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 5.240 Down -0.020 5.230 5.260 5.260 5.280 5.230 1,548,949 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 5.230 5.230 0.000   0 5.250
TOLUY7 23/04/2014 Call 4.300 0.940 0.940 0.000   0 0.960
TOLUZ7 23/04/2014 Put 4.300 0.000 0.000 0.000   0 0.000
TOLQU7 23/04/2014 Call 4.400 0.840 0.840 0.000   0 0.860
TOLQV7 23/04/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TOLPS7 23/04/2014 Call 4.500 0.740 0.740 0.000   0 0.760
TOLPT7 23/04/2014 Put 4.500 0.000 0.000 0.000   0 0.000
TOLPQ7 23/04/2014 Call 4.600 0.640 0.640 0.000   0 0.660
TOLPR7 23/04/2014 Put 4.600 0.000 0.000 0.000   0 0.000
TOLNO7 23/04/2014 Call 4.700 0.540 0.540 0.000   0 0.560
TOLNP7 23/04/2014 Put 4.700 0.000 0.000 0.000   0 0.000
TOLNW7 23/04/2014 Call 4.800 0.440 0.440 0.460 5 0 0.460
TOLNX7 23/04/2014 Put 4.800 0.000 0.000 0.000   0 0.000
TOLNS7 23/04/2014 Call 4.900 0.340 0.340 0.000   0 0.360
TOLNT7 23/04/2014 Put 4.900 0.000 0.000 0.000   0 0.000
TOLNY7 23/04/2014 Call 5.000 0.240 0.240 0.000   0 0.260
TOLNZ7 23/04/2014 Put 5.000 0.000 0.000 0.000   0 0.000
TOLP37 23/04/2014 Call 5.250 0.010 0.010 0.005 1,598 0 0.035
TOLP47 23/04/2014 Put 5.250 0.040 0.040 0.025 1,169 0 0.050
TOLTR7 23/04/2014 Call 5.260 0.008 0.008 0.030 375 0 0.030
TOLTQ7 23/04/2014 Put 5.260 0.045 0.045 0.030 341 0 0.040
TOLNQ7 23/04/2014 Call 5.500 0.000 0.000 0.000   0 0.000
TOLNR7 23/04/2014 Put 5.500 0.260 0.260 0.000   0 0.250
TOLNM7 23/04/2014 Call 5.750 0.000 0.000 0.000   0 0.000
TOLNN7 23/04/2014 Put 5.750 0.510 0.510 0.000   0 0.495
TOLP17 23/04/2014 Call 6.000 0.000 0.000 0.000   0 0.000
TOLP27 23/04/2014 Put 6.000 0.760 0.760 0.000   0 0.740
TOLNU7 23/04/2014 Call 6.250 0.000 0.000 0.000   0 0.000
TOLNV7 23/04/2014 Put 6.250 1.010 1.010 0.000   0 0.990
TOLN87 23/04/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TOLN97 23/04/2014 Put 6.500 1.260 1.260 0.000   0 1.240
TOLP77 23/04/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TOLP87 23/04/2014 Put 6.750 1.510 1.510 0.000   0 1.490
TOLP57 23/04/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLP67 23/04/2014 Put 7.000 1.760 1.760 0.000   0 1.740
TOLNK7 23/04/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLNL7 23/04/2014 Put 7.250 2.010 2.010 0.000   0 1.990
TOLN67 23/04/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLN77 23/04/2014 Put 7.500 2.260 2.260 0.000   0 2.240
TOLP97 23/04/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLPO7 23/04/2014 Put 7.750 2.510 2.510 0.000   0 2.490
TOLUW7 23/04/2014 Call 8.260 0.000 0.000 0.000   0 0.000
TOLUX7 23/04/2014 Put 8.260 3.020 3.020 0.000 30 0 3.000
TOLUR7 29/05/2014 Call 0.010 5.245 5.245 0.000   0 5.245
TOLV17 29/05/2014 Call 4.300 0.950 0.950 0.000   0 0.950
TOLV27 29/05/2014 Put 4.300 0.001 0.001 0.000   0 0.001
TOLQW7 29/05/2014 Call 4.400 0.855 0.855 0.000   0 0.855
TOLQX7 29/05/2014 Put 4.400 0.002 0.002 0.000   0 0.002
TOLQQ7 29/05/2014 Call 4.500 0.760 0.760 0.000   0 0.760
TOLQR7 29/05/2014 Put 4.500 0.003 0.003 0.000   0 0.003
TOLQH7 29/05/2014 Call 4.600 0.660 0.660 0.000   0 0.660
TOLQI7 29/05/2014 Put 4.600 0.006 0.006 0.000   0 0.006
TOLQ57 29/05/2014 Call 4.700 0.565 0.565 0.000   0 0.565
TOLQ67 29/05/2014 Put 4.700 0.009 0.009 0.000   600 0.009
TOLQF7 29/05/2014 Call 4.800 0.475 0.475 0.000   0 0.475
TOLQG7 29/05/2014 Put 4.800 0.015 0.015 0.000   909 0.015
TOLQ17 29/05/2014 Call 4.900 0.385 0.385 0.000   0 0.385
TOLQ27 29/05/2014 Put 4.900 0.025 0.025 0.000   310 0.025
TOLQD7 29/05/2014 Call 5.000 0.300 0.300 0.000   0 0.300
TOLQE7 29/05/2014 Put 5.000 0.045 0.045 0.000   1,123 0.045
TOLPW7 29/05/2014 Call 5.250 0.135 0.135 0.000   1,607 0.135
TOLPX7 29/05/2014 Put 5.250 0.125 0.125 0.000   1,030 0.125
TOLQ37 29/05/2014 Call 5.500 0.045 0.045 0.000   6,603 0.045
TOLQ47 29/05/2014 Put 5.500 0.285 0.285 0.000   240 0.285
TOLQJ7 29/05/2014 Call 5.750 0.015 0.015 0.000   2,289 0.015
TOLQK7 29/05/2014 Put 5.750 0.510 0.510 0.000   120 0.510
TOLQL7 29/05/2014 Call 6.000 0.003 0.003 0.000   2,136 0.003
TOLQM7 29/05/2014 Put 6.000 0.760 0.760 0.000   0 0.760
TOLQ77 29/05/2014 Call 6.250 0.001 0.001 0.000   0 0.001
TOLQ87 29/05/2014 Put 6.250 1.010 1.010 0.000   75 1.010
TOLPY7 29/05/2014 Call 6.500 0.000 0.000 0.000   466 0.000
TOLPZ7 29/05/2014 Put 6.500 1.260 1.260 0.000   0 1.260
TOLQB7 29/05/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TOLQC7 29/05/2014 Put 6.750 1.510 1.510 0.000   0 1.510
TOLQN7 29/05/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLQO7 29/05/2014 Put 7.000 1.760 1.760 0.000   0 1.760
TOLQ97 29/05/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLQA7 29/05/2014 Put 7.250 2.010 2.010 0.000   0 2.010
TOLPU7 29/05/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLPV7 29/05/2014 Put 7.500 2.260 2.260 0.000   0 2.260
TOLVX7 29/05/2014 Call 8.260 0.000 0.000 0.000   0 0.000
TOLVW7 29/05/2014 Put 8.260 3.000 3.000 0.000 30 30 3.000
TOLGW7 26/06/2014 Call 0.010 5.255 5.255 0.000   0 5.255
TOLZH8 26/06/2014 Call 3.000 2.255 2.255 0.000   0 2.255
TOLZI8 26/06/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TOLXY8 26/06/2014 Call 3.200 2.060 2.060 0.000   0 2.060
TOLXZ8 26/06/2014 Put 3.200 0.000 0.000 0.000   0 0.000
TOLVS8 26/06/2014 Call 3.400 1.860 1.860 0.000   0 1.860
TOLVT8 26/06/2014 Put 3.400 0.000 0.000 0.000   0 0.000
TOLVU8 26/06/2014 Call 3.600 1.660 1.660 0.000   0 1.660
TOLVV8 26/06/2014 Put 3.600 0.000 0.000 0.000   0 0.000
TOLVY8 26/06/2014 Call 3.800 1.460 1.460 0.000   0 1.460
TOLVZ8 26/06/2014 Put 3.800 0.000 0.000 0.000   0 0.000
TOLVO8 26/06/2014 Call 4.000 1.265 1.265 0.000   0 1.265
TOLVP8 26/06/2014 Put 4.000 0.001 0.001 0.000   0 0.001
TOLVI8 26/06/2014 Call 4.200 1.065 1.065 0.000   0 1.065
TOLVJ8 26/06/2014 Put 4.200 0.003 0.003 0.000   0 0.003
TOLV37 26/06/2014 Call 4.300 0.970 0.970 0.000   0 0.970
TOLV47 26/06/2014 Put 4.300 0.004 0.004 0.000   0 0.004
TOLVK8 26/06/2014 Call 4.400 0.870 0.870 0.000   0 0.870
TOLVL8 26/06/2014 Put 4.400 0.007 0.007 0.000   0 0.007
TOLFV7 26/06/2014 Call 4.500 0.775 0.775 0.000   0 0.775
TOLFW7 26/06/2014 Put 4.500 0.010 0.010 0.000   200 0.010
TOLVW8 26/06/2014 Call 4.600 0.680 0.680 0.000   0 0.680
TOLVX8 26/06/2014 Put 4.600 0.015 0.015 0.000   40 0.015
TOLFX7 26/06/2014 Call 4.700 0.590 0.590 0.000   0 0.590
TOLFY7 26/06/2014 Put 4.700 0.025 0.025 0.000   0 0.025
TOLVM8 26/06/2014 Call 4.800 0.500 0.500 0.000   0 0.500
TOLVN8 26/06/2014 Put 4.800 0.035 0.035 0.000   121 0.035
TOLFT7 26/06/2014 Call 4.900 0.415 0.415 0.000   0 0.415
TOLFU7 26/06/2014 Put 4.900 0.050 0.050 0.000   100 0.050
TOLVQ8 26/06/2014 Call 5.000 0.340 0.340 0.000   127 0.340
TOLVR8 26/06/2014 Put 5.000 0.070 0.070 0.000   2,032 0.070
TOLG27 26/06/2014 Call 5.250 0.180 0.180 0.000   1,290 0.180
TOLG37 26/06/2014 Put 5.250 0.160 0.160 0.155 6 238 0.160
TOLWN8 26/06/2014 Call 5.500 0.080 0.080 0.080 40 1,998 0.080
TOLWO8 26/06/2014 Put 5.500 0.305 0.305 0.000   635 0.305
TOLFZ7 26/06/2014 Call 5.750 0.030 0.030 0.000   932 0.030
TOLG17 26/06/2014 Put 5.750 0.515 0.515 0.000   210 0.515
TOLX37 26/06/2014 Call 6.000 0.009 0.009 0.000   608 0.009
TOLX27 26/06/2014 Put 6.000 0.760 0.760 0.000   80 0.760
TOLX47 26/06/2014 Call 6.250 0.002 0.002 0.000   150 0.002
TOLX57 26/06/2014 Put 6.250 1.010 1.010 0.000   0 1.010
TOLWX7 26/06/2014 Call 6.500 0.001 0.001 0.000   100 0.001
TOLWY7 26/06/2014 Put 6.500 1.260 1.260 0.000   170 1.260
TOLX17 26/06/2014 Call 6.750 0.000 0.000 0.000   70 0.000
TOLWZ7 26/06/2014 Put 6.750 1.510 1.510 0.000   30 1.510
TOLWT7 26/06/2014 Call 7.000 0.000 0.000 0.000   20 0.000
TOLWU7 26/06/2014 Put 7.000 1.760 1.760 0.000   0 1.760
TOLMZ7 26/06/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLN17 26/06/2014 Put 7.250 2.010 2.010 0.000   0 2.010
TOLN37 26/06/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLN27 26/06/2014 Put 7.500 2.260 2.260 0.000   180 2.260
TOLLS7 26/06/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLLT7 26/06/2014 Put 7.750 2.510 2.510 0.000   0 2.510
TOLVN9 26/06/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TOLVO9 26/06/2014 Put 8.000 2.760 2.760 0.000   0 2.760
TOLVZ7 26/06/2014 Call 8.260 0.000 0.000 0.000   0 0.000
TOLVY7 26/06/2014 Put 8.260 2.985 2.985 0.000   0 2.985
TOLV57 24/07/2014 Call 4.300 0.985 0.985 0.000   0 0.985
TOLV67 24/07/2014 Put 4.300 0.025 0.025 0.000   0 0.025
TOLTS7 24/07/2014 Call 4.400 0.890 0.890 0.000   0 0.890
TOLTT7 24/07/2014 Put 4.400 0.020 0.020 0.000   0 0.020
TOLSQ7 24/07/2014 Call 4.500 0.795 0.795 0.000   0 0.795
TOLSR7 24/07/2014 Put 4.500 0.025 0.025 0.000   0 0.025
TOLSS7 24/07/2014 Call 4.600 0.705 0.705 0.000   0 0.705
TOLST7 24/07/2014 Put 4.600 0.030 0.030 0.000   0 0.030
TOLSU7 24/07/2014 Call 4.700 0.615 0.615 0.000   0 0.615
TOLSV7 24/07/2014 Put 4.700 0.040 0.040 0.000   0 0.040
TOLSW7 24/07/2014 Call 4.800 0.530 0.530 0.000   0 0.530
TOLSX7 24/07/2014 Put 4.800 0.055 0.055 0.000   0 0.055
TOLSY7 24/07/2014 Call 4.900 0.450 0.450 0.000   0 0.450
TOLSZ7 24/07/2014 Put 4.900 0.075 0.075 0.000   955 0.075
TOLT17 24/07/2014 Call 5.000 0.375 0.375 0.000   0 0.375
TOLT27 24/07/2014 Put 5.000 0.100 0.100 0.000   100 0.100
TOLT37 24/07/2014 Call 5.250 0.220 0.220 0.000   350 0.220
TOLT47 24/07/2014 Put 5.250 0.195 0.195 0.000   20 0.195
TOLT57 24/07/2014 Call 5.500 0.115 0.115 0.000   1,210 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 0.050 0.050 0.000   100 0.050
TOLTC7 24/07/2014 Put 5.750 0.540 0.540 0.000   80 0.540
TOLTD7 24/07/2014 Call 6.000 0.020 0.020 0.000   0 0.020
TOLTE7 24/07/2014 Put 6.000 0.770 0.770 0.000   0 0.770
TOLTF7 24/07/2014 Call 6.250 0.007 0.007 0.000   0 0.007
TOLTG7 24/07/2014 Put 6.250 1.010 1.010 0.000   0 1.010
TOLTH7 24/07/2014 Call 6.500 0.002 0.002 0.000   0 0.002
TOLTI7 24/07/2014 Put 6.500 1.260 1.260 0.000   0 1.260
TOLTJ7 24/07/2014 Call 6.750 0.001 0.001 0.000   0 0.001
TOLTK7 24/07/2014 Put 6.750 1.510 1.510 0.000   0 1.510
TOLTL7 24/07/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLTM7 24/07/2014 Put 7.000 1.760 1.760 0.000   0 1.760
TOLTN7 24/07/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLTO7 24/07/2014 Put 7.250 2.010 2.010 0.000   0 2.010
TOLTU7 24/07/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLTV7 24/07/2014 Put 7.500 2.260 2.260 0.000   0 2.260
TOLV77 28/08/2014 Call 4.300 1.005 1.005 0.000   0 1.005
TOLV87 28/08/2014 Put 4.300 0.025 0.025 0.000   0 0.025
TOLUS7 28/08/2014 Call 4.400 0.910 0.910 0.000   0 0.910
TOLUT7 28/08/2014 Put 4.400 0.030 0.030 0.000   0 0.030
TOLU37 28/08/2014 Call 4.500 0.825 0.825 0.000   0 0.825
TOLU47 28/08/2014 Put 4.500 0.035 0.035 0.000   0 0.035
TOLUN7 28/08/2014 Call 4.600 0.735 0.735 0.000   0 0.735
TOLUO7 28/08/2014 Put 4.600 0.050 0.050 0.000   0 0.050
TOLU57 28/08/2014 Call 4.700 0.650 0.650 0.000   0 0.650
TOLU67 28/08/2014 Put 4.700 0.065 0.065 0.000   0 0.065
TOLUB7 28/08/2014 Call 4.800 0.575 0.575 0.000   0 0.575
TOLUC7 28/08/2014 Put 4.800 0.085 0.085 0.000   275 0.085
TOLU77 28/08/2014 Call 4.900 0.500 0.500 0.000   0 0.500
TOLU87 28/08/2014 Put 4.900 0.105 0.105 0.000   420 0.105
TOLUD7 28/08/2014 Call 5.000 0.430 0.430 0.000   0 0.430
TOLUE7 28/08/2014 Put 5.000 0.135 0.135 0.000   197 0.135
TOLUL7 28/08/2014 Call 5.250 0.280 0.280 0.000   0 0.280
TOLUM7 28/08/2014 Put 5.250 0.235 0.235 0.000   130 0.235
TOLU17 28/08/2014 Call 5.500 0.170 0.170 0.000   827 0.170
TOLU27 28/08/2014 Put 5.500 0.375 0.375 0.000   0 0.375
TOLTY7 28/08/2014 Call 5.750 0.095 0.095 0.000   0 0.095
TOLTZ7 28/08/2014 Put 5.750 0.560 0.560 0.000   0 0.560
TOLUH7 28/08/2014 Call 6.000 0.050 0.050 0.000   0 0.050
TOLUI7 28/08/2014 Put 6.000 0.780 0.780 0.000   0 0.780
TOLUP7 28/08/2014 Call 6.250 0.030 0.030 0.000   0 0.030
TOLUQ7 28/08/2014 Put 6.250 1.015 1.015 0.000   0 1.015
TOLU97 28/08/2014 Call 6.500 0.015 0.015 0.000   0 0.015
TOLUA7 28/08/2014 Put 6.500 1.265 1.265 0.000   0 1.265
TOLTW7 28/08/2014 Call 6.750 0.010 0.010 0.000   0 0.010
TOLTX7 28/08/2014 Put 6.750 1.510 1.510 0.000   0 1.510
TOLUF7 28/08/2014 Call 7.000 0.005 0.005 0.000   0 0.005
TOLUG7 28/08/2014 Put 7.000 1.760 1.760 0.000   0 1.760
TOLUJ7 28/08/2014 Call 7.250 0.003 0.003 0.000   0 0.003
TOLUK7 28/08/2014 Put 7.250 2.010 2.010 0.000   0 2.010
TOLMU7 25/09/2014 Call 0.010 5.135 5.135 0.000   0 5.135
TOLKF9 25/09/2014 Call 3.400 1.885 1.885 0.000   0 1.885
TOLKG9 25/09/2014 Put 3.400 0.015 0.015 0.000   0 0.015
TOLK29 25/09/2014 Call 3.600 1.685 1.685 0.000   0 1.685
TOLK39 25/09/2014 Put 3.600 0.020 0.020 0.000   0 0.020
TOLJZ9 25/09/2014 Call 3.800 1.485 1.485 0.000   0 1.485
TOLK19 25/09/2014 Put 3.800 0.025 0.025 0.000   0 0.025
TOLJT9 25/09/2014 Call 4.000 1.290 1.290 0.000   0 1.290
TOLJU9 25/09/2014 Put 4.000 0.030 0.030 0.000   0 0.030
TOLJX9 25/09/2014 Call 4.200 1.100 1.100 0.000   0 1.100
TOLJY9 25/09/2014 Put 4.200 0.035 0.035 0.000   0 0.035
TOLV97 25/09/2014 Call 4.300 1.005 1.005 0.000   0 1.005
TOLVA7 25/09/2014 Put 4.300 0.045 0.045 0.000   0 0.045
TOLJV9 25/09/2014 Call 4.400 0.910 0.910 0.000   0 0.910
TOLJW9 25/09/2014 Put 4.400 0.055 0.055 0.000   0 0.055
TOLMX7 25/09/2014 Call 4.500 0.825 0.825 0.000   0 0.825
TOLMY7 25/09/2014 Put 4.500 0.065 0.065 0.000   0 0.065
TOLK49 25/09/2014 Call 4.600 0.735 0.735 0.000   0 0.735
TOLK59 25/09/2014 Put 4.600 0.085 0.085 0.000   0 0.085
TOLM87 25/09/2014 Call 4.700 0.650 0.650 0.000   0 0.650
TOLM97 25/09/2014 Put 4.700 0.105 0.105 0.000   0 0.105
TOLK69 25/09/2014 Call 4.800 0.570 0.570 0.000   0 0.570
TOLK79 25/09/2014 Put 4.800 0.130 0.130 0.000   320 0.130
TOLM67 25/09/2014 Call 4.900 0.500 0.500 0.000   0 0.500
TOLM77 25/09/2014 Put 4.900 0.165 0.165 0.000   0 0.165
TOLK89 25/09/2014 Call 5.000 0.430 0.430 0.000   0 0.430
TOLK99 25/09/2014 Put 5.000 0.200 0.200 0.000   450 0.200
TOLLX7 25/09/2014 Call 5.250 0.280 0.280 0.000   420 0.280
TOLLY7 25/09/2014 Put 5.250 0.315 0.315 0.000   320 0.315
TOLKA9 25/09/2014 Call 5.500 0.175 0.175 0.000   2,109 0.175
TOLKB9 25/09/2014 Put 5.500 0.470 0.470 0.000   80 0.470
TOLM47 25/09/2014 Call 5.750 0.110 0.110 0.000   485 0.110
TOLM57 25/09/2014 Put 5.750 0.660 0.660 0.000   0 0.660
TOLN79 25/09/2014 Call 6.000 0.065 0.065 0.000   155 0.065
TOLN89 25/09/2014 Put 6.000 0.875 0.875 0.000   357 0.875
TOLLU7 25/09/2014 Call 6.250 0.040 0.040 0.000   190 0.040
TOLLW7 25/09/2014 Put 6.250 1.105 1.105 0.000   130 1.105
TOLQY9 25/09/2014 Call 6.500 0.030 0.030 0.000   150 0.030
TOLQZ9 25/09/2014 Put 6.500 1.345 1.345 0.000   80 1.345
TOLM27 25/09/2014 Call 6.750 0.020 0.020 0.000   30 0.020
TOLM37 25/09/2014 Put 6.750 1.590 1.590 0.000   0 1.590
TOLRK9 25/09/2014 Call 7.000 0.015 0.015 0.000   0 0.015
TOLRL9 25/09/2014 Put 7.000 1.840 1.840 0.000   0 1.840
TOLMA7 25/09/2014 Call 7.250 0.008 0.008 0.000   0 0.008
TOLMB7 25/09/2014 Put 7.250 2.085 2.085 0.000   0 2.085
TOLU29 25/09/2014 Call 7.500 0.005 0.005 0.000   0 0.005
TOLU39 25/09/2014 Put 7.500 2.330 2.330 0.000   0 2.330
TOLLZ7 25/09/2014 Call 7.750 0.003 0.003 0.000   0 0.003
TOLM17 25/09/2014 Put 7.750 2.580 2.580 0.000   0 2.580
TOLVP9 25/09/2014 Call 8.000 0.002 0.002 0.000   0 0.002
TOLVQ9 25/09/2014 Put 8.000 2.825 2.825 0.000   0 2.825
TOLUU7 25/09/2014 Call 8.010 0.002 0.002 0.000   0 0.002
TOLUV7 25/09/2014 Put 8.010 2.825 2.825 0.000   58 2.825
TOLPL7 25/09/2014 Call 8.500 0.001 0.001 0.000   10 0.001
TOLPK7 25/09/2014 Put 8.500 3.320 3.320 0.000   60 3.320
TOLPM7 25/09/2014 Call 8.750 0.000 0.000 0.000   100 0.000
TOLPN7 25/09/2014 Put 8.750 3.570 3.570 0.000   0 3.570
TOLSD7 18/12/2014 Call 0.010 5.170 5.170 0.000   0 5.170
TOLZJ8 18/12/2014 Call 3.000 2.275 2.275 0.000   0 2.275
TOLZK8 18/12/2014 Put 3.000 0.025 0.025 0.000   0 0.025
TOLY18 18/12/2014 Call 3.200 2.075 2.075 0.000   100 2.075
TOLY28 18/12/2014 Put 3.200 0.030 0.030 0.000   0 0.030
TOLW38 18/12/2014 Call 3.400 1.880 1.880 0.000   0 1.880
TOLW48 18/12/2014 Put 3.400 0.030 0.030 0.000   0 0.030
TOLW18 18/12/2014 Call 3.600 1.685 1.685 0.000   0 1.685
TOLW28 18/12/2014 Put 3.600 0.035 0.035 0.000   0 0.035
TOLW58 18/12/2014 Call 3.800 1.485 1.485 0.000   0 1.485
TOLW68 18/12/2014 Put 3.800 0.040 0.040 0.000   0 0.040
TOLT77 18/12/2014 Call 4.000 1.295 1.295 0.000   170 1.295
TOLT67 18/12/2014 Put 4.000 0.050 0.050 0.000   0 0.050
TOLW78 18/12/2014 Call 4.200 1.105 1.105 0.000   0 1.105
TOLW88 18/12/2014 Put 4.200 0.065 0.065 0.000   0 0.065
TOLVB7 18/12/2014 Call 4.300 1.015 1.015 0.000   0 1.015
TOLVC7 18/12/2014 Put 4.300 0.075 0.075 0.000   0 0.075
TOLWB8 18/12/2014 Call 4.400 0.930 0.930 0.000   0 0.930
TOLWC8 18/12/2014 Put 4.400 0.090 0.090 0.000   3,150 0.090
TOLT87 18/12/2014 Call 4.500 0.845 0.845 0.000   400 0.845
TOLT97 18/12/2014 Put 4.500 0.110 0.110 0.000   0 0.110
TOLW98 18/12/2014 Call 4.600 0.765 0.765 0.000   0 0.765
TOLWA8 18/12/2014 Put 4.600 0.130 0.130 0.000   0 0.130
TOLR37 18/12/2014 Call 4.700 0.685 0.685 0.000   0 0.685
TOLR47 18/12/2014 Put 4.700 0.155 0.155 0.000   700 0.155
TOLWD8 18/12/2014 Call 4.800 0.610 0.610 0.000   0 0.610
TOLWE8 18/12/2014 Put 4.800 0.185 0.185 0.000   700 0.185
TOLQY7 18/12/2014 Call 4.900 0.540 0.540 0.000   0 0.540
TOLQZ7 18/12/2014 Put 4.900 0.220 0.220 0.000   0 0.220
TOLLK8 18/12/2014 Call 5.000 0.475 0.475 0.000   430 0.475
TOLLJ8 18/12/2014 Put 5.000 0.260 0.260 0.000   10 0.260
TOLR57 18/12/2014 Call 5.250 0.335 0.335 0.000   0 0.335
TOLR67 18/12/2014 Put 5.250 0.380 0.380 0.000   0 0.380
TOLWP8 18/12/2014 Call 5.500 0.230 0.230 0.225 100 525 0.230
TOLWQ8 18/12/2014 Put 5.500 0.530 0.530 0.000   490 0.530
TOLRS7 18/12/2014 Call 5.750 0.155 0.155 0.000   624 0.155
TOLRT7 18/12/2014 Put 5.750 0.710 0.710 0.000   0 0.710
TOLJ38 18/12/2014 Call 6.000 0.105 0.105 0.000   110 0.105
TOLJ48 18/12/2014 Put 6.000 0.910 0.910 0.000   0 0.910
TOLRQ7 18/12/2014 Call 6.250 0.070 0.070 0.000   50 0.070
TOLRR7 18/12/2014 Put 6.250 1.130 1.130 0.000   0 1.130
TOLGK9 18/12/2014 Call 6.500 0.050 0.050 0.000   20 0.050
TOLGL9 18/12/2014 Put 6.500 1.360 1.360 0.000   220 1.360
TOLRO7 18/12/2014 Call 6.750 0.035 0.035 0.000   50 0.035
TOLRP7 18/12/2014 Put 6.750 1.600 1.600 0.000   0 1.600
TOLRM9 18/12/2014 Call 7.000 0.025 0.025 0.000   20 0.025
TOLRN9 18/12/2014 Put 7.000 1.840 1.840 0.000   0 1.840
TOLR17 18/12/2014 Call 7.250 0.020 0.020 0.000   20 0.020
TOLR27 18/12/2014 Put 7.250 2.085 2.085 0.000   0 2.085
TOLU49 18/12/2014 Call 7.500 0.015 0.015 0.000   0 0.015
TOLU59 18/12/2014 Put 7.500 2.330 2.330 0.000   0 2.330
TOLJ68 18/12/2014 Call 8.000 0.006 0.006 0.000   0 0.006
TOLJ58 18/12/2014 Put 8.000 2.825 2.825 0.000   0 2.825
TOLJ78 18/12/2014 Call 10.000 0.000 0.000 0.000   0 0.000
TOLJ88 18/12/2014 Put 10.000 4.805 4.805 0.000   0 4.805
TOLRJ7 18/12/2014 Call 13.000 0.000 0.000 0.000   0 0.000
TOLRI7 18/12/2014 Put 13.000 7.775 7.775 0.000   0 7.775
TOLRK7 18/12/2014 Call 14.000 0.000 0.000 0.000   0 0.000
TOLRL7 18/12/2014 Put 14.000 8.765 8.765 0.000   0 8.765
TOLRN7 18/12/2014 Call 15.000 0.000 0.000 0.000   0 0.000
TOLRM7 18/12/2014 Put 15.000 9.765 9.765 0.000   0 9.765
TOLVV7 26/03/2015 Call 0.010 5.060 5.060 0.000   0 5.060
TOLF87 26/03/2015 Call 3.800 1.495 1.495 0.000   0 1.495
TOLF97 26/03/2015 Put 3.800 0.060 0.060 0.000   0 0.060
TOLDM7 26/03/2015 Call 4.000 1.300 1.300 0.000   0 1.300
TOLDN7 26/03/2015 Put 4.000 0.080 0.080 0.000   0 0.080
TOLCT7 26/03/2015 Call 4.200 1.120 1.120 0.000   0 1.120
TOLCU7 26/03/2015 Put 4.200 0.105 0.105 0.000   0 0.105
TOLVN7 26/03/2015 Call 4.300 1.030 1.030 0.000   0 1.030
TOLVO7 26/03/2015 Put 4.300 0.125 0.125 0.000   0 0.125
TOLZS9 26/03/2015 Call 4.400 0.945 0.945 0.000   0 0.945
TOLZT9 26/03/2015 Put 4.400 0.145 0.145 0.000   0 0.145
TOLVJ7 26/03/2015 Call 4.500 0.865 0.865 0.000   0 0.865
TOLVK7 26/03/2015 Put 4.500 0.165 0.165 0.000   0 0.165
TOLZN9 26/03/2015 Call 4.600 0.785 0.785 0.000   0 0.785
TOLZO9 26/03/2015 Put 4.600 0.195 0.195 0.000   0 0.195
TOLVL7 26/03/2015 Call 4.700 0.710 0.710 0.000   0 0.710
TOLVM7 26/03/2015 Put 4.700 0.225 0.225 0.000   0 0.225
TOLZJ9 26/03/2015 Call 4.800 0.645 0.645 0.000   0 0.645
TOLZK9 26/03/2015 Put 4.800 0.260 0.260 0.000   0 0.260
TOLVH7 26/03/2015 Call 4.900 0.580 0.580 0.000   0 0.580
TOLVI7 26/03/2015 Put 4.900 0.300 0.300 0.000   0 0.300
TOLZL9 26/03/2015 Call 5.000 0.520 0.520 0.000   0 0.520
TOLZM9 26/03/2015 Put 5.000 0.345 0.345 0.000   0 0.345
TOLVD7 26/03/2015 Call 5.250 0.385 0.385 0.000   0 0.385
TOLVE7 26/03/2015 Put 5.250 0.470 0.470 0.000   0 0.470
TOLZ99 26/03/2015 Call 5.500 0.280 0.280 0.000   0 0.280
TOLZA9 26/03/2015 Put 5.500 0.625 0.625 0.000   0 0.625
TOLVP7 26/03/2015 Call 5.750 0.200 0.200 0.000   0 0.200
TOLVQ7 26/03/2015 Put 5.750 0.800 0.800 0.000   0 0.800
TOLZH9 26/03/2015 Call 6.000 0.140 0.140 0.000   50 0.140
TOLZI9 26/03/2015 Put 6.000 1.000 1.000 0.000   0 1.000
TOLVF7 26/03/2015 Call 6.250 0.095 0.095 0.000   0 0.095
TOLVG7 26/03/2015 Put 6.250 1.215 1.215 0.000   0 1.215
TOLZ79 26/03/2015 Call 6.500 0.065 0.065 0.000   150 0.065
TOLZ89 26/03/2015 Put 6.500 1.440 1.440 0.000   0 1.440
TOLVR7 26/03/2015 Call 6.750 0.045 0.045 0.000   0 0.045
TOLVS7 26/03/2015 Put 6.750 1.675 1.675 0.000   0 1.675
TOLZD9 26/03/2015 Call 7.000 0.030 0.030 0.000   0 0.030
TOLZE9 26/03/2015 Put 7.000 1.910 1.910 0.000   0 1.910
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 0.005 0.005 0.000   0 0.005
TOLZC9 26/03/2015 Put 8.000 2.865 2.865 0.000   0 2.865
TOLB19 25/06/2015 Call 3.000 2.275 2.275 0.000   0 2.275
TOLB29 25/06/2015 Put 3.000 0.007 0.007 0.000   0 0.007
TOLB39 25/06/2015 Call 3.200 2.080 2.080 0.000   0 2.080
TOLB49 25/06/2015 Put 3.200 0.015 0.015 0.000   0 0.015
TOLZV8 25/06/2015 Call 3.400 1.890 1.890 0.000   0 1.890
TOLZW8 25/06/2015 Put 3.400 0.025 0.025 0.000   0 0.025
TOLZX8 25/06/2015 Call 3.600 1.705 1.705 0.000   0 1.705
TOLZY8 25/06/2015 Put 3.600 0.045 0.045 0.000   0 0.045
TOLZT8 25/06/2015 Call 3.800 1.530 1.530 0.000   0 1.530
TOLZU8 25/06/2015 Put 3.800 0.070 0.070 0.000   0 0.070
TOLZL8 25/06/2015 Call 4.000 1.360 1.360 0.000   0 1.360
TOLZM8 25/06/2015 Put 4.000 0.105 0.105 0.000   150 0.105
TOLZN8 25/06/2015 Call 4.200 1.205 1.205 0.000   0 1.205
TOLZO8 25/06/2015 Put 4.200 0.155 0.155 0.000   0 0.155
TOLZP8 25/06/2015 Call 4.400 1.060 1.060 0.000   0 1.060
TOLZQ8 25/06/2015 Put 4.400 0.210 0.210 0.000   200 0.210
TOLZR8 25/06/2015 Call 4.600 0.925 0.925 0.000   0 0.925
TOLZS8 25/06/2015 Put 4.600 0.285 0.285 0.000   0 0.285
TOLB89 25/06/2015 Call 4.800 0.805 0.805 0.000   0 0.805
TOLB99 25/06/2015 Put 4.800 0.370 0.370 0.000   0 0.370
TOLC99 25/06/2015 Call 5.000 0.695 0.695 0.000   100 0.695
TOLCF9 25/06/2015 Put 5.000 0.465 0.465 0.000   0 0.465
TOLE89 25/06/2015 Call 5.500 0.465 0.465 0.000   0 0.465
TOLE99 25/06/2015 Put 5.500 0.755 0.755 0.000   100 0.755
TOLEP9 25/06/2015 Call 6.000 0.295 0.295 0.000   0 0.295
TOLEQ9 25/06/2015 Put 6.000 1.115 1.115 0.000   0 1.115
TOLGM9 25/06/2015 Call 6.500 0.175 0.175 0.000   0 0.175
TOLGN9 25/06/2015 Put 6.500 1.515 1.515 0.000   0 1.515
TOLRO9 25/06/2015 Call 7.000 0.100 0.100 0.000   0 0.100
TOLRP9 25/06/2015 Put 7.000 1.950 1.950 0.000   0 1.950
TOLU69 25/06/2015 Call 7.500 0.050 0.050 0.000   0 0.050
TOLU79 25/06/2015 Put 7.500 2.410 2.410 0.000   0 2.410
TOLVR9 25/06/2015 Call 8.000 0.025 0.025 0.000   0 0.025
TOLVS9 25/06/2015 Put 8.000 2.880 2.880 0.000   0 2.880
TOLVT7 24/09/2015 Call 4.200 1.100 1.100 0.000   0 1.100
TOLVU7 24/09/2015 Put 4.200 0.160 0.160 0.000   0 0.160
TOLMV7 24/09/2015 Call 4.400 0.930 0.930 0.000   0 0.930
TOLMW7 24/09/2015 Put 4.400 0.220 0.220 0.000   0 0.220
TOLMI7 24/09/2015 Call 4.600 0.775 0.775 0.000   0 0.775
TOLMJ7 24/09/2015 Put 4.600 0.295 0.295 0.000   0 0.295
TOLMK7 24/09/2015 Call 4.800 0.640 0.640 0.000   0 0.640
TOLML7 24/09/2015 Put 4.800 0.380 0.380 0.000   0 0.380
TOLMO7 24/09/2015 Call 5.000 0.525 0.525 0.000   0 0.525
TOLMP7 24/09/2015 Put 5.000 0.480 0.480 0.000   0 0.480
TOLMQ7 24/09/2015 Call 5.500 0.315 0.315 0.000   0 0.315
TOLMR7 24/09/2015 Put 5.500 0.780 0.780 0.000   0 0.780
TOLMG7 24/09/2015 Call 6.000 0.180 0.180 0.000   0 0.180
TOLMH7 24/09/2015 Put 6.000 1.145 1.145 0.000   0 1.145
TOLMS7 24/09/2015 Call 6.500 0.100 0.100 0.000   0 0.100
TOLMT7 24/09/2015 Put 6.500 1.550 1.550 0.000   0 1.550
TOLME7 24/09/2015 Call 7.000 0.050 0.050 0.000   0 0.050
TOLMF7 24/09/2015 Put 7.000 1.990 1.990 0.000   0 1.990
TOLMC7 24/09/2015 Call 7.500 0.025 0.025 0.000   0 0.025
TOLMD7 24/09/2015 Put 7.500 2.445 2.445 0.000   0 2.445
TOLMM7 24/09/2015 Call 8.000 0.015 0.015 0.000   0 0.015
TOLMN7 24/09/2015 Put 8.000 2.910 2.910 0.000   0 2.910
TOLQ19 17/12/2015 Call 3.800 1.480 1.480 0.000   0 1.480
TOLQ29 17/12/2015 Put 3.800 0.075 0.075 0.000   0 0.075
TOLPS9 17/12/2015 Call 4.000 1.290 1.290 0.000   0 1.290
TOLPT9 17/12/2015 Put 4.000 0.115 0.115 0.000   0 0.115
TOLPW9 17/12/2015 Call 4.200 1.110 1.110 0.000   0 1.110
TOLPX9 17/12/2015 Put 4.200 0.170 0.170 0.000   0 0.170
TOLPY9 17/12/2015 Call 4.400 0.940 0.940 0.000   0 0.940
TOLPZ9 17/12/2015 Put 4.400 0.235 0.235 0.000   0 0.235
TOLPQ9 17/12/2015 Call 4.600 0.790 0.790 0.000   35 0.790
TOLPR9 17/12/2015 Put 4.600 0.315 0.315 0.000   0 0.315
TOLPU9 17/12/2015 Call 4.800 0.660 0.660 0.000   0 0.660
TOLPV9 17/12/2015 Put 4.800 0.410 0.410 0.000   0 0.410
TOLPO9 17/12/2015 Call 5.000 0.550 0.550 0.000   30 0.550
TOLPP9 17/12/2015 Put 5.000 0.515 0.515 0.000   0 0.515
TOLQ39 17/12/2015 Call 5.500 0.340 0.340 0.000   0 0.340
TOLQ49 17/12/2015 Put 5.500 0.830 0.830 0.000   0 0.830
TOLPM9 17/12/2015 Call 6.000 0.205 0.205 0.000   0 0.205
TOLPN9 17/12/2015 Put 6.000 1.195 1.195 0.000   0 1.195
TOLR19 17/12/2015 Call 6.500 0.120 0.120 0.000   0 0.120
TOLR29 17/12/2015 Put 6.500 1.600 1.600 0.000   0 1.600
TOLRQ9 17/12/2015 Call 7.000 0.070 0.070 0.000   0 0.070
TOLRR9 17/12/2015 Put 7.000 2.035 2.035 0.000   0 2.035
TOLU89 17/12/2015 Call 7.500 0.040 0.040 0.000   0 0.040
TOLU99 17/12/2015 Put 7.500 2.480 2.480 0.000   0 2.480
TOLVT9 17/12/2015 Call 8.000 0.020 0.020 0.000   0 0.020
TOLVU9 17/12/2015 Put 8.000 2.940 2.940 0.000   0 2.940
TOLGX7 23/06/2016 Call 4.200 1.230 1.230 0.000   0 1.230
TOLGY7 23/06/2016 Put 4.200 0.355 0.355 0.000   0 0.355
TOLG87 23/06/2016 Call 4.400 1.105 1.105 0.000   0 1.105
TOLG97 23/06/2016 Put 4.400 0.440 0.440 0.000   0 0.440
TOLG67 23/06/2016 Call 4.600 0.995 0.995 0.000   0 0.995
TOLG77 23/06/2016 Put 4.600 0.535 0.535 0.000   0 0.535
TOLGO7 23/06/2016 Call 4.800 0.890 0.890 0.000   0 0.890
TOLGP7 23/06/2016 Put 4.800 0.640 0.640 0.000   0 0.640
TOLGQ7 23/06/2016 Call 5.000 0.800 0.800 0.000   0 0.800
TOLGR7 23/06/2016 Put 5.000 0.750 0.750 0.000   0 0.750
TOLGM7 23/06/2016 Call 5.500 0.610 0.610 0.000   0 0.610
TOLGN7 23/06/2016 Put 5.500 1.065 1.065 0.000   0 1.065
TOLGS7 23/06/2016 Call 6.000 0.465 0.465 0.000   0 0.465
TOLGT7 23/06/2016 Put 6.000 1.415 1.415 0.000   0 1.415
TOLGK7 23/06/2016 Call 6.500 0.355 0.355 0.000   0 0.355
TOLGL7 23/06/2016 Put 6.500 1.795 1.795 0.000   0 1.795
TOLGU7 23/06/2016 Call 7.000 0.275 0.275 0.000   0 0.275
TOLGV7 23/06/2016 Put 7.000 2.200 2.200 0.000   0 2.200
TOLG47 23/06/2016 Call 7.500 0.210 0.210 0.000   0 0.210
TOLG57 23/06/2016 Put 7.500 2.625 2.625 0.000   0 2.625
TOLKZ7 23/06/2016 Call 8.000 0.160 0.160 0.000   0 0.160
TOLL17 23/06/2016 Put 8.000 3.060 3.060 0.000   0 3.060
TOLS37 22/12/2016 Call 4.400 0.995 0.995 0.000   0 0.995
TOLS47 22/12/2016 Put 4.400 0.345 0.345 0.000   0 0.345
TOLS17 22/12/2016 Call 4.600 0.870 0.870 0.000   0 0.870
TOLS27 22/12/2016 Put 4.600 0.435 0.435 0.000   0 0.435
TOLRW7 22/12/2016 Call 4.800 0.760 0.760 0.000   0 0.760
TOLRX7 22/12/2016 Put 4.800 0.535 0.535 0.000   0 0.535
TOLRY7 22/12/2016 Call 5.000 0.665 0.665 0.000   0 0.665
TOLRZ7 22/12/2016 Put 5.000 0.650 0.650 0.000   0 0.650
TOLS97 22/12/2016 Call 5.500 0.475 0.475 0.000   0 0.475
TOLSA7 22/12/2016 Put 5.500 0.965 0.965 0.000   0 0.965
TOLS77 22/12/2016 Call 6.000 0.340 0.340 0.000   0 0.340
TOLS87 22/12/2016 Put 6.000 1.325 1.325 0.000   0 1.325
TOLSB7 22/12/2016 Call 6.500 0.240 0.240 0.000   0 0.240
TOLSC7 22/12/2016 Put 6.500 1.720 1.720 0.000   0 1.720
TOLS57 22/12/2016 Call 7.000 0.170 0.170 0.000   0 0.170
TOLS67 22/12/2016 Put 7.000 2.135 2.135 0.000   0 2.135
TOLRU7 22/12/2016 Call 7.500 0.120 0.120 0.000   0 0.120
TOLRV7 22/12/2016 Put 7.500 2.565 2.565 0.000   0 2.565
TOLSE7 22/12/2016 Call 8.000 0.085 0.085 0.000   0 0.085
TOLSF7 22/12/2016 Put 8.000 3.010 3.010 0.000   0 3.010

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.