOLT57 24/07/2014 Call 5.500 0.130 0.130 0.000   1,210 0.130
TOLTA7 24/07/2014 Put 5.500 0.335 0.335 0.000   0 0.335
TOLTB7 24/07/2014 Call 5.750 0.060 0.060 0.000   100 0.060
TOLTC7 24/07/2014 Put 5.750 0.525 0.525 0.000   80 0.525
TOLTD7 24/07/2014 Call 6.000 0.025 0.025 0.000   0 0.025
TOLTE7 24/07/2014 Put 6.000 0.750 0.750 0.000   0 0.750
TOLTF7 24/07/2014 Call 6.250 0.010 0.010 0.000   0 0.010
TOLTG7 24/07/2014 Put 6.250 1.000 1.000 0.000   0 1.000
TOLTH7 24/07/2014 Call 6.500 0.004 0.004 0.000   0 0.004
TOLTI7 24/07/2014 Put 6.500 1.250 1.250 0.000   0 1.250
TOLTJ7 24/07/2014 Call 6.750 0.001 0.001 0.000   0 0.001
TOLTK7 24/07/2014 Put 6.750 1.500 1.500 0.000   0 1.500
TOLTL7 24/07/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLTM7 24/07/2014 Put 7.000 1.750 1.750 0.000   0 1.750
TOLTN7 24/07/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLTO7 24/07/2014 Put 7.250 2.000 2.000 0.000   0 2.000
TOLTU7 24/07/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLTV7 24/07/2014 Put 7.500 2.250 2.250 0.000   0 2.250
TOLV77 28/08/2014 Call 4.300 1.020 1.020 0.000   0 1.020
TOLV87 28/08/2014 Put 4.300 0.025 0.025 0.000   0 0.025
TOLUS7 28/08/2014 Call 4.400 0.925 0.925 0.000   0 0.925
TOLUT7 28/08/2014 Put 4.400 0.030 0.030 0.000   0 0.030
TOLU37 28/08/2014 Call 4.500 0.835 0.835 0.000   0 0.835
TOLU47 28/08/2014 Put 4.500 0.040 0.040 0.000   0 0.040
TOLUN7 28/08/2014 Call 4.600 0.745 0.745 0.000   0 0.745
TOLUO7 28/08/2014 Put 4.600 0.055 0.055 0.000   0 0.055
TOLU57 28/08/2014 Call 4.700 0.665 0.665 0.000   0 0.665
TOLU67 28/08/2014 Put 4.700 0.070 0.070 0.000   0 0.070
TOLUB7 28/08/2014 Call 4.800 0.585 0.585 0.000   0 0.585
TOLUC7 28/08/2014 Put 4.800 0.090 0.090 0.000   275 0.090
TOLU77 28/08/2014 Call 4.900 0.515 0.515 0.000   0 0.515
TOLU87 28/08/2014 Put 4.900 0.115 0.115 0.000   420 0.115
TOLUD7 28/08/2014 Call 5.000 0.445 0.445 0.000   0 0.445
TOLUE7 28/08/2014 Put 5.000 0.140 0.140 0.000   197 0.140
TOLUL7 28/08/2014 Call 5.250 0.295 0.295 0.000   0 0.295
TOLUM7 28/08/2014 Put 5.250 0.235 0.235 0.000   130 0.235
TOLU17 28/08/2014 Call 5.500 0.185 0.185 0.000   827 0.185
TOLU27 28/08/2014 Put 5.500 0.370 0.370 0.000   0 0.370
TOLTY7 28/08/2014 Call 5.750 0.110 0.110 0.000   0 0.110
TOLTZ7 28/08/2014 Put 5.750 0.545 0.545 0.000   0 0.545
TOLUH7 28/08/2014 Call 6.000 0.065 0.065 0.000   0 0.065
TOLUI7 28/08/2014 Put 6.000 0.760 0.760 0.000   0 0.760
TOLUP7 28/08/2014 Call 6.250 0.040 0.040 0.000   0 0.040
TOLUQ7 28/08/2014 Put 6.250 1.000 1.000 0.000   0 1.000
TOLU97 28/08/2014 Call 6.500 0.025 0.025 0.000   0 0.025
TOLUA7 28/08/2014 Put 6.500 1.250 1.250 0.000   0 1.250
TOLTW7 28/08/2014 Call 6.750 0.015 0.015 0.000   0 0.015
TOLTX7 28/08/2014 Put 6.750 1.500 1.500 0.000   0 1.500
TOLUF7 28/08/2014 Call 7.000 0.010 0.010 0.000   0 0.010
TOLUG7 28/08/2014 Put 7.000 1.750 1.750 0.000   0 1.750
TOLUJ7 28/08/2014 Call 7.250 0.007 0.007 0.000   0 0.007
TOLUK7 28/08/2014 Put 7.250 2.000 2.000 0.000   0 2.000
TOLMU7 25/09/2014 Call 0.010 5.150 5.150 0.000   0 5.150
TOLKF9 25/09/2014 Call 3.400 1.890 1.890 0.000   0 1.890
TOLKG9 25/09/2014 Put 3.400 0.025 0.025 0.000   0 0.025
TOLK29 25/09/2014 Call 3.600 1.695 1.695 0.000   0 1.695
TOLK39 25/09/2014 Put 3.600 0.025 0.025 0.000   0 0.025
TOLJZ9 25/09/2014 Call 3.800 1.500 1.500 0.000   0 1.500
TOLK19 25/09/2014 Put 3.800 0.030 0.030 0.000   0 0.030
TOLJT9 25/09/2014 Call 4.000 1.305 1.305 0.000   0 1.305
TOLJU9 25/09/2014 Put 4.000 0.035 0.035 0.000   0 0.035
TOLJX9 25/09/2014 Call 4.200 1.115 1.115 0.000   0 1.115
TOLJY9 25/09/2014 Put 4.200 0.040 0.040 0.000   0 0.040
TOLV97 25/09/2014 Call 4.300 1.020 1.020 0.000   0 1.020
TOLVA7 25/09/2014 Put 4.300 0.050 0.050 0.000   0 0.050
TOLJV9 25/09/2014 Call 4.400 0.925 0.925 0.000   0 0.925
TOLJW9 25/09/2014 Put 4.400 0.060 0.060 0.000   0 0.060
TOLMX7 25/09/2014 Call 4.500 0.835 0.835 0.000   0 0.835
TOLMY7 25/09/2014 Put 4.500 0.070 0.070 0.000   0 0.070
TOLK49 25/09/2014 Call 4.600 0.745 0.745 0.000   0 0.745
TOLK59 25/09/2014 Put 4.600 0.090 0.090 0.000   0 0.090
TOLM87 25/09/2014 Call 4.700 0.665 0.665 0.000   0 0.665
TOLM97 25/09/2014 Put 4.700 0.115 0.115 0.000   0 0.115
TOLK69 25/09/2014 Call 4.800 0.585 0.585 0.000   0 0.585
TOLK79 25/09/2014 Put 4.800 0.140 0.140 0.000   320 0.140
TOLM67 25/09/2014 Call 4.900 0.510 0.510 0.000   0 0.510
TOLM77 25/09/2014 Put 4.900 0.170 0.170 0.000   0 0.170
TOLK89 25/09/2014 Call 5.000 0.440 0.440 0.000   0 0.440
TOLK99 25/09/2014 Put 5.000 0.205 0.205 0.000   450 0.205
TOLLX7 25/09/2014 Call 5.250 0.295 0.295 0.000   420 0.295
TOLLY7 25/09/2014 Put 5.250 0.320 0.320 0.000   320 0.320
TOLKA9 25/09/2014 Call 5.500 0.185 0.185 0.000   2,109 0.185
TOLKB9 25/09/2014 Put 5.500 0.470 0.470 0.000   80 0.470
TOLM47 25/09/2014 Call 5.750 0.115 0.115 0.000   485 0.115
TOLM57 25/09/2014 Put 5.750 0.655 0.655 0.000   0 0.655
TOLN79 25/09/2014 Call 6.000 0.070 0.070 0.000   155 0.070
TOLN89 25/09/2014 Put 6.000 0.865 0.865 0.000   357 0.865
TOLLU7 25/09/2014 Call 6.250 0.045 0.045 0.000   190 0.045
TOLLW7 25/09/2014 Put 6.250 1.095 1.095 0.000   130 1.095
TOLQY9 25/09/2014 Call 6.500 0.030 0.030 0.000   150 0.030
TOLQZ9 25/09/2014 Put 6.500 1.330 1.330 0.000   80 1.330
TOLM27 25/09/2014 Call 6.750 0.020 0.020 0.000   30 0.020
TOLM37 25/09/2014 Put 6.750 1.575 1.575 0.000   0 1.575
TOLRK9 25/09/2014 Call 7.000 0.015 0.015 0.000   0 0.015
TOLRL9 25/09/2014 Put 7.000 1.825 1.825 0.000   0 1.825
TOLMA7 25/09/2014 Call 7.250 0.010 0.010 0.000   0 0.010
TOLMB7 25/09/2014 Put 7.250 2.070 2.070 0.000   0 2.070
TOLU29 25/09/2014 Call 7.500 0.007 0.007 0.000   0 0.007
TOLU39 25/09/2014 Put 7.500 2.315 2.315 0.000   0 2.315
TOLLZ7 25/09/2014 Call 7.750 0.005 0.005 0.000   0 0.005
TOLM17 25/09/2014 Put 7.750 2.565 2.565 0.000   0 2.565
TOLVP9 25/09/2014 Call 8.000 0.003 0.003 0.000   0 0.003
TOLVQ9 25/09/2014 Put 8.000 2.810 2.810 0.000   0 2.810
TOLUU7 25/09/2014 Call 8.010 0.003 0.003 0.000   0 0.003
TOLUV7 25/09/2014 Put 8.010 2.815 2.815 0.000   58 2.815
TOLPL7 25/09/2014 Call 8.500 0.001 0.001 0.000   10 0.001
TOLPK7 25/09/2014 Put 8.500 3.305 3.305 0.000   60 3.305
TOLPM7 25/09/2014 Call 8.750 0.001 0.001 0.000   100 0.001
TOLPN7 25/09/2014 Put 8.750 3.555 3.555 0.000   0 3.555
TOLSD7 18/12/2014 Call 0.010 5.185 5.185 0.000   0 5.185
TOLZJ8 18/12/2014 Call 3.000 2.285 2.285 0.000   0 2.285
TOLZK8 18/12/2014 Put 3.000 0.025 0.025 0.000   0 0.025
TOLY18 18/12/2014 Call 3.200 2.085 2.085 0.000   100 2.085
TOLY28 18/12/2014 Put 3.200 0.030 0.030 0.000   0 0.030
TOLW38 18/12/2014 Call 3.400 1.890 1.890 0.000   0 1.890
TOLW48 18/12/2014 Put 3.400 0.030 0.030 0.000   0 0.030
TOLW18 18/12/2014 Call 3.600 1.695 1.695 0.000   0 1.695
TOLW28 18/12/2014 Put 3.600 0.035 0.035 0.000   0 0.035
TOLW58 18/12/2014 Call 3.800 1.505 1.505 0.000   0 1.505
TOLW68 18/12/2014 Put 3.800 0.040 0.040 0.000   0 0.040
TOLT77 18/12/2014 Call 4.000 1.315 1.315 0.000   170 1.315
TOLT67 18/12/2014 Put 4.000 0.050 0.050 0.000   0 0.050
TOLW78 18/12/2014 Call 4.200 1.125 1.125 0.000   0 1.125
TOLW88 18/12/2014 Put 4.200 0.070 0.070 0.000   0 0.070
TOLVB7 18/12/2014 Call 4.300 1.035 1.035 0.000   0 1.035
TOLVC7 18/12/2014 Put 4.300 0.080 0.080 0.000   0 0.080
TOLWB8 18/12/2014 Call 4.400 0.945 0.945 0.000   0 0.945
TOLWC8 18/12/2014 Put 4.400 0.095 0.095 0.000   3,150 0.095
TOLT87 18/12/2014 Call 4.500 0.860 0.860 0.000   400 0.860
TOLT97 18/12/2014 Put 4.500 0.115 0.115 0.000   0 0.115
TOLW98 18/12/2014 Call 4.600 0.775 0.775 0.000   0 0.775
TOLWA8 18/12/2014 Put 4.600 0.135 0.135 0.000   0 0.135
TOLR37 18/12/2014 Call 4.700 0.700 0.700 0.000   0 0.700
TOLR47 18/12/2014 Put 4.700 0.160 0.160 0.000   700 0.160
TOLWD8 18/12/2014 Call 4.800 0.625 0.625 0.000   0 0.625
TOLWE8 18/12/2014 Put 4.800 0.190 0.190 0.000   700 0.190
TOLQY7 18/12/2014 Call 4.900 0.555 0.555 0.000   0 0.555
TOLQZ7 18/12/2014 Put 4.900 0.225 0.225 0.000   0 0.225
TOLLK8 18/12/2014 Call 5.000 0.490 0.490 0.000   430 0.490
TOLLJ8 18/12/2014 Put 5.000 0.265 0.265 0.000   10 0.265
TOLR57 18/12/2014 Call 5.250 0.355 0.355 0.000   0 0.355
TOLR67 18/12/2014 Put 5.250 0.380 0.380 0.000   0 0.380
TOLWP8 18/12/2014 Call 5.500 0.245 0.245 0.000   425 0.245
TOLWQ8 18/12/2014 Put 5.500 0.525 0.525 0.000   490 0.525
TOLRS7 18/12/2014 Call 5.750 0.170 0.170 0.000   624 0.170
TOLRT7 18/12/2014 Put 5.750 0.700 0.700 0.000   0 0.700
TOLJ38 18/12/2014 Call 6.000 0.115 0.115 0.000   110 0.115
TOLJ48 18/12/2014 Put 6.000 0.895 0.895 0.000   0 0.895
TOLRQ7 18/12/2014 Call 6.250 0.080 0.080 0.000   50 0.080
TOLRR7 18/12/2014 Put 6.250 1.115 1.115 0.000   0 1.115
TOLGK9 18/12/2014 Call 6.500 0.055 0.055 0.000   20 0.055
TOLGL9 18/12/2014 Put 6.500 1.345 1.345 0.000   220 1.345
TOLRO7 18/12/2014 Call 6.750 0.040 0.040 0.000   50 0.040
TOLRP7 18/12/2014 Put 6.750 1.580 1.580 0.000   0 1.580
TOLRM9 18/12/2014 Call 7.000 0.030 0.030 0.000   20 0.030
TOLRN9 18/12/2014 Put 7.000 1.825 1.825 0.000   0 1.825
TOLR17 18/12/2014 Call 7.250 0.025 0.025 0.000   20 0.025
TOLR27 18/12/2014 Put 7.250 2.070 2.070 0.000   0 2.070
TOLU49 18/12/2014 Call 7.500 0.020 0.020 0.000   0 0.020
TOLU59 18/12/2014 Put 7.500 2.315 2.315 0.000   0 2.315
TOLJ68 18/12/2014 Call 8.000 0.010 0.010 0.000   0 0.010
TOLJ58 18/12/2014 Put 8.000 2.810 2.810 0.000   0 2.810
TOLJ78 18/12/2014 Call 10.000 0.001 0.001 0.000   0 0.001
TOLJ88 18/12/2014 Put 10.000 4.790 4.790 0.000   0 4.790
TOLRJ7 18/12/2014 Call 13.000 0.000 0.000 0.000   0 0.000
TOLRI7 18/12/2014 Put 13.000 7.755 7.755 0.000   0 7.755
TOLRK7 18/12/2014 Call 14.000 0.000 0.000 0.000   0 0.000
TOLRL7 18/12/2014 Put 14.000 8.750 8.750 0.000   0 8.750
TOLRN7 18/12/2014 Call 15.000 0.000 0.000 0.000   0 0.000
TOLRM7 18/12/2014 Put 15.000 9.750 9.750 0.000   0 9.750
TOLVV7 26/03/2015 Call 0.010 5.075 5.075 0.000   0 5.075
TOLF87 26/03/2015 Call 3.800 1.505 1.505 0.000   0 1.505
TOLF97 26/03/2015 Put 3.800 0.055 0.055 0.000   0 0.055
TOLDM7 26/03/2015 Call 4.000 1.315 1.315 0.000   0 1.315
TOLDN7 26/03/2015 Put 4.000 0.080 0.080 0.000   0 0.080
TOLCT7 26/03/2015 Call 4.200 1.135 1.135 0.000   0 1.135
TOLCU7 26/03/2015 Put 4.200 0.110 0.110 0.000   0 0.110
TOLVN7 26/03/2015 Call 4.300 1.050 1.050 0.000   0 1.050
TOLVO7 26/03/2015 Put 4.300 0.125 0.125 0.000   0 0.125
TOLZS9 26/03/2015 Call 4.400 0.965 0.965 0.000   0 0.965
TOLZT9 26/03/2015 Put 4.400 0.145 0.145 0.000   0 0.145
TOLVJ7 26/03/2015 Call 4.500 0.885 0.885 0.000   0 0.885
TOLVK7 26/03/2015 Put 4.500 0.175 0.175 0.000   0 0.175
TOLZN9 26/03/2015 Call 4.600 0.805 0.805 0.000   0 0.805
TOLZO9 26/03/2015 Put 4.600 0.200 0.200 0.000   0 0.200
TOLVL7 26/03/2015 Call 4.700 0.735 0.735 0.000   0 0.735
TOLVM7 26/03/2015 Put 4.700 0.235 0.235 0.000   0 0.235
TOLZJ9 26/03/2015 Call 4.800 0.665 0.665 0.000   0 0.665
TOLZK9 26/03/2015 Put 4.800 0.270 0.270 0.000   0 0.270
TOLVH7 26/03/2015 Call 4.900 0.600 0.600 0.000   0 0.600
TOLVI7 26/03/2015 Put 4.900 0.310 0.310 0.000   0 0.310
TOLZL9 26/03/2015 Call 5.000 0.545 0.545 0.000   0 0.545
TOLZM9 26/03/2015 Put 5.000 0.355 0.355 0.000   0 0.355
TOLVD7 26/03/2015 Call 5.250 0.410 0.410 0.000   0 0.410
TOLVE7 26/03/2015 Put 5.250 0.485 0.485 0.000   0 0.485
TOLZ99 26/03/2015 Call 5.500 0.305 0.305 0.000   0 0.305
TOLZA9 26/03/2015 Put 5.500 0.635 0.635 0.000   0 0.635
TOLVP7 26/03/2015 Call 5.750 0.220 0.220 0.000   0 0.220
TOLVQ7 26/03/2015 Put 5.750 0.800 0.800 0.000   0 0.800
TOLZH9 26/03/2015 Call 6.000 0.155 0.155 0.000   50 0.155
TOLZI9 26/03/2015 Put 6.000 0.990 0.990 0.000   0 0.990
TOLVF7 26/03/2015 Call 6.250 0.110 0.110 0.000   0 0.110
TOLVG7 26/03/2015 Put 6.250 1.195 1.195 0.000   0 1.195
TOLZ79 26/03/2015 Call 6.500 0.075 0.075 0.000   150 0.075
TOLZ89 26/03/2015 Put 6.500 1.410 1.410 0.000   0 1.410
TOLVR7 26/03/2015 Call 6.750 0.050 0.050 0.000   0 0.050
TOLVS7 26/03/2015 Put 6.750 1.640 1.640 0.000   0 1.640
TOLZD9 26/03/2015 Call 7.000 0.035 0.035 0.000   0 0.035
TOLZE9 26/03/2015 Put 7.000 1.875 1.875 0.000   0 1.875
TOLZF9 26/03/2015 Call 7.500 0.015 0.015 0.000   0 0.015
TOLZG9 26/03/2015 Put 7.500 2.360 2.360 0.000   0 2.360
TOLZB9 26/03/2015 Call 8.000 0.006 0.006 0.000   0 0.006
TOLZC9 26/03/2015 Put 8.000 2.845 2.845 0.000   0 2.845
TOLB19 25/06/2015 Call 3.000 2.285 2.285 0.000   0 2.285
TOLB29 25/06/2015 Put 3.000 0.007 0.007 0.000   0 0.007
TOLB39 25/06/2015 Call 3.200 2.090 2.090 0.000   0 2.090
TOLB49 25/06/2015 Put 3.200 0.015 0.015 0.000   0 0.015
TOLZV8 25/06/2015 Call 3.400 1.900 1.900 0.000   0 1.900
TOLZW8 25/06/2015 Put 3.400 0.025 0.025 0.000   0 0.025
TOLZX8 25/06/2015 Call 3.600 1.720 1.720 0.000   0 1.720
TOLZY8 25/06/2015 Put 3.600 0.045 0.045 0.000   0 0.045
TOLZT8 25/06/2015 Call 3.800 1.540 1.540 0.000   0 1.540
TOLZU8 25/06/2015 Put 3.800 0.070 0.070 0.000   0 0.070
TOLZL8 25/06/2015 Call 4.000 1.375 1.375 0.000   0 1.375
TOLZM8 25/06/2015 Put 4.000 0.105 0.105 0.000   150 0.105
TOLZN8 25/06/2015 Call 4.200 1.220 1.220 0.000   0 1.220
TOLZO8 25/06/2015 Put 4.200 0.155 0.155 0.000   0 0.155
TOLZP8 25/06/2015 Call 4.400 1.075 1.075 0.000   0 1.075
TOLZQ8 25/06/2015 Put 4.400 0.210 0.210 0.000   200 0.210
TOLZR8 25/06/2015 Call 4.600 0.940 0.940 0.000   0 0.940
TOLZS8 25/06/2015 Put 4.600 0.285 0.285 0.000   0 0.285
TOLB89 25/06/2015 Call 4.800 0.820 0.820 0.000   0 0.820
TOLB99 25/06/2015 Put 4.800 0.365 0.365 0.000   0 0.365
TOLC99 25/06/2015 Call 5.000 0.705 0.705 0.000   100 0.705
TOLCF9 25/06/2015 Put 5.000 0.460 0.460 0.000   0 0.460
TOLE89 25/06/2015 Call 5.500 0.475 0.475 0.000   0 0.475
TOLE99 25/06/2015 Put 5.500 0.750 0.750 0.000   100 0.750
TOLEP9 25/06/2015 Call 6.000 0.305 0.305 0.000   0 0.305
TOLEQ9 25/06/2015 Put 6.000 1.110 1.110 0.000   0 1.110
TOLGM9 25/06/2015 Call 6.500 0.185 0.185 0.000   0 0.185
TOLGN9 25/06/2015 Put 6.500 1.510 1.510 0.000   0 1.510
TOLRO9 25/06/2015 Call 7.000 0.100 0.100 0.000   0 0.100
TOLRP9 25/06/2015 Put 7.000 1.945 1.945 0.000   0 1.945
TOLU69 25/06/2015 Call 7.500 0.050 0.050 0.000   0 0.050
TOLU79 25/06/2015 Put 7.500 2.400 2.400 0.000   0 2.400
TOLVR9 25/06/2015 Call 8.000 0.025 0.025 0.000   0 0.025
TOLVS9 25/06/2015 Put 8.000 2.870 2.870 0.000   0 2.870
TOLVT7 24/09/2015 Call 4.200 1.115 1.115 0.000   0 1.115
TOLVU7 24/09/2015 Put 4.200 0.160 0.160 0.000   0 0.160
TOLMV7 24/09/2015 Call 4.400 0.945 0.945 0.000   0 0.945
TOLMW7 24/09/2015 Put 4.400 0.220 0.220 0.000   0 0.220
TOLMI7 24/09/2015 Call 4.600 0.790 0.790 0.000   0 0.790
TOLMJ7 24/09/2015 Put 4.600 0.290 0.290 0.000   0 0.290
TOLMK7 24/09/2015 Call 4.800 0.655 0.655 0.000   0 0.655
TOLML7 24/09/2015 Put 4.800 0.380 0.380 0.000   0 0.380
TOLMO7 24/09/2015 Call 5.000 0.540 0.540 0.000   0 0.540
TOLMP7 24/09/2015 Put 5.000 0.480 0.480 0.000   0 0.480
TOLMQ7 24/09/2015 Call 5.500 0.320 0.320 0.000   0 0.320
TOLMR7 24/09/2015 Put 5.500 0.780 0.780 0.000   0 0.780
TOLMG7 24/09/2015 Call 6.000 0.185 0.185 0.000   0 0.185
TOLMH7 24/09/2015 Put 6.000 1.140 1.140 0.000   0 1.140
TOLMS7 24/09/2015 Call 6.500 0.100 0.100 0.000   0 0.100
TOLMT7 24/09/2015 Put 6.500 1.540 1.540 0.000   0 1.540
TOLME7 24/09/2015 Call 7.000 0.055 0.055 0.000   0 0.055
TOLMF7 24/09/2015 Put 7.000 1.980 1.980 0.000   0 1.980
TOLMC7 24/09/2015 Call 7.500 0.030 0.030 0.000   0 0.030
TOLMD7 24/09/2015 Put 7.500 2.430 2.430 0.000   0 2.430
TOLMM7 24/09/2015 Call 8.000 0.015 0.015 0.000   0 0.015
TOLMN7 24/09/2015 Put 8.000 2.900 2.900 0.000   0 2.900
TOLQ19 17/12/2015 Call 3.800 1.490 1.490 0.000   0 1.490
TOLQ29 17/12/2015 Put 3.800 0.075 0.075 0.000   0 0.075
TOLPS9 17/12/2015 Call 4.000 1.300 1.300 0.000   0 1.300
TOLPT9 17/12/2015 Put 4.000 0.115 0.115 0.000   0 0.115
TOLPW9 17/12/2015 Call 4.200 1.120 1.120 0.000   0 1.120
TOLPX9 17/12/2015 Put 4.200 0.170 0.170 0.000   0 0.170
TOLPY9 17/12/2015 Call 4.400 0.950 0.950 0.000   0 0.950
TOLPZ9 17/12/2015 Put 4.400 0.235 0.235 0.000   0 0.235
TOLPQ9 17/12/2015 Call 4.600 0.800 0.800 0.000   35 0.800
TOLPR9 17/12/2015 Put 4.600 0.315 0.315 0.000   0 0.315
TOLPU9 17/12/2015 Call 4.800 0.670 0.670 0.000   0 0.670
TOLPV9 17/12/2015 Put 4.800 0.405 0.405 0.000   0 0.405
TOLPO9 17/12/2015 Call 5.000 0.560 0.560 0.000   30 0.560
TOLPP9 17/12/2015 Put 5.000 0.515 0.515 0.000   0 0.515
TOLQ39 17/12/2015 Call 5.500 0.345 0.345 0.000   0 0.345
TOLQ49 17/12/2015 Put 5.500 0.825 0.825 0.000   0 0.825
TOLPM9 17/12/2015 Call 6.000 0.210 0.210 0.000   0 0.210
TOLPN9 17/12/2015 Put 6.000 1.190 1.190 0.000   0 1.190
TOLR19 17/12/2015 Call 6.500 0.125 0.125 0.000   0 0.125
TOLR29 17/12/2015 Put 6.500 1.595 1.595 0.000   0 1.595
TOLRQ9 17/12/2015 Call 7.000 0.070 0.070 0.000   0 0.070
TOLRR9 17/12/2015 Put 7.000 2.025 2.025 0.000   0 2.025
TOLU89 17/12/2015 Call 7.500 0.040 0.040 0.000   0 0.040
TOLU99 17/12/2015 Put 7.500 2.470 2.470 0.000   0 2.470
TOLVT9 17/12/2015 Call 8.000 0.020 0.020 0.000   0 0.020
TOLVU9 17/12/2015 Put 8.000 2.930 2.930 0.000   0 2.930
TOLGX7 23/06/2016 Call 4.200 1.245 1.245 0.000   0 1.245
TOLGY7 23/06/2016 Put 4.200 0.355 0.355 0.000   0 0.355
TOLG87 23/06/2016 Call 4.400 1.115 1.115 0.000   0 1.115
TOLG97 23/06/2016 Put 4.400 0.440 0.440 0.000   0 0.440
TOLG67 23/06/2016 Call 4.600 1.005 1.005 0.000   0 1.005
TOLG77 23/06/2016 Put 4.600 0.535 0.535 0.000   0 0.535
TOLGO7 23/06/2016 Call 4.800 0.905 0.905 0.000   0 0.905
TOLGP7 23/06/2016 Put 4.800 0.640 0.640 0.000   0 0.640
TOLGQ7 23/06/2016 Call 5.000 0.810 0.810 0.000   0 0.810
TOLGR7 23/06/2016 Put 5.000 0.750 0.750 0.000   0 0.750
TOLGM7 23/06/2016 Call 5.500 0.620 0.620 0.000   0 0.620
TOLGN7 23/06/2016 Put 5.500 1.060 1.060 0.000   0 1.060
TOLGS7 23/06/2016 Call 6.000 0.475 0.475 0.000   0 0.475
TOLGT7 23/06/2016 Put 6.000 1.410 1.410 0.000   0 1.410
TOLGK7 23/06/2016 Call 6.500 0.365 0.365 0.000   0 0.365
TOLGL7 23/06/2016 Put 6.500 1.790 1.790 0.000   0 1.790
TOLGU7 23/06/2016 Call 7.000 0.280 0.280 0.000   0 0.280
TOLGV7 23/06/2016 Put 7.000 2.195 2.195 0.000   0 2.195
TOLG47 23/06/2016 Call 7.500 0.215 0.215 0.000   0 0.215
TOLG57 23/06/2016 Put 7.500 2.620 2.620 0.000   0 2.620
TOLKZ7 23/06/2016 Call 8.000 0.165 0.165 0.000   0 0.165
TOLL17 23/06/2016 Put 8.000 3.050 3.050 0.000   0 3.050
TOLS37 22/12/2016 Call 4.400 1.005 1.005 0.000   0 1.005
TOLS47 22/12/2016 Put 4.400 0.340 0.340 0.000   0 0.340
TOLS17 22/12/2016 Call 4.600 0.880 0.880 0.000   0 0.880
TOLS27 22/12/2016 Put 4.600 0.430 0.430 0.000   0 0.430
TOLRW7 22/12/2016 Call 4.800 0.770 0.770 0.000   0 0.770
TOLRX7 22/12/2016 Put 4.800 0.530 0.530 0.000   0 0.530
TOLRY7 22/12/2016 Call 5.000 0.675 0.675 0.000   0 0.675
TOLRZ7 22/12/2016 Put 5.000 0.645 0.645 0.000   0 0.645
TOLS97 22/12/2016 Call 5.500 0.485 0.485 0.000   0 0.485
TOLSA7 22/12/2016 Put 5.500 0.960 0.960 0.000   0 0.960
TOLS77 22/12/2016 Call 6.000 0.345 0.345 0.000   0 0.345
TOLS87 22/12/2016 Put 6.000 1.320 1.320 0.000   0 1.320
TOLSB7 22/12/2016 Call 6.500 0.245 0.245 0.000   0 0.245
TOLSC7 22/12/2016 Put 6.500 1.715 1.715 0.000   0 1.715
TOLS57 22/12/2016 Call 7.000 0.175 0.175 0.000   0 0.175
TOLS67 22/12/2016 Put 7.000 2.130 2.130 0.000   0 2.130
TOLRU7 22/12/2016 Call 7.500 0.125 0.125 0.000   0 0.125
TOLRV7 22/12/2016 Put 7.500 2.555 2.555 0.000   0 2.555
TOLSE7 22/12/2016 Call 8.000 0.090 0.090 0.000   0 0.090
TOLSF7 22/12/2016 Put 8.000 3.000 3.000 0.000   0 3.000

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.