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 * 5.880 Down -0.010 5.880 5.890 5.810 5.915 5.810 662,163 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 5.875 5.875 0.000   0 5.885
TOLYD7 30/10/2014 Call 4.300 1.585 1.585 0.000   0 1.590
TOLYE7 30/10/2014 Put 4.300 0.000 0.000 0.000   50 0.000
TOLWV7 30/10/2014 Call 4.400 1.485 1.485 0.000   0 1.490
TOLWW7 30/10/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TOLW77 30/10/2014 Call 4.500 1.385 1.385 0.000   0 1.390
TOLW87 30/10/2014 Put 4.500 0.000 0.000 0.000   0 0.000
TOLWR7 30/10/2014 Call 4.600 1.285 1.285 0.000   0 1.295
TOLWS7 30/10/2014 Put 4.600 0.000 0.000 0.000   0 0.000
TOLW57 30/10/2014 Call 4.700 1.120 1.260 0.000   0 1.195
TOLW67 30/10/2014 Put 4.700 0.000 0.000 0.000   250 0.000
TOLWP7 30/10/2014 Call 4.800 1.020 1.160 0.000   0 1.095
TOLWQ7 30/10/2014 Put 4.800 0.000 0.000 0.000   0 0.000
TOLWD7 30/10/2014 Call 4.900 0.920 1.060 0.000   0 0.995
TOLWE7 30/10/2014 Put 4.900 0.000 0.000 0.000   0 0.000
TOLW97 30/10/2014 Call 5.000 0.820 0.960 0.000   0 0.895
TOLWA7 30/10/2014 Put 5.000 0.000 0.000 0.000   399 0.000
TOLW17 30/10/2014 Call 5.250 0.580 0.700 0.000   200 0.645
TOLW27 30/10/2014 Put 5.250 0.000 0.000 0.000   654 0.002
TOLWF7 30/10/2014 Call 5.500 0.355 0.440 0.000   0 0.395
TOLWG7 30/10/2014 Put 5.500 0.002 0.002 0.000   392 0.010
TOLWN7 30/10/2014 Call 5.750 0.140 0.200 0.000   3,942 0.180
TOLWO7 30/10/2014 Put 5.750 0.035 0.035 0.000   0 0.055
TOLWB7 30/10/2014 Call 6.000 0.015 0.055 0.000   3,031 0.045
TOLWC7 30/10/2014 Put 6.000 0.120 0.170 0.000   40 0.180
TOLW37 30/10/2014 Call 6.250 0.004 0.004 0.000   268 0.005
TOLW47 30/10/2014 Put 6.250 0.315 0.405 0.000   0 0.380
TOLWH7 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TOLWI7 30/10/2014 Put 6.500 0.550 0.670 0.000   0 0.615
TOLWL7 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TOLWM7 30/10/2014 Put 6.750 0.870 0.870 0.000   0 0.865
TOLWJ7 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLWK7 30/10/2014 Put 7.000 1.120 1.120 0.000   0 1.110
TOLX77 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLX87 30/10/2014 Put 7.250 1.370 1.370 0.000   0 1.360
TOLBZ8 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLC18 30/10/2014 Put 7.500 1.620 1.620 0.000   0 1.610
TOLDL8 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDM8 30/10/2014 Put 7.750 1.870 1.870 0.000   0 1.860
TOLEI8 30/10/2014 Call 8.260 0.000 0.000 0.000   0 0.000
TOLEH8 30/10/2014 Put 8.260 2.375 2.375 0.000   30 2.365
TOLDK8 27/11/2014 Call 0.010 5.885 5.885 0.000   0 5.895
TOLYF7 27/11/2014 Call 4.300 1.590 1.590 0.000   0 1.600
TOLYG7 27/11/2014 Put 4.300 0.000 0.000 0.000   0 0.000
TOLYB7 27/11/2014 Call 4.400 1.490 1.490 0.000   0 1.500
TOLYC7 27/11/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TOLXO7 27/11/2014 Call 4.500 1.395 1.395 0.000   0 1.400
TOLXP7 27/11/2014 Put 4.500 0.001 0.001 0.000   0 0.001
TOLXG7 27/11/2014 Call 4.600 1.295 1.295 0.000   0 1.300
TOLXH7 27/11/2014 Put 4.600 0.001 0.001 0.000   0 0.001
TOLXS7 27/11/2014 Call 4.700 1.200 1.200 0.000   0 1.205
TOLXT7 27/11/2014 Put 4.700 0.001 0.001 0.000   70 0.002
TOLXI7 27/11/2014 Call 4.800 1.035 1.175 0.000   0 1.105
TOLXJ7 27/11/2014 Put 4.800 0.002 0.002 0.000   0 0.003
TOLXQ7 27/11/2014 Call 4.900 0.940 1.080 0.000   0 1.005
TOLXR7 27/11/2014 Put 4.900 0.004 0.004 0.000   0 0.004
TOLY27 27/11/2014 Call 5.000 0.840 0.980 0.000   0 0.905
TOLY37 27/11/2014 Put 5.000 0.006 0.006 0.000   100 0.006
TOLXB7 27/11/2014 Call 5.250 0.615 0.700 0.000   0 0.665
TOLXC7 27/11/2014 Put 5.250 0.004 0.040 0.000   400 0.020
TOLFR8 27/11/2014 Call 5.260 0.655 0.655 0.000   0 0.655
TOLFQ8 27/11/2014 Put 5.260 0.020 0.020 0.000   0 0.020
TOLXM7 27/11/2014 Call 5.500 0.390 0.470 0.000   50 0.435
TOLXN7 27/11/2014 Put 5.500 0.015 0.055 0.000   100 0.045
TOLFS8 27/11/2014 Call 5.510 0.430 0.430 0.000   0 0.425
TOLFT8 27/11/2014 Put 5.510 0.045 0.045 0.000   0 0.045
TOLY67 27/11/2014 Call 5.750 0.205 0.265 0.000   4,630 0.240
TOLY77 27/11/2014 Put 5.750 0.070 0.115 0.000   180 0.110
TOLFV8 27/11/2014 Call 5.760 0.240 0.240 0.000   0 0.235
TOLFU8 27/11/2014 Put 5.760 0.110 0.110 0.000   0 0.110
TOLXW7 27/11/2014 Call 6.000 0.080 0.120 0.000   6,092 0.110
TOLXY7 27/11/2014 Put 6.000 0.180 0.230 0.000   0 0.225
TOLXD7 27/11/2014 Call 6.250 0.015 0.050 0.000   0 0.045
TOLXF7 27/11/2014 Put 6.250 0.355 0.420 0.000   0 0.405
TOLXU7 27/11/2014 Call 6.500 0.015 0.015 0.000   0 0.015
TOLXV7 27/11/2014 Put 6.500 0.575 0.660 0.000   0 0.625
TOLY47 27/11/2014 Call 6.750 0.006 0.006 0.000   0 0.006
TOLY57 27/11/2014 Put 6.750 0.875 0.875 0.000   0 0.865
TOLXZ7 27/11/2014 Call 7.000 0.002 0.002 0.000   0 0.002
TOLY17 27/11/2014 Put 7.000 1.120 1.120 0.000   0 1.115
TOLXK7 27/11/2014 Call 7.250 0.001 0.001 0.000   0 0.001
TOLXL7 27/11/2014 Put 7.250 1.370 1.370 0.000   0 1.360
TOLC28 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLC38 27/11/2014 Put 7.500 1.620 1.620 0.000   0 1.610
TOLDN8 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDO8 27/11/2014 Put 7.750 1.870 1.870 0.000   0 1.860
TOLSD7 18/12/2014 Call 0.010 5.895 5.895 0.000   0 5.905
TOLY18 18/12/2014 Call 3.200 2.695 2.695 0.000   0 2.705
TOLY28 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
TOLW58 18/12/2014 Call 3.800 2.095 2.095 0.000   0 2.105
TOLW68 18/12/2014 Put 3.800 0.000 0.000 0.000   0 0.001
TOLT77 18/12/2014 Call 4.000 1.895 1.895 0.000   0 1.905
TOLT67 18/12/2014 Put 4.000 0.001 0.001 0.000   170 0.003
TOLW78 18/12/2014 Call 4.200 1.700 1.700 0.000   0 1.710
TOLW88 18/12/2014 Put 4.200 0.003 0.003 0.000   0 0.006
TOLVB7 18/12/2014 Call 4.300 1.600 1.600 0.000   0 1.610
TOLVC7 18/12/2014 Put 4.300 0.004 0.004 0.000   0 0.009
TOLWB8 18/12/2014 Call 4.400 1.500 1.500 0.000   0 1.510
TOLWC8 18/12/2014 Put 4.400 0.006 0.006 0.000   1,430 0.010
TOLT87 18/12/2014 Call 4.500 1.400 1.400 0.000   0 1.410
TOLT97 18/12/2014 Put 4.500 0.009 0.009 0.000   0 0.015
TOLW98 18/12/2014 Call 4.600 1.305 1.305 0.000   0 1.310
TOLWA8 18/12/2014 Put 4.600 0.010 0.010 0.000   200 0.020
TOLR37 18/12/2014 Call 4.700 1.205 1.205 0.000   0 1.215
TOLR47 18/12/2014 Put 4.700 0.015 0.015 0.000   897 0.020
TOLWD8 18/12/2014 Call 4.800 1.050 1.190 0.000   0 1.115
TOLWE8 18/12/2014 Put 4.800 0.020 0.020 0.000   700 0.025
TOLQY7 18/12/2014 Call 4.900 0.955 1.095 0.000   0 1.020
TOLQZ7 18/12/2014 Put 4.900 0.020 0.020 0.000   0 0.030
TOLLK8 18/12/2014 Call 5.000 0.855 0.995 0.000   50 0.920
TOLLJ8 18/12/2014 Put 5.000 0.003 0.040 0.000   130 0.030
TOLR57 18/12/2014 Call 5.250 0.640 0.720 0.000   0 0.685
TOLR67 18/12/2014 Put 5.250 0.045 0.045 0.000   195 0.045
TOLWP8 18/12/2014 Call 5.500 0.425 0.500 0.000   1,343 0.465
TOLWQ8 18/12/2014 Put 5.500 0.080 0.080 0.000   660 0.080
TOLE18 18/12/2014 Call 5.510 0.465 0.465 0.000   0 0.460
TOLDZ8 18/12/2014 Put 5.510 0.080 0.080 0.000   0 0.080
TOLRS7 18/12/2014 Call 5.750 0.245 0.310 0.000   1,435 0.280
TOLRT7 18/12/2014 Put 5.750 0.105 0.150 0.000   519 0.145
TOLE28 18/12/2014 Call 5.760 0.285 0.285 0.000   0 0.275
TOLE38 18/12/2014 Put 5.760 0.145 0.145 0.000   0 0.150
TOLJ38 18/12/2014 Call 6.000 0.130 0.165 0.000   11,014 0.145
TOLJ48 18/12/2014 Put 6.000 0.210 0.265 0.000   50 0.260
TOLE58 18/12/2014 Call 6.010 0.150 0.150 0.000   0 0.140
TOLE48 18/12/2014 Put 6.010 0.260 0.260 0.000   0 0.265
TOLRQ7 18/12/2014 Call 6.250 0.070 0.070 0.000   50 0.065
TOLRR7 18/12/2014 Put 6.250 0.375 0.445 0.000   0 0.430
TOLE68 18/12/2014 Call 6.260 0.065 0.065 0.000   0 0.060
TOLE78 18/12/2014 Put 6.260 0.430 0.430 0.000   0 0.430
TOLGK9 18/12/2014 Call 6.500 0.025 0.025 0.000   20 0.025
TOLGL9 18/12/2014 Put 6.500 0.585 0.665 0.000   220 0.640
TOLE98 18/12/2014 Call 6.510 0.025 0.025 0.000   0 0.025
TOLE88 18/12/2014 Put 6.510 0.635 0.635 0.000   0 0.640
TOLRO7 18/12/2014 Call 6.750 0.008 0.008 0.000   50 0.008
TOLRP7 18/12/2014 Put 6.750 0.870 0.870 0.000   0 0.870
TOLRM9 18/12/2014 Call 7.000 0.002 0.002 0.000   20 0.002
TOLRN9 18/12/2014 Put 7.000 1.120 1.120 0.000   0 1.110
TOLR17 18/12/2014 Call 7.250 0.001 0.001 0.000   20 0.001
TOLR27 18/12/2014 Put 7.250 1.370 1.370 0.000   0 1.360
TOLU49 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLU59 18/12/2014 Put 7.500 1.620 1.620 0.000   0 1.610
TOLDP8 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDQ8 18/12/2014 Put 7.750 1.870 1.870 0.000   0 1.860
TOLJ68 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TOLJ58 18/12/2014 Put 8.000 2.120 2.120 0.000   0 2.110
TOLBV8 29/01/2015 Call 4.400 1.520 1.520 0.000   0 1.530
TOLBW8 29/01/2015 Put 4.400 0.025 0.025 0.000   0 0.030
TOLBQ8 29/01/2015 Call 4.500 1.420 1.420 0.000   0 1.430
TOLBR8 29/01/2015 Put 4.500 0.030 0.030 0.000   0 0.030
TOLZU7 29/01/2015 Call 4.600 1.325 1.325 0.000   0 1.335
TOLZV7 29/01/2015 Put 4.600 0.030 0.030 0.000   0 0.030
TOLBJ8 29/01/2015 Call 4.700 1.230 1.230 0.000   0 1.240
TOLBK8 29/01/2015 Put 4.700 0.030 0.030 0.000   0 0.030
TOLZS7 29/01/2015 Call 4.800 1.135 1.135 0.000   0 1.145
TOLZT7 29/01/2015 Put 4.800 0.030 0.030 0.000   0 0.030
TOLB88 29/01/2015 Call 4.900 1.045 1.045 0.000   0 1.050
TOLB98 29/01/2015 Put 4.900 0.035 0.035 0.000   0 0.030
TOLBF8 29/01/2015 Call 5.000 0.950 0.950 0.000   0 0.955
TOLBG8 29/01/2015 Put 5.000 0.035 0.035 0.000   0 0.035
TOLBL8 29/01/2015 Call 5.250 0.680 0.745 0.000   0 0.725
TOLBM8 29/01/2015 Put 5.250 0.030 0.065 0.000   200 0.060
TOLB28 29/01/2015 Call 5.500 0.480 0.540 0.000   0 0.520
TOLB38 29/01/2015 Put 5.500 0.075 0.110 0.000   0 0.100
TOLZW7 29/01/2015 Call 5.750 0.305 0.365 0.000   120 0.340
TOLZX7 29/01/2015 Put 5.750 0.175 0.175 0.000   80 0.175
TOLBH8 29/01/2015 Call 6.000 0.180 0.220 0.000   1,530 0.205
TOLBI8 29/01/2015 Put 6.000 0.260 0.305 0.000   70 0.295
TOLBO8 29/01/2015 Call 6.250 0.090 0.130 0.000   500 0.120
TOLBP8 29/01/2015 Put 6.250 0.415 0.475 0.000   0 0.455
TOLB48 29/01/2015 Call 6.500 0.060 0.060 0.000   0 0.065
TOLB58 29/01/2015 Put 6.500 0.610 0.675 0.000   0 0.650
TOLZY7 29/01/2015 Call 6.750 0.015 0.040 0.000   0 0.040
TOLB18 29/01/2015 Put 6.750 0.875 0.875 0.000   0 0.870
TOLBS8 29/01/2015 Call 7.000 0.020 0.020 0.000   0 0.025
TOLBT8 29/01/2015 Put 7.000 1.120 1.120 0.000   0 1.110
TOLB68 29/01/2015 Call 7.250 0.010 0.010 0.000   0 0.015
TOLB78 29/01/2015 Put 7.250 1.370 1.370 0.000   0 1.360
TOLC48 29/01/2015 Call 7.500 0.005 0.005 0.000   0 0.010
TOLC58 29/01/2015 Put 7.500 1.620 1.620 0.000   0 1.610
TOLDR8 29/01/2015 Call 7.750 0.003 0.003 0.000   0 0.006
TOLDS8 29/01/2015 Put 7.750 1.870 1.870 0.000   0 1.860
TOLFM8 26/02/2015 Call 4.500 1.440 1.440 0.000   0 1.450
TOLFN8 26/02/2015 Put 4.500 0.030 0.030 0.000   0 0.025
TOLCT8 26/02/2015 Call 4.600 1.345 1.345 0.000   0 1.355
TOLCU8 26/02/2015 Put 4.600 0.030 0.030 0.000   0 0.030
TOLCL8 26/02/2015 Call 4.700 1.250 1.250 0.000   0 1.260
TOLCM8 26/02/2015 Put 4.700 0.030 0.030 0.000   0 0.030
TOLCV8 26/02/2015 Call 4.800 1.155 1.155 0.000   0 1.165
TOLCW8 26/02/2015 Put 4.800 0.035 0.035 0.000   0 0.035
TOLCN8 26/02/2015 Call 4.900 1.065 1.065 0.000   0 1.070
TOLCO8 26/02/2015 Put 4.900 0.040 0.040 0.000   0 0.040
TOLCX8 26/02/2015 Call 5.000 0.975 0.975 0.000   0 0.980
TOLCY8 26/02/2015 Put 5.000 0.045 0.045 0.000   0 0.050
TOLD48 26/02/2015 Call 5.250 0.760 0.760 0.000   0 0.765
TOLD58 26/02/2015 Put 5.250 0.080 0.080 0.000   0 0.080
TOLCJ8 26/02/2015 Call 5.500 0.560 0.560 0.000   0 0.565
TOLCK8 26/02/2015 Put 5.500 0.130 0.130 0.000   100 0.135
TOLCF8 26/02/2015 Call 5.750 0.390 0.390 0.000   0 0.395
TOLCG8 26/02/2015 Put 5.750 0.210 0.210 0.000   0 0.210
TOLD28 26/02/2015 Call 6.000 0.250 0.250 0.000   2,000 0.260
TOLD38 26/02/2015 Put 6.000 0.325 0.325 0.000   0 0.325
TOLD68 26/02/2015 Call 6.250 0.155 0.155 0.000   0 0.160
TOLD78 26/02/2015 Put 6.250 0.475 0.475 0.000   0 0.475
TOLCR8 26/02/2015 Call 6.500 0.090 0.090 0.000   0 0.095
TOLCS8 26/02/2015 Put 6.500 0.665 0.665 0.000   0 0.660
TOLCH8 26/02/2015 Call 6.750 0.055 0.055 0.000   0 0.060
TOLCI8 26/02/2015 Put 6.750 0.880 0.880 0.000   0 0.880
TOLCZ8 26/02/2015 Call 7.000 0.035 0.035 0.000   0 0.040
TOLD18 26/02/2015 Put 7.000 1.120 1.120 0.000   0 1.120
TOLD88 26/02/2015 Call 7.250 0.020 0.020 0.000   0 0.035
TOLD98 26/02/2015 Put 7.250 1.370 1.370 0.000   0 1.365
TOLCP8 26/02/2015 Call 7.500 0.015 0.015 0.000   0 0.025
TOLCQ8 26/02/2015 Put 7.500 1.620 1.620 0.000   0 1.615
TOLDT8 26/02/2015 Call 7.750 0.007 0.007 0.000   0 0.020
TOLDU8 26/02/2015 Put 7.750 1.870 1.870 0.000   0 1.860
TOLVV7 26/03/2015 Call 0.010 5.795 5.795 0.000   0 5.805
TOLF87 26/03/2015 Call 3.800 2.115 2.115 0.000   0 2.130
TOLF97 26/03/2015 Put 3.800 0.004 0.004 0.000   0 0.020
TOLDM7 26/03/2015 Call 4.000 1.920 1.920 0.000   0 1.930
TOLDN7 26/03/2015 Put 4.000 0.009 0.009 0.000   0 0.025
TOLCT7 26/03/2015 Call 4.200 1.725 1.725 0.000   0 1.735
TOLCU7 26/03/2015 Put 4.200 0.015 0.015 0.000   0 0.030
TOLVN7 26/03/2015 Call 4.300 1.625 1.625 0.000   0 1.635
TOLVO7 26/03/2015 Put 4.300 0.020 0.020 0.000   0 0.030
TOLZS9 26/03/2015 Call 4.400 1.530 1.530 0.000   0 1.540
TOLZT9 26/03/2015 Put 4.400 0.025 0.025 0.000   0 0.035
TOLVJ7 26/03/2015 Call 4.500 1.435 1.435 0.000   0 1.445
TOLVK7 26/03/2015 Put 4.500 0.030 0.030 0.000   20 0.035
TOLZN9 26/03/2015 Call 4.600 1.340 1.340 0.000   0 1.345
TOLZO9 26/03/2015 Put 4.600 0.040 0.040 0.000   200 0.040
TOLVL7 26/03/2015 Call 4.700 1.245 1.245 0.000   0 1.250
TOLVM7 26/03/2015 Put 4.700 0.045 0.045 0.000   300 0.045
TOLZJ9 26/03/2015 Call 4.800 1.155 1.155 0.000   0 1.160
TOLZK9 26/03/2015 Put 4.800 0.055 0.055 0.000   0 0.055
TOLVH7 26/03/2015 Call 4.900 1.060 1.060 0.000   0 1.065
TOLVI7 26/03/2015 Put 4.900 0.065 0.065 0.000   300 0.065
TOLZL9 26/03/2015 Call 5.000 0.970 0.970 0.000   0 0.980
TOLZM9 26/03/2015 Put 5.000 0.075 0.075 0.000   430 0.080
TOLVD7 26/03/2015 Call 5.250 0.755 0.755 0.000   900 0.765
TOLVE7 26/03/2015 Put 5.250 0.120 0.120 0.000   430 0.125
TOLZ99 26/03/2015 Call 5.500 0.560 0.560 0.000   3,580 0.570
TOLZA9 26/03/2015 Put 5.500 0.190 0.190 0.000   20 0.195
TOLVP7 26/03/2015 Call 5.750 0.395 0.395 0.000   1,822 0.400
TOLVQ7 26/03/2015 Put 5.750 0.285 0.285 0.000   0 0.290
TOLZH9 26/03/2015 Call 6.000 0.260 0.260 0.000   165 0.270
TOLZI9 26/03/2015 Put 6.000 0.415 0.415 0.000   252 0.420
TOLVF7 26/03/2015 Call 6.250 0.165 0.165 0.000   0 0.170
TOLVG7 26/03/2015 Put 6.250 0.575 0.575 0.000   0 0.575
TOLZ79 26/03/2015 Call 6.500 0.100 0.100 0.000   150 0.105
TOLZ89 26/03/2015 Put 6.500 0.765 0.765 0.000   285 0.765
TOLVR7 26/03/2015 Call 6.750 0.065 0.065 0.000   0 0.070
TOLVS7 26/03/2015 Put 6.750 0.980 0.980 0.000   0 0.975
TOLZD9 26/03/2015 Call 7.000 0.040 0.040 0.000   0 0.045
TOLZE9 26/03/2015 Put 7.000 1.210 1.210 0.000   0 1.205
TOLX97 26/03/2015 Call 7.250 0.030 0.030 0.000   0 0.035
TOLXA7 26/03/2015 Put 7.250 1.450 1.450 0.000   0 1.445
TOLZF9 26/03/2015 Call 7.500 0.025 0.025 0.000   0 0.030
TOLZG9 26/03/2015 Put 7.500 1.690 1.690 0.000   0 1.690
TOLDV8 26/03/2015 Call 7.750 0.015 0.015 0.000   0 0.020
TOLDW8 26/03/2015 Put 7.750 1.935 1.935 0.000   0 1.940
TOLZB9 26/03/2015 Call 8.000 0.010 0.010 0.000   0 0.015
TOLZC9 26/03/2015 Put 8.000 2.180 2.180 0.000   70 2.180
TOLEG8 26/03/2015 Call 8.010 0.010 0.010 0.000   0 0.015
TOLEF8 26/03/2015 Put 8.010 2.180 2.180 0.000   58 2.180
TOLZB7 25/06/2015 Call 0.010 5.835 5.835 0.000   0 5.845
TOLZX8 25/06/2015 Call 3.600 2.315 2.315 0.000   0 2.325
TOLZY8 25/06/2015 Put 3.600 0.006 0.006 0.000   0 0.009
TOLZT8 25/06/2015 Call 3.800 2.120 2.120 0.000   0 2.130
TOLZU8 25/06/2015 Put 3.800 0.010 0.010 0.000   0 0.015
TOLZL8 25/06/2015 Call 4.000 1.920 1.920 0.000   0 1.935
TOLZM8 25/06/2015 Put 4.000 0.020 0.020 0.000   150 0.025
TOLZN8 25/06/2015 Call 4.200 1.730 1.730 0.000   0 1.740
TOLZO8 25/06/2015 Put 4.200 0.035 0.035 0.000   0 0.040
TOLZI7 25/06/2015 Call 4.300 1.635 1.635 0.000   0 1.645
TOLZJ7 25/06/2015 Put 4.300 0.040 0.040 0.000   0 0.045
TOLZP8 25/06/2015 Call 4.400 1.540 1.540 0.000   0 1.550
TOLZQ8 25/06/2015 Put 4.400 0.050 0.050 0.000   200 0.055
TOLYT7 25/06/2015 Call 4.500 1.445 1.445 0.000   0 1.455
TOLYU7 25/06/2015 Put 4.500 0.060 0.060 0.000   0 0.065
TOLZR8 25/06/2015 Call 4.600 1.355 1.355 0.000   0 1.365
TOLZS8 25/06/2015 Put 4.600 0.070 0.070 0.000   0 0.075
TOLYL7 25/06/2015 Call 4.700 1.265 1.265 0.000   0 1.270
TOLYM7 25/06/2015 Put 4.700 0.085 0.085 0.000   0 0.085
TOLB89 25/06/2015 Call 4.800 1.175 1.175 0.000   0 1.185
TOLB99 25/06/2015 Put 4.800 0.095 0.095 0.000   0 0.100
TOLYN7 25/06/2015 Call 4.900 1.090 1.090 0.000   0 1.095
TOLYO7 25/06/2015 Put 4.900 0.110 0.110 0.000   0 0.115
TOLC99 25/06/2015 Call 5.000 1.005 1.005 0.000   200 1.010
TOLCF9 25/06/2015 Put 5.000 0.130 0.130 0.000   0 0.130
TOLYH7 25/06/2015 Call 5.250 0.805 0.805 0.000   0 0.810
TOLYI7 25/06/2015 Put 5.250 0.190 0.190 0.000   20 0.190
TOLE89 25/06/2015 Call 5.500 0.625 0.625 0.000   0 0.630
TOLE99 25/06/2015 Put 5.500 0.265 0.265 0.000   200 0.265
TOLYR7 25/06/2015 Call 5.750 0.470 0.470 0.000   460 0.475
TOLYS7 25/06/2015 Put 5.750 0.365 0.365 0.000   0 0.365
TOLEP9 25/06/2015 Call 6.000 0.340 0.340 0.000   79 0.345
TOLEQ9 25/06/2015 Put 6.000 0.490 0.490 0.000   0 0.495
TOLYJ7 25/06/2015 Call 6.250 0.240 0.240 0.000   32 0.245
TOLYK7 25/06/2015 Put 6.250 0.645 0.645 0.000   0 0.645
TOLGM9 25/06/2015 Call 6.500 0.165 0.165 0.000   0 0.165
TOLGN9 25/06/2015 Put 6.500 0.820 0.820 0.000   0 0.820
TOLYP7 25/06/2015 Call 6.750 0.105 0.105 0.000   0 0.110
TOLYQ7 25/06/2015 Put 6.750 1.015 1.015 0.000   0 1.015
TOLRO9 25/06/2015 Call 7.000 0.070 0.070 0.000   0 0.075
TOLRP9 25/06/2015 Put 7.000 1.230 1.230 0.000   0 1.230
TOLZM7 25/06/2015 Call 7.250 0.045 0.045 0.000   0 0.050
TOLZN7 25/06/2015 Put 7.250 1.460 1.460 0.000   0 1.465
TOLU69 25/06/2015 Call 7.500 0.025 0.025 0.000   0 0.035
TOLU79 25/06/2015 Put 7.500 1.695 1.695 0.000   0 1.700
TOLDX8 25/06/2015 Call 7.750 0.015 0.015 0.000   0 0.025
TOLDY8 25/06/2015 Put 7.750 1.940 1.940 0.000   0 1.945
TOLVR9 25/06/2015 Call 8.000 0.010 0.010 0.000   0 0.015
TOLVS9 25/06/2015 Put 8.000 2.180 2.180 0.000   0 2.190
TOLFL8 24/09/2015 Call 0.010 5.705 5.705 0.000   0 5.715
TOLVT7 24/09/2015 Call 4.200 1.735 1.735 0.000   0 1.745
TOLVU7 24/09/2015 Put 4.200 0.065 0.065 0.000   0 0.075
TOLMV7 24/09/2015 Call 4.400 1.550 1.550 0.000   0 1.560
TOLMW7 24/09/2015 Put 4.400 0.090 0.090 0.000   0 0.095
TOLFO8 24/09/2015 Call 4.500 1.455 1.455 0.000   0 1.465
TOLFP8 24/09/2015 Put 4.500 0.105 0.105 0.000   0 0.110
TOLMI7 24/09/2015 Call 4.600 1.370 1.370 0.000   0 1.375
TOLMJ7 24/09/2015 Put 4.600 0.120 0.120 0.000   0 0.120
TOLEL8 24/09/2015 Call 4.700 1.280 1.280 0.000   0 1.290
TOLEM8 24/09/2015 Put 4.700 0.140 0.140 0.000   0 0.140
TOLMK7 24/09/2015 Call 4.800 1.195 1.195 0.000   0 1.200
TOLML7 24/09/2015 Put 4.800 0.160 0.160 0.000   0 0.160
TOLEN8 24/09/2015 Call 4.900 1.115 1.115 0.000   0 1.120
TOLEO8 24/09/2015 Put 4.900 0.180 0.180 0.000   0 0.180
TOLMO7 24/09/2015 Call 5.000 1.030 1.030 0.000   0 1.040
TOLMP7 24/09/2015 Put 5.000 0.205 0.205 0.000   0 0.205
TOLER8 24/09/2015 Call 5.250 0.840 0.840 0.000   0 0.855
TOLES8 24/09/2015 Put 5.250 0.275 0.275 0.000   0 0.280
TOLMQ7 24/09/2015 Call 5.500 0.675 0.675 0.000   0 0.690
TOLMR7 24/09/2015 Put 5.500 0.370 0.370 0.000   0 0.380
TOLEV8 24/09/2015 Call 5.750 0.530 0.530 0.000   0 0.545
TOLEW8 24/09/2015 Put 5.750 0.480 0.480 0.000   0 0.495
TOLMG7 24/09/2015 Call 6.000 0.410 0.410 0.000   0 0.420
TOLMH7 24/09/2015 Put 6.000 0.610 0.610 0.000   0 0.625
TOLEP8 24/09/2015 Call 6.250 0.310 0.310 0.000   0 0.315
TOLEQ8 24/09/2015 Put 6.250 0.765 0.765 0.000   0 0.775
TOLMS7 24/09/2015 Call 6.500 0.225 0.225 0.000   100 0.230
TOLMT7 24/09/2015 Put 6.500 0.935 0.935 0.000   0 0.945
TOLET8 24/09/2015 Call 6.750 0.160 0.160 0.000   0 0.165
TOLEU8 24/09/2015 Put 6.750 1.125 1.125 0.000   0 1.135
TOLME7 24/09/2015 Call 7.000 0.115 0.115 0.000   0 0.120
TOLMF7 24/09/2015 Put 7.000 1.330 1.330 0.000   0 1.340
TOLEJ8 24/09/2015 Call 7.250 0.080 0.080 0.000   0 0.085
TOLEK8 24/09/2015 Put 7.250 1.545 1.545 0.000   0 1.560
TOLMC7 24/09/2015 Call 7.500 0.055 0.055 0.000   0 0.065
TOLMD7 24/09/2015 Put 7.500 1.770 1.770 0.000   0 1.790
TOLFY8 24/09/2015 Call 7.750 0.040 0.040 0.000      
TOLFZ8 24/09/2015 Put 7.750 2.005 2.005 0.000      
TOLMM7 24/09/2015 Call 8.000 0.025 0.025 0.000   0 0.040
TOLMN7 24/09/2015 Put 8.000 2.240 2.240 0.000   0 2.260
TOLZ57 17/12/2015 Call 4.200 1.740 1.740 0.000   0 1.755
TOLZ67 17/12/2015 Put 4.200 0.090 0.090 0.000   0 0.100
TOLZ77 17/12/2015 Call 4.400 1.560 1.560 0.000   0 1.570
TOLZ87 17/12/2015 Put 4.400 0.125 0.125 0.000   0 0.125
TOLPQ9 17/12/2015 Call 4.600 1.385 1.385 0.000   35 1.395
TOLPR9 17/12/2015 Put 4.600 0.160 0.160 0.000   0 0.160
TOLZ97 17/12/2015 Call 4.800 1.220 1.220 0.000   0 1.225
TOLZA7 17/12/2015 Put 4.800 0.200 0.200 0.000   60 0.200
TOLPO9 17/12/2015 Call 5.000 1.060 1.060 0.000   30 1.070
TOLPP9 17/12/2015 Put 5.000 0.255 0.255 0.000   125 0.255
TOLYX7 17/12/2015 Call 5.500 0.720 0.720 0.000   0 0.730
TOLYZ7 17/12/2015 Put 5.500 0.425 0.425 0.000   0 0.425
TOLZ37 17/12/2015 Call 6.000 0.460 0.460 0.000   0 0.470
TOLZ47 17/12/2015 Put 6.000 0.670 0.670 0.000   0 0.665
TOLYV7 17/12/2015 Call 6.500 0.280 0.280 0.000   0 0.280
TOLYW7 17/12/2015 Put 6.500 0.985 0.985 0.000   0 0.980
TOLZ17 17/12/2015 Call 7.000 0.160 0.160 0.000   0 0.160
TOLZ27 17/12/2015 Put 7.000 1.370 1.370 0.000   0 1.360
TOLZK7 17/12/2015 Call 7.500 0.090 0.090 0.000   0 0.090
TOLZL7 17/12/2015 Put 7.500 1.800 1.800 0.000   0 1.790
TOLC88 17/12/2015 Call 8.000 0.050 0.050 0.000   0 0.045
TOLC98 17/12/2015 Put 8.000 2.260 2.260 0.000   0 2.250
TOLFF8 23/03/2016 Call 4.400 1.525 1.525 0.000   0 1.535
TOLFG8 23/03/2016 Put 4.400 0.090 0.090 0.000   0 0.085
TOLFH8 23/03/2016 Call 4.600 1.340 1.340 0.000   0 1.350
TOLFI8 23/03/2016 Put 4.600 0.130 0.130 0.000   0 0.125
TOLFJ8 23/03/2016 Call 4.800 1.160 1.160 0.000   0 1.170
TOLFK8 23/03/2016 Put 4.800 0.180 0.180 0.000   0 0.175
TOLEZ8 23/03/2016 Call 5.000 0.995 0.995 0.000   0 1.005
TOLF18 23/03/2016 Put 5.000 0.240 0.240 0.000   0 0.235
TOLF88 23/03/2016 Call 5.500 0.655 0.655 0.000   0 0.660
TOLF98 23/03/2016 Put 5.500 0.445 0.445 0.000   0 0.440
TOLF28 23/03/2016 Call 6.000 0.415 0.415 0.000   0 0.420
TOLF38 23/03/2016 Put 6.000 0.720 0.720 0.000   0 0.715
TOLF48 23/03/2016 Call 6.500 0.255 0.255 0.000   0 0.260
TOLF58 23/03/2016 Put 6.500 1.065 1.065 0.000   0 1.060
TOLEX8 23/03/2016 Call 7.000 0.150 0.150 0.000   0 0.155
TOLEY8 23/03/2016 Put 7.000 1.450 1.450 0.000   0 1.445
TOLF68 23/03/2016 Call 7.500 0.085 0.085 0.000   0 0.085
TOLF78 23/03/2016 Put 7.500 1.875 1.875 0.000   0 1.870
TOLFW8 23/03/2016 Call 8.000 0.050 0.050 0.000   0 0.050
TOLFX8 23/03/2016 Put 8.000 2.320 2.320 0.000   0 2.315

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.