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 5.540 Up 0.070 5.520 5.540 5.500 5.590 5.460 4,294,462 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TOLBU8 30/10/2014 Call 0.010 5.530 5.530 0.000   0 5.530
TOLYD7 30/10/2014 Call 4.300 1.240 1.240 0.000   0 1.240
TOLYE7 30/10/2014 Put 4.300 0.000 0.000 0.000   50 0.000
TOLWV7 30/10/2014 Call 4.400 1.145 1.145 0.000   0 1.145
TOLWW7 30/10/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TOLW77 30/10/2014 Call 4.500 1.045 1.045 0.000   0 1.045
TOLW87 30/10/2014 Put 4.500 0.000 0.000 0.000   0 0.000
TOLWR7 30/10/2014 Call 4.600 0.945 0.945 0.000   0 0.945
TOLWS7 30/10/2014 Put 4.600 0.000 0.000 0.000   0 0.000
TOLW57 30/10/2014 Call 4.700 0.850 0.850 0.000   0 0.850
TOLW67 30/10/2014 Put 4.700 0.000 0.000 0.000   250 0.000
TOLWP7 30/10/2014 Call 4.800 0.750 0.750 0.000   0 0.750
TOLWQ7 30/10/2014 Put 4.800 0.000 0.000 0.000   0 0.000
TOLWD7 30/10/2014 Call 4.900 0.655 0.655 0.000   0 0.655
TOLWE7 30/10/2014 Put 4.900 0.001 0.001 0.000   0 0.001
TOLW97 30/10/2014 Call 5.000 0.555 0.555 0.000   0 0.555
TOLWA7 30/10/2014 Put 5.000 0.002 0.002 0.000   399 0.002
TOLW17 30/10/2014 Call 5.250 0.325 0.325 0.000   200 0.325
TOLW27 30/10/2014 Put 5.250 0.015 0.015 0.000   654 0.015
TOLWF7 30/10/2014 Call 5.500 0.135 0.135 0.000   0 0.135
TOLWG7 30/10/2014 Put 5.500 0.070 0.070 0.000   278 0.070
TOLWN7 30/10/2014 Call 5.750 0.030 0.030 0.000   3,942 0.030
TOLWO7 30/10/2014 Put 5.750 0.230 0.230 0.000   0 0.230
TOLWB7 30/10/2014 Call 6.000 0.002 0.002 0.000   3,031 0.002
TOLWC7 30/10/2014 Put 6.000 0.460 0.460 0.000   40 0.460
TOLW37 30/10/2014 Call 6.250 0.000 0.000 0.000   268 0.000
TOLW47 30/10/2014 Put 6.250 0.710 0.710 0.000   0 0.710
TOLWH7 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TOLWI7 30/10/2014 Put 6.500 0.960 0.960 0.000   0 0.960
TOLWL7 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TOLWM7 30/10/2014 Put 6.750 1.210 1.210 0.000   0 1.210
TOLWJ7 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLWK7 30/10/2014 Put 7.000 1.460 1.460 0.000   0 1.460
TOLX77 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLX87 30/10/2014 Put 7.250 1.710 1.710 0.000   0 1.710
TOLBZ8 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLC18 30/10/2014 Put 7.500 1.960 1.960 0.000   0 1.960
TOLDL8 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDM8 30/10/2014 Put 7.750 2.210 2.210 0.000   0 2.210
TOLEI8 30/10/2014 Call 8.260 0.000 0.000 0.000   0 0.000
TOLEH8 30/10/2014 Put 8.260 2.715 2.715 0.000   30 2.715
TOLDK8 27/11/2014 Call 0.010 5.545 5.545 0.000   0 5.545
TOLYF7 27/11/2014 Call 4.300 1.260 1.260 0.000   0 1.260
TOLYG7 27/11/2014 Put 4.300 0.003 0.003 0.000   0 0.003
TOLYB7 27/11/2014 Call 4.400 1.160 1.160 0.000   0 1.160
TOLYC7 27/11/2014 Put 4.400 0.005 0.005 0.000   0 0.005
TOLXO7 27/11/2014 Call 4.500 1.060 1.060 0.000   0 1.060
TOLXP7 27/11/2014 Put 4.500 0.008 0.008 0.000   0 0.008
TOLXG7 27/11/2014 Call 4.600 0.960 0.960 0.000   0 0.960
TOLXH7 27/11/2014 Put 4.600 0.010 0.010 0.000   0 0.010
TOLXS7 27/11/2014 Call 4.700 0.865 0.865 0.000   0 0.865
TOLXT7 27/11/2014 Put 4.700 0.015 0.015 0.000   70 0.015
TOLXI7 27/11/2014 Call 4.800 0.770 0.770 0.000   0 0.770
TOLXJ7 27/11/2014 Put 4.800 0.020 0.020 0.000   0 0.020
TOLXQ7 27/11/2014 Call 4.900 0.675 0.675 0.000   0 0.675
TOLXR7 27/11/2014 Put 4.900 0.025 0.025 0.000   0 0.025
TOLY27 27/11/2014 Call 5.000 0.585 0.585 0.000   0 0.585
TOLY37 27/11/2014 Put 5.000 0.030 0.030 0.000   100 0.030
TOLXB7 27/11/2014 Call 5.250 0.375 0.375 0.000   0 0.375
TOLXC7 27/11/2014 Put 5.250 0.055 0.055 0.055 100 469 0.055
TOLFR8 27/11/2014 Call 5.260 0.365 0.365 0.000   0 0.365
TOLFQ8 27/11/2014 Put 5.260 0.060 0.060 0.000   0 0.060
TOLXM7 27/11/2014 Call 5.500 0.205 0.205 0.000   50 0.205
TOLXN7 27/11/2014 Put 5.500 0.115 0.115 0.000   100 0.115
TOLFS8 27/11/2014 Call 5.510 0.195 0.195 0.000   0 0.195
TOLFT8 27/11/2014 Put 5.510 0.120 0.120 0.000   0 0.120
TOLY67 27/11/2014 Call 5.750 0.085 0.085 0.080 200 4,430 0.085
TOLY77 27/11/2014 Put 5.750 0.245 0.245 0.000   180 0.245
TOLFV8 27/11/2014 Call 5.760 0.085 0.085 0.000   0 0.085
TOLFU8 27/11/2014 Put 5.760 0.245 0.245 0.000   0 0.245
TOLXW7 27/11/2014 Call 6.000 0.030 0.030 0.000   6,092 0.030
TOLXY7 27/11/2014 Put 6.000 0.460 0.460 0.000   0 0.460
TOLXD7 27/11/2014 Call 6.250 0.007 0.007 0.000   0 0.007
TOLXF7 27/11/2014 Put 6.250 0.710 0.710 0.000   0 0.710
TOLXU7 27/11/2014 Call 6.500 0.001 0.001 0.000   0 0.001
TOLXV7 27/11/2014 Put 6.500 0.960 0.960 0.000   0 0.960
TOLY47 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TOLY57 27/11/2014 Put 6.750 1.210 1.210 0.000   0 1.210
TOLXZ7 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLY17 27/11/2014 Put 7.000 1.460 1.460 0.000   0 1.460
TOLXK7 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLXL7 27/11/2014 Put 7.250 1.710 1.710 0.000   0 1.710
TOLC28 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLC38 27/11/2014 Put 7.500 1.960 1.960 0.000   0 1.960
TOLDN8 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDO8 27/11/2014 Put 7.750 2.210 2.210 0.000   0 2.210
TOLSD7 18/12/2014 Call 0.010 5.550 5.550 0.000   0 5.550
TOLY18 18/12/2014 Call 3.200 2.355 2.355 0.000   0 2.355
TOLY28 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
TOLW58 18/12/2014 Call 3.800 1.760 1.760 0.000   0 1.760
TOLW68 18/12/2014 Put 3.800 0.001 0.001 0.000   0 0.001
TOLT77 18/12/2014 Call 4.000 1.560 1.560 0.000   0 1.560
TOLT67 18/12/2014 Put 4.000 0.004 0.004 0.000   170 0.004
TOLW78 18/12/2014 Call 4.200 1.365 1.365 0.000   0 1.365
TOLW88 18/12/2014 Put 4.200 0.008 0.008 0.000   0 0.008
TOLVB7 18/12/2014 Call 4.300 1.270 1.270 0.000   0 1.270
TOLVC7 18/12/2014 Put 4.300 0.010 0.010 0.000   0 0.010
TOLWB8 18/12/2014 Call 4.400 1.175 1.175 0.000   0 1.175
TOLWC8 18/12/2014 Put 4.400 0.015 0.015 0.000   1,430 0.015
TOLT87 18/12/2014 Call 4.500 1.075 1.075 0.000   0 1.075
TOLT97 18/12/2014 Put 4.500 0.020 0.020 0.000   0 0.020
TOLW98 18/12/2014 Call 4.600 0.980 0.980 0.000   0 0.980
TOLWA8 18/12/2014 Put 4.600 0.020 0.020 0.000   200 0.020
TOLR37 18/12/2014 Call 4.700 0.885 0.885 0.000   0 0.885
TOLR47 18/12/2014 Put 4.700 0.025 0.025 0.000   897 0.025
TOLWD8 18/12/2014 Call 4.800 0.790 0.790 0.000   0 0.790
TOLWE8 18/12/2014 Put 4.800 0.030 0.030 0.000   700 0.030
TOLQY7 18/12/2014 Call 4.900 0.700 0.700 0.000   0 0.700
TOLQZ7 18/12/2014 Put 4.900 0.040 0.040 0.000   0 0.040
TOLLK8 18/12/2014 Call 5.000 0.615 0.615 0.000   50 0.615
TOLLJ8 18/12/2014 Put 5.000 0.045 0.045 0.000   230 0.045
TOLR57 18/12/2014 Call 5.250 0.410 0.410 0.000   0 0.410
TOLR67 18/12/2014 Put 5.250 0.090 0.090 0.000   195 0.090
TOLWP8 18/12/2014 Call 5.500 0.245 0.245 0.220 140 1,269 0.245
TOLWQ8 18/12/2014 Put 5.500 0.170 0.170 0.000   660 0.170
TOLE18 18/12/2014 Call 5.510 0.240 0.240 0.000   0 0.240
TOLDZ8 18/12/2014 Put 5.510 0.175 0.175 0.000   0 0.175
TOLRS7 18/12/2014 Call 5.750 0.125 0.125 0.000   1,535 0.125
TOLRT7 18/12/2014 Put 5.750 0.305 0.305 0.000   519 0.305
TOLE28 18/12/2014 Call 5.760 0.125 0.125 0.000   0 0.125
TOLE38 18/12/2014 Put 5.760 0.305 0.305 0.000   0 0.305
TOLJ38 18/12/2014 Call 6.000 0.055 0.055 0.000   11,014 0.055
TOLJ48 18/12/2014 Put 6.000 0.490 0.490 0.000   50 0.490
TOLE58 18/12/2014 Call 6.010 0.055 0.055 0.000   0 0.055
TOLE48 18/12/2014 Put 6.010 0.495 0.495 0.000   0 0.495
TOLRQ7 18/12/2014 Call 6.250 0.020 0.020 0.000   50 0.020
TOLRR7 18/12/2014 Put 6.250 0.715 0.715 0.000   0 0.715
TOLE68 18/12/2014 Call 6.260 0.020 0.020 0.000   0 0.020
TOLE78 18/12/2014 Put 6.260 0.715 0.715 0.000   0 0.715
TOLGK9 18/12/2014 Call 6.500 0.008 0.008 0.000   20 0.008
TOLGL9 18/12/2014 Put 6.500 0.960 0.960 0.000   220 0.960
TOLE98 18/12/2014 Call 6.510 0.007 0.007 0.000   0 0.007
TOLE88 18/12/2014 Put 6.510 0.955 0.955 0.000   0 0.955
TOLRO7 18/12/2014 Call 6.750 0.003 0.003 0.000   50 0.003
TOLRP7 18/12/2014 Put 6.750 1.210 1.210 0.000   0 1.210
TOLRM9 18/12/2014 Call 7.000 0.001 0.001 0.000   20 0.001
TOLRN9 18/12/2014 Put 7.000 1.460 1.460 0.000   0 1.460
TOLR17 18/12/2014 Call 7.250 0.000 0.000 0.000   20 0.000
TOLR27 18/12/2014 Put 7.250 1.710 1.710 0.000   0 1.710
TOLU49 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLU59 18/12/2014 Put 7.500 1.960 1.960 0.000   0 1.960
TOLDP8 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDQ8 18/12/2014 Put 7.750 2.210 2.210 0.000   0 2.210
TOLJ68 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TOLJ58 18/12/2014 Put 8.000 2.460 2.460 0.000   0 2.460
TOLBV8 29/01/2015 Call 4.400 1.200 1.200 0.000   0 1.200
TOLBW8 29/01/2015 Put 4.400 0.025 0.025 0.000   0 0.025
TOLBQ8 29/01/2015 Call 4.500 1.100 1.100 0.000   0 1.100
TOLBR8 29/01/2015 Put 4.500 0.025 0.025 0.000   0 0.025
TOLZU7 29/01/2015 Call 4.600 1.005 1.005 0.000   0 1.005
TOLZV7 29/01/2015 Put 4.600 0.030 0.030 0.000   0 0.030
TOLBJ8 29/01/2015 Call 4.700 0.910 0.910 0.000   0 0.910
TOLBK8 29/01/2015 Put 4.700 0.035 0.035 0.000   0 0.035
TOLZS7 29/01/2015 Call 4.800 0.820 0.820 0.000   0 0.820
TOLZT7 29/01/2015 Put 4.800 0.045 0.045 0.000   0 0.045
TOLB88 29/01/2015 Call 4.900 0.730 0.730 0.000   0 0.730
TOLB98 29/01/2015 Put 4.900 0.055 0.055 0.000   0 0.055
TOLBF8 29/01/2015 Call 5.000 0.645 0.645 0.000   0 0.645
TOLBG8 29/01/2015 Put 5.000 0.065 0.065 0.000   0 0.065
TOLBL8 29/01/2015 Call 5.250 0.450 0.450 0.000   0 0.450
TOLBM8 29/01/2015 Put 5.250 0.120 0.120 0.000   200 0.120
TOLB28 29/01/2015 Call 5.500 0.290 0.290 0.000   0 0.290
TOLB38 29/01/2015 Put 5.500 0.205 0.205 0.000   0 0.205
TOLZW7 29/01/2015 Call 5.750 0.165 0.165 0.000   120 0.165
TOLZX7 29/01/2015 Put 5.750 0.335 0.335 0.000   80 0.335
TOLBH8 29/01/2015 Call 6.000 0.085 0.085 0.075 170 3,200 0.085
TOLBI8 29/01/2015 Put 6.000 0.510 0.510 0.000   70 0.510
TOLBO8 29/01/2015 Call 6.250 0.040 0.040 0.000   500 0.040
TOLBP8 29/01/2015 Put 6.250 0.730 0.730 0.000   0 0.730
TOLB48 29/01/2015 Call 6.500 0.020 0.020 0.000   0 0.020
TOLB58 29/01/2015 Put 6.500 0.965 0.965 0.000   0 0.965
TOLZY7 29/01/2015 Call 6.750 0.009 0.009 0.000   0 0.009
TOLB18 29/01/2015 Put 6.750 1.210 1.210 0.000   0 1.210
TOLBS8 29/01/2015 Call 7.000 0.004 0.004 0.000   0 0.004
TOLBT8 29/01/2015 Put 7.000 1.460 1.460 0.000   0 1.460
TOLB68 29/01/2015 Call 7.250 0.002 0.002 0.000   0 0.002
TOLB78 29/01/2015 Put 7.250 1.710 1.710 0.000   0 1.710
TOLC48 29/01/2015 Call 7.500 0.001 0.001 0.000   0 0.001
TOLC58 29/01/2015 Put 7.500 1.960 1.960 0.000   0 1.960
TOLDR8 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDS8 29/01/2015 Put 7.750 2.210 2.210 0.000   0 2.210
TOLFM8 26/02/2015 Call 4.500 1.115 1.115 0.000   0 1.115
TOLFN8 26/02/2015 Put 4.500 0.040 0.040 0.000   0 0.040
TOLCT8 26/02/2015 Call 4.600 1.025 1.025 0.000   0 1.025
TOLCU8 26/02/2015 Put 4.600 0.050 0.050 0.000   0 0.050
TOLCL8 26/02/2015 Call 4.700 0.935 0.935 0.000   0 0.935
TOLCM8 26/02/2015 Put 4.700 0.055 0.055 0.000   0 0.055
TOLCV8 26/02/2015 Call 4.800 0.850 0.850 0.000   0 0.850
TOLCW8 26/02/2015 Put 4.800 0.070 0.070 0.000   0 0.070
TOLCN8 26/02/2015 Call 4.900 0.765 0.765 0.000   0 0.765
TOLCO8 26/02/2015 Put 4.900 0.080 0.080 0.000   0 0.080
TOLCX8 26/02/2015 Call 5.000 0.685 0.685 0.000   0 0.685
TOLCY8 26/02/2015 Put 5.000 0.100 0.100 0.000   0 0.100
TOLD48 26/02/2015 Call 5.250 0.500 0.500 0.000   0 0.500
TOLD58 26/02/2015 Put 5.250 0.160 0.160 0.000   0 0.160
TOLCJ8 26/02/2015 Call 5.500 0.345 0.345 0.000   0 0.345
TOLCK8 26/02/2015 Put 5.500 0.250 0.250 0.000   100 0.250
TOLCF8 26/02/2015 Call 5.750 0.220 0.220 0.000   0 0.220
TOLCG8 26/02/2015 Put 5.750 0.380 0.380 0.000   0 0.380
TOLD28 26/02/2015 Call 6.000 0.135 0.135 0.000   2,000 0.135
TOLD38 26/02/2015 Put 6.000 0.550 0.550 0.000   0 0.550
TOLD68 26/02/2015 Call 6.250 0.080 0.080 0.000   0 0.080
TOLD78 26/02/2015 Put 6.250 0.750 0.750 0.000   0 0.750
TOLCR8 26/02/2015 Call 6.500 0.045 0.045 0.000   0 0.045
TOLCS8 26/02/2015 Put 6.500 0.975 0.975 0.000   0 0.975
TOLCH8 26/02/2015 Call 6.750 0.025 0.025 0.000   0 0.025
TOLCI8 26/02/2015 Put 6.750 1.215 1.215 0.000   0 1.215
TOLCZ8 26/02/2015 Call 7.000 0.015 0.015 0.000   0 0.015
TOLD18 26/02/2015 Put 7.000 1.460 1.460 0.000   0 1.460
TOLD88 26/02/2015 Call 7.250 0.009 0.009 0.000   0 0.009
TOLD98 26/02/2015 Put 7.250 1.710 1.710 0.000   0 1.710
TOLCP8 26/02/2015 Call 7.500 0.005 0.005 0.000   0 0.005
TOLCQ8 26/02/2015 Put 7.500 1.960 1.960 0.000   0 1.960
TOLDT8 26/02/2015 Call 7.750 0.003 0.003 0.000   0 0.003
TOLDU8 26/02/2015 Put 7.750 2.210 2.210 0.000   0 2.210
TOLVV7 26/03/2015 Call 0.010 5.450 5.450 0.000   0 5.450
TOLF87 26/03/2015 Call 3.800 1.780 1.780 0.000   0 1.780
TOLF97 26/03/2015 Put 3.800 0.025 0.025 0.000   0 0.025
TOLDM7 26/03/2015 Call 4.000 1.585 1.585 0.000   0 1.585
TOLDN7 26/03/2015 Put 4.000 0.025 0.025 0.000   0 0.025
TOLCT7 26/03/2015 Call 4.200 1.395 1.395 0.000   0 1.395
TOLCU7 26/03/2015 Put 4.200 0.035 0.035 0.000   0 0.035
TOLVN7 26/03/2015 Call 4.300 1.300 1.300 0.000   0 1.300
TOLVO7 26/03/2015 Put 4.300 0.040 0.040 0.000   0 0.040
TOLZS9 26/03/2015 Call 4.400 1.205 1.205 0.000   0 1.205
TOLZT9 26/03/2015 Put 4.400 0.045 0.045 0.000   0 0.045
TOLVJ7 26/03/2015 Call 4.500 1.115 1.115 0.000   0 1.115
TOLVK7 26/03/2015 Put 4.500 0.055 0.055 0.000   20 0.055
TOLZN9 26/03/2015 Call 4.600 1.020 1.020 0.000   0 1.020
TOLZO9 26/03/2015 Put 4.600 0.070 0.070 0.000   200 0.070
TOLVL7 26/03/2015 Call 4.700 0.935 0.935 0.000   0 0.935
TOLVM7 26/03/2015 Put 4.700 0.080 0.080 0.000   300 0.080
TOLZJ9 26/03/2015 Call 4.800 0.845 0.845 0.000   0 0.845
TOLZK9 26/03/2015 Put 4.800 0.100 0.100 0.000   0 0.100
TOLVH7 26/03/2015 Call 4.900 0.765 0.765 0.000   0 0.765
TOLVI7 26/03/2015 Put 4.900 0.120 0.120 0.000   300 0.120
TOLZL9 26/03/2015 Call 5.000 0.685 0.685 0.000   0 0.685
TOLZM9 26/03/2015 Put 5.000 0.145 0.145 0.000   430 0.145
TOLVD7 26/03/2015 Call 5.250 0.500 0.500 0.000   900 0.500
TOLVE7 26/03/2015 Put 5.250 0.225 0.225 0.000   430 0.225
TOLZ99 26/03/2015 Call 5.500 0.345 0.345 0.000   3,580 0.345
TOLZA9 26/03/2015 Put 5.500 0.330 0.330 0.000   20 0.330
TOLVP7 26/03/2015 Call 5.750 0.225 0.225 0.000   1,822 0.225
TOLVQ7 26/03/2015 Put 5.750 0.470 0.470 0.000   0 0.470
TOLZH9 26/03/2015 Call 6.000 0.140 0.140 0.000   165 0.140
TOLZI9 26/03/2015 Put 6.000 0.645 0.645 0.000   252 0.645
TOLVF7 26/03/2015 Call 6.250 0.085 0.085 0.000   0 0.085
TOLVG7 26/03/2015 Put 6.250 0.850 0.850 0.000   0 0.850
TOLZ79 26/03/2015 Call 6.500 0.055 0.055 0.000   150 0.055
TOLZ89 26/03/2015 Put 6.500 1.070 1.070 0.000   285 1.070
TOLVR7 26/03/2015 Call 6.750 0.035 0.035 0.000   0 0.035
TOLVS7 26/03/2015 Put 6.750 1.305 1.305 0.000   0 1.305
TOLZD9 26/03/2015 Call 7.000 0.025 0.025 0.000   0 0.025
TOLZE9 26/03/2015 Put 7.000 1.545 1.545 0.000   0 1.545
TOLX97 26/03/2015 Call 7.250 0.015 0.015 0.000   0 0.015
TOLXA7 26/03/2015 Put 7.250 1.785 1.785 0.000   0 1.785
TOLZF9 26/03/2015 Call 7.500 0.010 0.010 0.000   0 0.010
TOLZG9 26/03/2015 Put 7.500 2.030 2.030 0.000   0 2.030
TOLDV8 26/03/2015 Call 7.750 0.008 0.008 0.000   0 0.008
TOLDW8 26/03/2015 Put 7.750 2.275 2.275 0.000   0 2.275
TOLZB9 26/03/2015 Call 8.000 0.005 0.005 0.000   0 0.005
TOLZC9 26/03/2015 Put 8.000 2.520 2.520 0.000   70 2.520
TOLEG8 26/03/2015 Call 8.010 0.005 0.005 0.000   0 0.005
TOLEF8 26/03/2015 Put 8.010 2.520 2.520 0.000   58 2.520
TOLZB7 25/06/2015 Call 0.010 5.490 5.490 0.000   0 5.490
TOLZX8 25/06/2015 Call 3.600 1.975 1.975 0.000   0 1.975
TOLZY8 25/06/2015 Put 3.600 0.015 0.015 0.000   0 0.015
TOLZT8 25/06/2015 Call 3.800 1.780 1.780 0.000   0 1.780
TOLZU8 25/06/2015 Put 3.800 0.025 0.025 0.000   0 0.025
TOLZL8 25/06/2015 Call 4.000 1.585 1.585 0.000   0 1.585
TOLZM8 25/06/2015 Put 4.000 0.035 0.035 0.000   150 0.035
TOLZN8 25/06/2015 Call 4.200 1.400 1.400 0.000   0 1.400
TOLZO8 25/06/2015 Put 4.200 0.055 0.055 0.000   0 0.055
TOLZI7 25/06/2015 Call 4.300 1.310 1.310 0.000   0 1.310
TOLZJ7 25/06/2015 Put 4.300 0.065 0.065 0.000   0 0.065
TOLZP8 25/06/2015 Call 4.400 1.220 1.220 0.000   0 1.220
TOLZQ8 25/06/2015 Put 4.400 0.080 0.080 0.000   200 0.080
TOLYT7 25/06/2015 Call 4.500 1.130 1.130 0.000   0 1.130
TOLYU7 25/06/2015 Put 4.500 0.095 0.095 0.000   0 0.095
TOLZR8 25/06/2015 Call 4.600 1.045 1.045 0.000   0 1.045
TOLZS8 25/06/2015 Put 4.600 0.115 0.115 0.000   0 0.115
TOLYL7 25/06/2015 Call 4.700 0.960 0.960 0.000   0 0.960
TOLYM7 25/06/2015 Put 4.700 0.135 0.135 0.000   0 0.135
TOLB89 25/06/2015 Call 4.800 0.880 0.880 0.000   0 0.880
TOLB99 25/06/2015 Put 4.800 0.155 0.155 0.000   0 0.155
TOLYN7 25/06/2015 Call 4.900 0.805 0.805 0.000   0 0.805
TOLYO7 25/06/2015 Put 4.900 0.180 0.180 0.000   0 0.180
TOLC99 25/06/2015 Call 5.000 0.730 0.730 0.000   200 0.730
TOLCF9 25/06/2015 Put 5.000 0.205 0.205 0.000   0 0.205
TOLYH7 25/06/2015 Call 5.250 0.560 0.560 0.000   0 0.560
TOLYI7 25/06/2015 Put 5.250 0.295 0.295 0.000   20 0.295
TOLE89 25/06/2015 Call 5.500 0.415 0.415 0.000   0 0.415
TOLE99 25/06/2015 Put 5.500 0.405 0.405 0.000   200 0.405
TOLYR7 25/06/2015 Call 5.750 0.300 0.300 0.000   460 0.300
TOLYS7 25/06/2015 Put 5.750 0.540 0.540 0.000   0 0.540
TOLEP9 25/06/2015 Call 6.000 0.205 0.205 0.000   79 0.205
TOLEQ9 25/06/2015 Put 6.000 0.705 0.705 0.000   0 0.705
TOLYJ7 25/06/2015 Call 6.250 0.140 0.140 0.000   32 0.140
TOLYK7 25/06/2015 Put 6.250 0.895 0.895 0.000   0 0.895
TOLGM9 25/06/2015 Call 6.500 0.090 0.090 0.000   0 0.090
TOLGN9 25/06/2015 Put 6.500 1.100 1.100 0.000   0 1.100
TOLYP7 25/06/2015 Call 6.750 0.060 0.060 0.000   0 0.060
TOLYQ7 25/06/2015 Put 6.750 1.320 1.320 0.000   0 1.320
TOLRO9 25/06/2015 Call 7.000 0.035 0.035 0.000   0 0.035
TOLRP9 25/06/2015 Put 7.000 1.550 1.550 0.000   0 1.550
TOLZM7 25/06/2015 Call 7.250 0.025 0.025 0.000   0 0.025
TOLZN7 25/06/2015 Put 7.250 1.790 1.790 0.000   0 1.790
TOLU69 25/06/2015 Call 7.500 0.015 0.015 0.000   0 0.015
TOLU79 25/06/2015 Put 7.500 2.030 2.030 0.000   0 2.030
TOLDX8 25/06/2015 Call 7.750 0.009 0.009 0.000   0 0.009
TOLDY8 25/06/2015 Put 7.750 2.275 2.275 0.000   0 2.275
TOLVR9 25/06/2015 Call 8.000 0.005 0.005 0.000   0 0.005
TOLVS9 25/06/2015 Put 8.000 2.520 2.520 0.000   0 2.520
TOLFL8 24/09/2015 Call 0.010 5.355 5.355 0.000   0 5.355
TOLVT7 24/09/2015 Call 4.200 1.410 1.410 0.000   0 1.410
TOLVU7 24/09/2015 Put 4.200 0.105 0.105 0.000   0 0.105
TOLMV7 24/09/2015 Call 4.400 1.235 1.235 0.000   0 1.235
TOLMW7 24/09/2015 Put 4.400 0.140 0.140 0.000   0 0.140
TOLFO8 24/09/2015 Call 4.500 1.150 1.150 0.000   0 1.150
TOLFP8 24/09/2015 Put 4.500 0.160 0.160 0.000   0 0.160
TOLMI7 24/09/2015 Call 4.600 1.065 1.065 0.000   0 1.065
TOLMJ7 24/09/2015 Put 4.600 0.185 0.185 0.000   0 0.185
TOLEL8 24/09/2015 Call 4.700 0.990 0.990 0.000   0 0.990
TOLEM8 24/09/2015 Put 4.700 0.210 0.210 0.000   0 0.210
TOLMK7 24/09/2015 Call 4.800 0.910 0.910 0.000   0 0.910
TOLML7 24/09/2015 Put 4.800 0.235 0.235 0.000   0 0.235
TOLEN8 24/09/2015 Call 4.900 0.840 0.840 0.000   0 0.840
TOLEO8 24/09/2015 Put 4.900 0.270 0.270 0.000   0 0.270
TOLMO7 24/09/2015 Call 5.000 0.770 0.770 0.000   0 0.770
TOLMP7 24/09/2015 Put 5.000 0.300 0.300 0.000   0 0.300
TOLER8 24/09/2015 Call 5.250 0.610 0.610 0.000   0 0.610
TOLES8 24/09/2015 Put 5.250 0.400 0.400 0.000   0 0.400
TOLMQ7 24/09/2015 Call 5.500 0.475 0.475 0.000   0 0.475
TOLMR7 24/09/2015 Put 5.500 0.525 0.525 0.000   0 0.525
TOLEV8 24/09/2015 Call 5.750 0.360 0.360 0.000   0 0.360
TOLEW8 24/09/2015 Put 5.750 0.665 0.665 0.000   0 0.665
TOLMG7 24/09/2015 Call 6.000 0.270 0.270 0.000   0 0.270
TOLMH7 24/09/2015 Put 6.000 0.830 0.830 0.000   0 0.830
TOLEP8 24/09/2015 Call 6.250 0.195 0.195 0.000   0 0.195
TOLEQ8 24/09/2015 Put 6.250 1.015 1.015 0.000   0 1.015
TOLMS7 24/09/2015 Call 6.500 0.145 0.145 0.000   100 0.145
TOLMT7 24/09/2015 Put 6.500 1.215 1.215 0.000   0 1.215
TOLET8 24/09/2015 Call 6.750 0.105 0.105 0.000   0 0.105
TOLEU8 24/09/2015 Put 6.750 1.425 1.425 0.000   0 1.425
TOLME7 24/09/2015 Call 7.000 0.075 0.075 0.000   0 0.075
TOLMF7 24/09/2015 Put 7.000 1.645 1.645 0.000   0 1.645
TOLEJ8 24/09/2015 Call 7.250 0.055 0.055 0.000   0 0.055
TOLEK8 24/09/2015 Put 7.250 1.870 1.870 0.000   0 1.870
TOLMC7 24/09/2015 Call 7.500 0.040 0.040 0.000   0 0.040
TOLMD7 24/09/2015 Put 7.500 2.100 2.100 0.000   0 2.100
TOLFY8 24/09/2015 Call 7.750 0.030 0.030 0.000   0 0.030
TOLFZ8 24/09/2015 Put 7.750 2.335 2.335 0.000   0 2.335
TOLMM7 24/09/2015 Call 8.000 0.020 0.020 0.000   0 0.020
TOLMN7 24/09/2015 Put 8.000 2.575 2.575 0.000   0 2.575
TOLZ57 17/12/2015 Call 4.200 1.430 1.430 0.000   0 1.430
TOLZ67 17/12/2015 Put 4.200 0.135 0.135 0.000   0 0.135
TOLZ77 17/12/2015 Call 4.400 1.260 1.260 0.000   0 1.260
TOLZ87 17/12/2015 Put 4.400 0.180 0.180 0.000   0 0.180
TOLPQ9 17/12/2015 Call 4.600 1.095 1.095 0.000   35 1.095
TOLPR9 17/12/2015 Put 4.600 0.230 0.230 0.000   0 0.230
TOLZ97 17/12/2015 Call 4.800 0.945 0.945 0.000   0 0.945
TOLZA7 17/12/2015 Put 4.800 0.290 0.290 0.000   60 0.290
TOLPO9 17/12/2015 Call 5.000 0.805 0.805 0.000   30 0.805
TOLPP9 17/12/2015 Put 5.000 0.360 0.360 0.000   125 0.360
TOLYX7 17/12/2015 Call 5.500 0.525 0.525 0.000   0 0.525
TOLYZ7 17/12/2015 Put 5.500 0.580 0.580 0.000   0 0.580
TOLZ37 17/12/2015 Call 6.000 0.320 0.320 0.000   0 0.320
TOLZ47 17/12/2015 Put 6.000 0.880 0.880 0.000   0 0.880
TOLYV7 17/12/2015 Call 6.500 0.190 0.190 0.000   0 0.190
TOLYW7 17/12/2015 Put 6.500 1.250 1.250 0.000   0 1.250
TOLZ17 17/12/2015 Call 7.000 0.105 0.105 0.000   0 0.105
TOLZ27 17/12/2015 Put 7.000 1.670 1.670 0.000   0 1.670
TOLZK7 17/12/2015 Call 7.500 0.060 0.060 0.000   0 0.060
TOLZL7 17/12/2015 Put 7.500 2.120 2.120 0.000   0 2.120
TOLC88 17/12/2015 Call 8.000 0.035 0.035 0.000   0 0.035
TOLC98 17/12/2015 Put 8.000 2.590 2.590 0.000   0 2.590
TOLFF8 23/03/2016 Call 4.400 1.200 1.200 0.000   0 1.200
TOLFG8 23/03/2016 Put 4.400 0.140 0.140 0.000   0 0.140
TOLFH8 23/03/2016 Call 4.600 1.025 1.025 0.000   0 1.025
TOLFI8 23/03/2016 Put 4.600 0.195 0.195 0.000   0 0.195
TOLFJ8 23/03/2016 Call 4.800 0.865 0.865 0.000   0 0.865
TOLFK8 23/03/2016 Put 4.800 0.265 0.265 0.000   0 0.265
TOLEZ8 23/03/2016 Call 5.000 0.720 0.720 0.000   0 0.720
TOLF18 23/03/2016 Put 5.000 0.345 0.345 0.000   0 0.345
TOLF88 23/03/2016 Call 5.500 0.450 0.450 0.000   0 0.450
TOLF98 23/03/2016 Put 5.500 0.600 0.600 0.000   0 0.600
TOLF28 23/03/2016 Call 6.000 0.265 0.265 0.000   0 0.265
TOLF38 23/03/2016 Put 6.000 0.930 0.930 0.000   0 0.930
TOLF48 23/03/2016 Call 6.500 0.150 0.150 0.000   0 0.150
TOLF58 23/03/2016 Put 6.500 1.310 1.310 0.000   0 1.310
TOLEX8 23/03/2016 Call 7.000 0.085 0.085 0.000   0 0.085
TOLEY8 23/03/2016 Put 7.000 1.730 1.730 0.000   0 1.730
TOLF68 23/03/2016 Call 7.500 0.045 0.045 0.000   0 0.045
TOLF78 23/03/2016 Put 7.500 2.175 2.175 0.000   0 2.175
TOLFW8 23/03/2016 Call 8.000 0.025 0.025 0.000   0 0.025
TOLFX8 23/03/2016 Put 8.000 2.635 2.635 0.000   0 2.635

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.