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 8.990 Up 0.010 8.970 8.990 8.980 8.990 8.970 2,345,627 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TOLUK8 28/05/2015 Call 0.010 9.000 9.000 0.000   0 9.000
TOLIQ8 28/05/2015 Call 4.500 4.500 4.500 0.000   0 4.500
TOLIR8 28/05/2015 Put 4.500 0.000 0.000 0.000   0 0.000
TOLJ78 28/05/2015 Call 4.600 4.400 4.400 0.000   0 4.400
TOLJ88 28/05/2015 Put 4.600 0.000 0.000 0.000   0 0.000
TOLIW8 28/05/2015 Call 4.700 4.300 4.300 0.000   0 4.300
TOLIX8 28/05/2015 Put 4.700 0.000 0.000 0.000   0 0.000
TOLJ18 28/05/2015 Call 4.800 4.200 4.200 0.000   0 4.200
TOLJ28 28/05/2015 Put 4.800 0.000 0.000 0.000   0 0.000
TOLIU8 28/05/2015 Call 4.900 4.100 4.100 0.000   0 4.100
TOLIV8 28/05/2015 Put 4.900 0.000 0.000 0.000   0 0.000
TOLJF8 28/05/2015 Call 5.000 4.000 4.000 0.000   0 4.000
TOLJG8 28/05/2015 Put 5.000 0.000 0.000 0.000   0 0.000
TOLJB8 28/05/2015 Call 5.250 3.750 3.750 0.000   0 3.750
TOLJC8 28/05/2015 Put 5.250 0.000 0.000 0.000   100 0.000
TOLIS8 28/05/2015 Call 5.500 3.500 3.500 0.000   0 3.500
TOLIT8 28/05/2015 Put 5.500 0.000 0.000 0.000   50 0.000
TOLIM8 28/05/2015 Call 5.750 3.250 3.250 0.000   0 3.250
TOLIN8 28/05/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TOLJD8 28/05/2015 Call 6.000 3.000 3.000 0.000   0 3.000
TOLJE8 28/05/2015 Put 6.000 0.000 0.000 0.000   100 0.000
TOLJH8 28/05/2015 Call 6.250 2.755 2.755 0.000   0 2.755
TOLJI8 28/05/2015 Put 6.250 0.000 0.000 0.000   0 0.000
TOLIY8 28/05/2015 Call 6.500 2.505 2.505 0.000   0 2.505
TOLIZ8 28/05/2015 Put 6.500 0.000 0.000 0.000   0 0.000
TOLIO8 28/05/2015 Call 6.750 2.255 2.255 0.000   0 2.255
TOLIP8 28/05/2015 Put 6.750 0.000 0.000 0.000   0 0.000
TOLJ98 28/05/2015 Call 7.000 2.005 2.005 0.000   0 2.005
TOLJA8 28/05/2015 Put 7.000 0.000 0.000 0.000   0 0.000
TOLJJ8 28/05/2015 Call 7.250 1.755 1.755 0.000   0 1.755
TOLJK8 28/05/2015 Put 7.250 0.000 0.000 0.000   0 0.000
TOLJM8 28/05/2015 Call 7.500 1.505 1.505 0.000   0 1.505
TOLJN8 28/05/2015 Put 7.500 0.001 0.001 0.000   0 0.001
TOLJQ8 28/05/2015 Call 7.750 1.255 1.255 0.000   0 1.255
TOLJR8 28/05/2015 Put 7.750 0.003 0.003 0.000   0 0.003
TOLL38 28/05/2015 Call 8.000 1.010 1.010 0.000   0 1.010
TOLL48 28/05/2015 Put 8.000 0.009 0.009 0.000   0 0.009
TOLPY8 28/05/2015 Call 8.250 0.765 0.765 0.000   0 0.765
TOLPZ8 28/05/2015 Put 8.250 0.025 0.025 0.000   0 0.025
TOLQ98 28/05/2015 Call 8.500 0.540 0.540 0.000   0 0.540
TOLQA8 28/05/2015 Put 8.500 0.055 0.055 0.000   0 0.055
TOLQ38 28/05/2015 Call 8.750 0.340 0.340 0.000   0 0.340
TOLQ48 28/05/2015 Put 8.750 0.115 0.115 0.000   0 0.115
TOLQ58 28/05/2015 Call 9.000 0.185 0.185 0.000   0 0.185
TOLQ68 28/05/2015 Put 9.000 0.210 0.210 0.000   0 0.210
TOLPW8 28/05/2015 Call 9.250 0.085 0.085 0.000   0 0.085
TOLPX8 28/05/2015 Put 9.250 0.355 0.355 0.000   0 0.355
TOLQB8 28/05/2015 Call 9.500 0.030 0.030 0.000   0 0.030
TOLQC8 28/05/2015 Put 9.500 0.545 0.545 0.000   0 0.545
TOLQ18 28/05/2015 Call 9.750 0.008 0.008 0.000   0 0.008
TOLQ28 28/05/2015 Put 9.750 0.765 0.765 0.000   0 0.765
TOLQ78 28/05/2015 Call 10.000 0.002 0.002 0.000   0 0.002
TOLQ88 28/05/2015 Put 10.000 1.010 1.010 0.000   0 1.010
TOLPS8 28/05/2015 Call 10.250 0.000 0.000 0.000   0 0.000
TOLPT8 28/05/2015 Put 10.250 1.260 1.260 0.000   0 1.260
TOLPU8 28/05/2015 Call 10.500 0.000 0.000 0.000   0 0.000
TOLPV8 28/05/2015 Put 10.500 1.510 1.510 0.000   0 1.510
TOLQD8 28/05/2015 Call 10.750 0.000 0.000 0.000   0 0.000
TOLQE8 28/05/2015 Put 10.750 1.760 1.760 0.000   0 1.760
TOLZB7 25/06/2015 Call 0.010 9.015 9.015 0.000   0 9.015
TOLZL8 25/06/2015 Call 4.000 5.005 5.005 0.000   0 5.005
TOLZM8 25/06/2015 Put 4.000 0.000 0.000 0.000   150 0.000
TOLZI7 25/06/2015 Call 4.300 4.705 4.705 0.000   0 4.705
TOLZJ7 25/06/2015 Put 4.300 0.000 0.000 0.000   0 0.000
TOLZP8 25/06/2015 Call 4.400 4.605 4.605 0.000   0 4.605
TOLZQ8 25/06/2015 Put 4.400 0.000 0.000 0.000   200 0.000
TOLYT7 25/06/2015 Call 4.500 4.505 4.505 0.000   0 4.505
TOLYU7 25/06/2015 Put 4.500 0.000 0.000 0.000   0 0.000
TOLYL7 25/06/2015 Call 4.700 4.310 4.310 0.000   0 4.310
TOLYM7 25/06/2015 Put 4.700 0.000 0.000 0.000   0 0.000
TOLB89 25/06/2015 Call 4.800 4.210 4.210 0.000   0 4.210
TOLB99 25/06/2015 Put 4.800 0.000 0.000 0.000   0 0.000
TOLYN7 25/06/2015 Call 4.900 4.110 4.110 0.000   0 4.110
TOLYO7 25/06/2015 Put 4.900 0.000 0.000 0.000   0 0.000
TOLC99 25/06/2015 Call 5.000 4.010 4.010 0.000   0 4.010
TOLCF9 25/06/2015 Put 5.000 0.000 0.000 0.000   200 0.000
TOLYH7 25/06/2015 Call 5.250 3.760 3.760 0.000   0 3.760
TOLYI7 25/06/2015 Put 5.250 0.000 0.000 0.000   20 0.000
TOLE89 25/06/2015 Call 5.500 3.510 3.510 0.000   0 3.510
TOLE99 25/06/2015 Put 5.500 0.000 0.000 0.000   200 0.000
TOLYR7 25/06/2015 Call 5.750 3.260 3.260 0.000   0 3.260
TOLYS7 25/06/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TOLEP9 25/06/2015 Call 6.000 3.015 3.015 0.000   0 3.015
TOLEQ9 25/06/2015 Put 6.000 0.000 0.000 0.000   500 0.000
TOLYJ7 25/06/2015 Call 6.250 2.765 2.765 0.000   0 2.765
TOLYK7 25/06/2015 Put 6.250 0.000 0.000 0.000   0 0.000
TOLGM9 25/06/2015 Call 6.500 2.515 2.515 0.000   0 2.515
TOLGN9 25/06/2015 Put 6.500 0.000 0.000 0.000   0 0.000
TOLYP7 25/06/2015 Call 6.750 2.270 2.270 0.000   0 2.270
TOLYQ7 25/06/2015 Put 6.750 0.000 0.000 0.000   0 0.000
TOLRO9 25/06/2015 Call 7.000 2.020 2.020 0.000   0 2.020
TOLRP9 25/06/2015 Put 7.000 0.000 0.000 0.000   0 0.000
TOLZM7 25/06/2015 Call 7.250 1.775 1.775 0.000   0 1.775
TOLZN7 25/06/2015 Put 7.250 0.000 0.000 0.000   0 0.000
TOLU69 25/06/2015 Call 7.500 1.530 1.530 0.000   0 1.530
TOLU79 25/06/2015 Put 7.500 0.001 0.001 0.000   0 0.001
TOLDX8 25/06/2015 Call 7.750 1.290 1.290 0.000   0 1.290
TOLDY8 25/06/2015 Put 7.750 0.005 0.005 0.000   0 0.005
TOLVR9 25/06/2015 Call 8.000 1.055 1.055 0.000   0 1.055
TOLVS9 25/06/2015 Put 8.000 0.015 0.015 0.000   200 0.015
TOLQP8 25/06/2015 Call 8.250 0.830 0.830 0.000   0 0.830
TOLQQ8 25/06/2015 Put 8.250 0.035 0.035 0.000   0 0.035
TOLQJ8 25/06/2015 Call 8.500 0.620 0.620 0.000   0 0.620
TOLQK8 25/06/2015 Put 8.500 0.070 0.070 0.000   0 0.070
TOLM48 25/06/2015 Call 8.750 0.425 0.425 0.000   0 0.425
TOLM58 25/06/2015 Put 8.750 0.135 0.135 0.000   0 0.135
TOLM78 25/06/2015 Call 9.000 0.260 0.260 0.000   0 0.260
TOLM68 25/06/2015 Put 9.000 0.240 0.240 0.000   0 0.240
TOLQT8 25/06/2015 Call 9.250 0.140 0.140 0.050 25 50 0.140
TOLQU8 25/06/2015 Put 9.250 0.380 0.380 0.000   0 0.380
TOLQL8 25/06/2015 Call 9.500 0.065 0.065 0.000   0 0.065
TOLQM8 25/06/2015 Put 9.500 0.560 0.560 0.000   0 0.560
TOLQH8 25/06/2015 Call 9.750 0.025 0.025 0.000   0 0.025
TOLQI8 25/06/2015 Put 9.750 0.775 0.775 0.000   0 0.775
TOLQN8 25/06/2015 Call 10.000 0.010 0.010 0.000   0 0.010
TOLQO8 25/06/2015 Put 10.000 1.010 1.010 0.000   0 1.010
TOLQV8 25/06/2015 Call 10.250 0.003 0.003 0.000   0 0.003
TOLQW8 25/06/2015 Put 10.250 1.260 1.260 0.000   0 1.260
TOLQR8 25/06/2015 Call 10.500 0.001 0.001 0.000   0 0.001
TOLQS8 25/06/2015 Put 10.500 1.510 1.510 0.000   0 1.510
TOLQF8 25/06/2015 Call 10.750 0.000 0.000 0.000   0 0.000
TOLQG8 25/06/2015 Put 10.750 1.760 1.760 0.000   0 1.760
TOLWI8 30/07/2015 Call 0.010 9.035 9.035 0.000   0 9.035
TOLM28 30/07/2015 Call 4.700 4.320 4.320 0.000   0 4.320
TOLM38 30/07/2015 Put 4.700 0.000 0.000 0.000   0 0.000
TOLLJ8 30/07/2015 Call 4.800 4.220 4.220 0.000   0 4.220
TOLLK8 30/07/2015 Put 4.800 0.000 0.000 0.000   0 0.000
TOLL58 30/07/2015 Call 4.900 4.120 4.120 0.000   0 4.120
TOLL68 30/07/2015 Put 4.900 0.000 0.000 0.000   0 0.000
TOLLL8 30/07/2015 Call 5.000 4.020 4.020 0.000   0 4.020
TOLLM8 30/07/2015 Put 5.000 0.000 0.000 0.000   0 0.000
TOLLB8 30/07/2015 Call 5.250 3.770 3.770 0.000   0 3.770
TOLLC8 30/07/2015 Put 5.250 0.000 0.000 0.000   0 0.000
TOLLD8 30/07/2015 Call 5.500 3.525 3.525 0.000   0 3.525
TOLLE8 30/07/2015 Put 5.500 0.000 0.000 0.000   0 0.000
TOLLR8 30/07/2015 Call 5.750 3.275 3.275 0.000   0 3.275
TOLLS8 30/07/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TOLLT8 30/07/2015 Call 6.000 3.025 3.025 0.000   0 3.025
TOLLU8 30/07/2015 Put 6.000 0.000 0.000 0.000   0 0.000
TOLL98 30/07/2015 Call 6.250 2.780 2.780 0.000   0 2.780
TOLLA8 30/07/2015 Put 6.250 0.001 0.001 0.000   0 0.001
TOLLF8 30/07/2015 Call 6.500 2.530 2.530 0.000   0 2.530
TOLLG8 30/07/2015 Put 6.500 0.003 0.003 0.000   0 0.003
TOLLP8 30/07/2015 Call 6.750 2.285 2.285 0.000   0 2.285
TOLLQ8 30/07/2015 Put 6.750 0.006 0.006 0.000   0 0.006
TOLLY8 30/07/2015 Call 7.000 2.045 2.045 0.000   0 2.045
TOLLZ8 30/07/2015 Put 7.000 0.010 0.010 0.000   0 0.010
TOLL78 30/07/2015 Call 7.250 1.805 1.805 0.000   0 1.805
TOLL88 30/07/2015 Put 7.250 0.025 0.025 0.000   0 0.025
TOLLH8 30/07/2015 Call 7.500 1.575 1.575 0.000   0 1.575
TOLLI8 30/07/2015 Put 7.500 0.040 0.040 0.000   0 0.040
TOLLN8 30/07/2015 Call 7.750 1.355 1.355 0.000   0 1.355
TOLLO8 30/07/2015 Put 7.750 0.070 0.070 0.000   0 0.070
TOLLW8 30/07/2015 Call 8.000 1.145 1.145 0.000   0 1.145
TOLLX8 30/07/2015 Put 8.000 0.105 0.105 0.000   0 0.105
TOLRN8 30/07/2015 Call 8.250 0.950 0.950 0.000   0 0.950
TOLRO8 30/07/2015 Put 8.250 0.160 0.160 0.000   0 0.160
TOLRF8 30/07/2015 Call 8.500 0.775 0.775 0.000   0 0.775
TOLRG8 30/07/2015 Put 8.500 0.235 0.235 0.000   0 0.235
TOLQX8 30/07/2015 Call 8.750 0.615 0.615 0.000   0 0.615
TOLQY8 30/07/2015 Put 8.750 0.325 0.325 0.000   0 0.325
TOLR48 30/07/2015 Call 9.000 0.480 0.480 0.000   0 0.480
TOLR58 30/07/2015 Put 9.000 0.440 0.440 0.000   0 0.440
TOLR88 30/07/2015 Call 9.250 0.365 0.365 0.000   0 0.365
TOLR98 30/07/2015 Put 9.250 0.575 0.575 0.000   0 0.575
TOLQZ8 30/07/2015 Call 9.500 0.270 0.270 0.000   0 0.270
TOLR18 30/07/2015 Put 9.500 0.730 0.730 0.000   0 0.730
TOLRJ8 30/07/2015 Call 9.750 0.195 0.195 0.000   0 0.195
TOLRK8 30/07/2015 Put 9.750 0.910 0.910 0.000   0 0.910
TOLR68 30/07/2015 Call 10.000 0.140 0.140 0.000   0 0.140
TOLR78 30/07/2015 Put 10.000 1.105 1.105 0.000   0 1.105
TOLRH8 30/07/2015 Call 10.250 0.095 0.095 0.000   0 0.095
TOLRI8 30/07/2015 Put 10.250 1.315 1.315 0.000   0 1.315
TOLR28 30/07/2015 Call 10.500 0.065 0.065 0.000   0 0.065
TOLR38 30/07/2015 Put 10.500 1.535 1.535 0.000   0 1.535
TOLRL8 30/07/2015 Call 10.750 0.040 0.040 0.000   0 0.040
TOLRM8 30/07/2015 Put 10.750 1.770 1.770 0.000   0 1.770
TOLUL8 27/08/2015 Call 7.000 2.045 2.045 0.000   0 2.045
TOLUM8 27/08/2015 Put 7.000 0.003 0.003 0.000   0 0.003
TOLTP8 27/08/2015 Call 7.250 1.800 1.800 0.000   0 1.800
TOLTQ8 27/08/2015 Put 7.250 0.007 0.007 0.000   0 0.007
TOLU28 27/08/2015 Call 7.500 1.560 1.560 0.000   0 1.560
TOLU38 27/08/2015 Put 7.500 0.015 0.015 0.000   0 0.015
TOLUI8 27/08/2015 Call 7.750 1.325 1.325 0.000   0 1.325
TOLUJ8 27/08/2015 Put 7.750 0.035 0.035 0.000   0 0.035
TOLU88 27/08/2015 Call 8.000 1.105 1.105 0.000   0 1.105
TOLU98 27/08/2015 Put 8.000 0.060 0.060 0.000   0 0.060
TOLTX8 27/08/2015 Call 8.250 0.895 0.895 0.000   0 0.895
TOLTY8 27/08/2015 Put 8.250 0.105 0.105 0.000   0 0.105
TOLUE8 27/08/2015 Call 8.500 0.710 0.710 0.000   0 0.710
TOLUF8 27/08/2015 Put 8.500 0.170 0.170 0.000   0 0.170
TOLU48 27/08/2015 Call 8.750 0.545 0.545 0.000   0 0.545
TOLU58 27/08/2015 Put 8.750 0.260 0.260 0.000   0 0.260
TOLTT8 27/08/2015 Call 9.000 0.405 0.405 0.000   0 0.405
TOLTU8 27/08/2015 Put 9.000 0.370 0.370 0.000   0 0.370
TOLTV8 27/08/2015 Call 9.250 0.295 0.295 0.000   0 0.295
TOLTW8 27/08/2015 Put 9.250 0.510 0.510 0.000   0 0.510
TOLUG8 27/08/2015 Call 9.500 0.205 0.205 0.000   0 0.205
TOLUH8 27/08/2015 Put 9.500 0.675 0.675 0.000   0 0.675
TOLU68 27/08/2015 Call 9.750 0.140 0.140 0.000   0 0.140
TOLU78 27/08/2015 Put 9.750 0.860 0.860 0.000   0 0.860
TOLTR8 27/08/2015 Call 10.000 0.090 0.090 0.000   0 0.090
TOLTS8 27/08/2015 Put 10.000 1.065 1.065 0.000   0 1.065
TOLTZ8 27/08/2015 Call 10.250 0.060 0.060 0.000   0 0.060
TOLU18 27/08/2015 Put 10.250 1.285 1.285 0.000   0 1.285
TOLUC8 27/08/2015 Call 10.500 0.035 0.035 0.000   0 0.035
TOLUD8 27/08/2015 Put 10.500 1.515 1.515 0.000   0 1.515
TOLUA8 27/08/2015 Call 10.750 0.020 0.020 0.000   0 0.020
TOLUB8 27/08/2015 Put 10.750 1.760 1.760 0.000   0 1.760
TOLFL8 24/09/2015 Call 0.010 8.905 8.905 0.000   0 8.905
TOLVT7 24/09/2015 Call 4.200 4.825 4.825 0.000   0 4.825
TOLVU7 24/09/2015 Put 4.200 0.000 0.000 0.000   0 0.000
TOLMV7 24/09/2015 Call 4.400 4.625 4.625 0.000   0 4.625
TOLMW7 24/09/2015 Put 4.400 0.000 0.000 0.000   0 0.000
TOLFO8 24/09/2015 Call 4.500 4.525 4.525 0.000   0 4.525
TOLFP8 24/09/2015 Put 4.500 0.000 0.000 0.000   0 0.000
TOLMI7 24/09/2015 Call 4.600 4.425 4.425 0.000   0 4.425
TOLMJ7 24/09/2015 Put 4.600 0.000 0.000 0.000   0 0.000
TOLEL8 24/09/2015 Call 4.700 4.325 4.325 0.000   0 4.325
TOLEM8 24/09/2015 Put 4.700 0.000 0.000 0.000   0 0.000
TOLMK7 24/09/2015 Call 4.800 4.230 4.230 0.000   0 4.230
TOLML7 24/09/2015 Put 4.800 0.000 0.000 0.000   0 0.000
TOLEN8 24/09/2015 Call 4.900 4.130 4.130 0.000   0 4.130
TOLEO8 24/09/2015 Put 4.900 0.000 0.000 0.000   0 0.000
TOLMO7 24/09/2015 Call 5.000 4.030 4.030 0.000   0 4.030
TOLMP7 24/09/2015 Put 5.000 0.001 0.001 0.000   0 0.001
TOLER8 24/09/2015 Call 5.250 3.780 3.780 0.000   0 3.780
TOLES8 24/09/2015 Put 5.250 0.001 0.001 0.000   110 0.001
TOLMQ7 24/09/2015 Call 5.500 3.535 3.535 0.000   0 3.535
TOLMR7 24/09/2015 Put 5.500 0.003 0.003 0.000   10 0.003
TOLEV8 24/09/2015 Call 5.750 3.285 3.285 0.000   0 3.285
TOLEW8 24/09/2015 Put 5.750 0.005 0.005 0.000   50 0.005
TOLMG7 24/09/2015 Call 6.000 3.040 3.040 0.000   0 3.040
TOLMH7 24/09/2015 Put 6.000 0.009 0.009 0.000   0 0.009
TOLEP8 24/09/2015 Call 6.250 2.790 2.790 0.000   0 2.790
TOLEQ8 24/09/2015 Put 6.250 0.015 0.015 0.000   0 0.015
TOLMS7 24/09/2015 Call 6.500 2.545 2.545 0.000   0 2.545
TOLMT7 24/09/2015 Put 6.500 0.025 0.025 0.000   0 0.025
TOLET8 24/09/2015 Call 6.750 2.300 2.300 0.000   0 2.300
TOLEU8 24/09/2015 Put 6.750 0.040 0.040 0.000   0 0.040
TOLME7 24/09/2015 Call 7.000 2.060 2.060 0.000   0 2.060
TOLMF7 24/09/2015 Put 7.000 0.060 0.060 0.000   0 0.060
TOLEJ8 24/09/2015 Call 7.250 1.820 1.820 0.000   0 1.820
TOLEK8 24/09/2015 Put 7.250 0.090 0.090 0.000   0 0.090
TOLMC7 24/09/2015 Call 7.500 1.590 1.590 0.000   0 1.590
TOLMD7 24/09/2015 Put 7.500 0.125 0.125 0.000   0 0.125
TOLFY8 24/09/2015 Call 7.750 1.365 1.365 0.000   0 1.365
TOLFZ8 24/09/2015 Put 7.750 0.175 0.175 0.000   0 0.175
TOLMM7 24/09/2015 Call 8.000 1.155 1.155 0.000   0 1.155
TOLMN7 24/09/2015 Put 8.000 0.235 0.235 0.000   0 0.235
TOLRT8 24/09/2015 Call 8.250 0.955 0.955 0.000   0 0.955
TOLRU8 24/09/2015 Put 8.250 0.310 0.310 0.000   0 0.310
TOLS28 24/09/2015 Call 8.500 0.770 0.770 0.000   0 0.770
TOLS38 24/09/2015 Put 8.500 0.400 0.400 0.000   0 0.400
TOLM98 24/09/2015 Call 8.750 0.605 0.605 0.000   0 0.605
TOLM88 24/09/2015 Put 8.750 0.505 0.505 0.000   0 0.505
TOLMA8 24/09/2015 Call 9.000 0.460 0.460 0.000   0 0.460
TOLMB8 24/09/2015 Put 9.000 0.630 0.630 0.000   0 0.630
TOLRX8 24/09/2015 Call 9.250 0.340 0.340 0.000   0 0.340
TOLRY8 24/09/2015 Put 9.250 0.770 0.770 0.000   0 0.770
TOLS48 24/09/2015 Call 9.500 0.240 0.240 0.000   0 0.240
TOLS58 24/09/2015 Put 9.500 0.925 0.925 0.000   0 0.925
TOLRZ8 24/09/2015 Call 9.750 0.160 0.160 0.000   0 0.160
TOLS18 24/09/2015 Put 9.750 1.095 1.095 0.000   0 1.095
TOLRP8 24/09/2015 Call 10.000 0.105 0.105 0.000   0 0.105
TOLRQ8 24/09/2015 Put 10.000 1.280 1.280 0.000   0 1.280
TOLRV8 24/09/2015 Call 10.250 0.065 0.065 0.000   0 0.065
TOLRW8 24/09/2015 Put 10.250 1.475 1.475 0.000   0 1.475
TOLS68 24/09/2015 Call 10.500 0.035 0.035 0.000   0 0.035
TOLS78 24/09/2015 Put 10.500 1.685 1.685 0.000   0 1.685
TOLRR8 24/09/2015 Call 10.750 0.020 0.020 0.000   0 0.020
TOLRS8 24/09/2015 Put 10.750 1.905 1.905 0.000   0 1.905
TOLW88 29/10/2015 Call 7.250 1.815 1.815 0.000   0 1.815
TOLW98 29/10/2015 Put 7.250 0.015 0.015 0.000   0 0.015
TOLVZ8 29/10/2015 Call 7.500 1.580 1.580 0.000   0 1.580
TOLW18 29/10/2015 Put 7.500 0.030 0.030 0.000   0 0.030
TOLVN8 29/10/2015 Call 7.750 1.360 1.360 0.000   0 1.360
TOLVO8 29/10/2015 Put 7.750 0.060 0.060 0.000   0 0.060
TOLWG8 29/10/2015 Call 8.000 1.150 1.150 0.000   0 1.150
TOLWH8 29/10/2015 Put 8.000 0.100 0.100 0.000   0 0.100
TOLWA8 29/10/2015 Call 8.250 0.955 0.955 0.000   0 0.955
TOLWB8 29/10/2015 Put 8.250 0.160 0.160 0.000   0 0.160
TOLVV8 29/10/2015 Call 8.500 0.785 0.785 0.000   0 0.785
TOLVW8 29/10/2015 Put 8.500 0.240 0.240 0.000   0 0.240
TOLVP8 29/10/2015 Call 8.750 0.630 0.630 0.000   0 0.630
TOLVQ8 29/10/2015 Put 8.750 0.340 0.340 0.000   0 0.340
TOLW68 29/10/2015 Call 9.000 0.500 0.500 0.000   0 0.500
TOLW78 29/10/2015 Put 9.000 0.470 0.470 0.000   0 0.470
TOLW48 29/10/2015 Call 9.250 0.390 0.390 0.000   0 0.390
TOLW58 29/10/2015 Put 9.250 0.615 0.615 0.000   0 0.615
TOLVR8 29/10/2015 Call 9.500 0.300 0.300 0.000   0 0.300
TOLVS8 29/10/2015 Put 9.500 0.785 0.785 0.000   0 0.785
TOLWE8 29/10/2015 Call 9.750 0.225 0.225 0.000   0 0.225
TOLWF8 29/10/2015 Put 9.750 0.975 0.975 0.000   0 0.975
TOLVX8 29/10/2015 Call 10.000 0.170 0.170 0.000   0 0.170
TOLVY8 29/10/2015 Put 10.000 1.180 1.180 0.000   0 1.180
TOLW28 29/10/2015 Call 10.250 0.125 0.125 0.000   0 0.125
TOLW38 29/10/2015 Put 10.250 1.395 1.395 0.000   0 1.395
TOLVT8 29/10/2015 Call 10.500 0.090 0.090 0.000   0 0.090
TOLVU8 29/10/2015 Put 10.500 1.625 1.625 0.000   0 1.625
TOLWC8 29/10/2015 Call 10.750 0.065 0.065 0.000   0 0.065
TOLWD8 29/10/2015 Put 10.750 1.855 1.855 0.000   0 1.855
TOLKR8 17/12/2015 Call 0.010 8.950 8.950 0.000   0 8.950
TOLZ57 17/12/2015 Call 4.200 4.825 4.825 0.000   0 4.825
TOLZ67 17/12/2015 Put 4.200 0.000 0.000 0.000   0 0.000
TOLZ77 17/12/2015 Call 4.400 4.625 4.625 0.000   0 4.625
TOLZ87 17/12/2015 Put 4.400 0.001 0.001 0.000   0 0.001
TOLPQ9 17/12/2015 Call 4.600 4.425 4.425 0.000   0 4.425
TOLPR9 17/12/2015 Put 4.600 0.001 0.001 0.000   0 0.001
TOLJU8 17/12/2015 Call 4.700 4.325 4.325 0.000   0 4.325
TOLJV8 17/12/2015 Put 4.700 0.002 0.002 0.000   0 0.002
TOLZ97 17/12/2015 Call 4.800 4.230 4.230 0.000   0 4.230
TOLZA7 17/12/2015 Put 4.800 0.002 0.002 0.000   60 0.002
TOLK18 17/12/2015 Call 4.900 4.130 4.130 0.000   0 4.130
TOLK28 17/12/2015 Put 4.900 0.003 0.003 0.000   0 0.003
TOLPO9 17/12/2015 Call 5.000 4.030 4.030 0.000   0 4.030
TOLPP9 17/12/2015 Put 5.000 0.004 0.004 0.000   175 0.004
TOLJY8 17/12/2015 Call 5.250 3.780 3.780 0.000   0 3.780
TOLJZ8 17/12/2015 Put 5.250 0.007 0.007 0.000   0 0.007
TOLYX7 17/12/2015 Call 5.500 3.535 3.535 0.000   0 3.535
TOLYZ7 17/12/2015 Put 5.500 0.010 0.010 0.000   0 0.010
TOLK78 17/12/2015 Call 5.750 3.290 3.290 0.000   0 3.290
TOLK88 17/12/2015 Put 5.750 0.020 0.020 0.000   0 0.020
TOLZ37 17/12/2015 Call 6.000 3.045 3.045 0.000   0 3.045
TOLZ47 17/12/2015 Put 6.000 0.030 0.030 0.000   40 0.030
TOLK58 17/12/2015 Call 6.250 2.800 2.800 0.000   0 2.800
TOLK68 17/12/2015 Put 6.250 0.040 0.040 0.000   0 0.040
TOLYV7 17/12/2015 Call 6.500 2.560 2.560 0.000   0 2.560
TOLYW7 17/12/2015 Put 6.500 0.060 0.060 0.000   0 0.060
TOLJW8 17/12/2015 Call 6.750 2.330 2.330 0.000   0 2.330
TOLJX8 17/12/2015 Put 6.750 0.085 0.085 0.000   0 0.085
TOLZ17 17/12/2015 Call 7.000 2.100 2.100 0.000   0 2.100
TOLZ27 17/12/2015 Put 7.000 0.115 0.115 0.000   0 0.115
TOLK38 17/12/2015 Call 7.250 1.885 1.885 0.000   0 1.885
TOLK48 17/12/2015 Put 7.250 0.155 0.155 0.000   0 0.155
TOLZK7 17/12/2015 Call 7.500 1.675 1.675 0.000   0 1.675
TOLZL7 17/12/2015 Put 7.500 0.205 0.205 0.000   0 0.205
TOLKS8 17/12/2015 Call 7.750 1.475 1.475 0.000   0 1.475
TOLKT8 17/12/2015 Put 7.750 0.265 0.265 0.000   0 0.265
TOLC88 17/12/2015 Call 8.000 1.295 1.295 0.000   0 1.295
TOLC98 17/12/2015 Put 8.000 0.335 0.335 0.000   0 0.335
TOLSA8 17/12/2015 Call 8.250 1.125 1.125 0.000   0 1.125
TOLSB8 17/12/2015 Put 8.250 0.420 0.420 0.000   0 0.420
TOLSM8 17/12/2015 Call 8.500 0.965 0.965 0.000   0 0.965
TOLSN8 17/12/2015 Put 8.500 0.515 0.515 0.000   0 0.515
TOLSS8 17/12/2015 Call 8.750 0.825 0.825 0.000   0 0.825
TOLST8 17/12/2015 Put 8.750 0.625 0.625 0.000   0 0.625
TOLSK8 17/12/2015 Call 9.000 0.700 0.700 0.000   0 0.700
TOLSL8 17/12/2015 Put 9.000 0.750 0.750 0.000   0 0.750
TOLS88 17/12/2015 Call 9.250 0.585 0.585 0.000   0 0.585
TOLS98 17/12/2015 Put 9.250 0.885 0.885 0.000   0 0.885
TOLSE8 17/12/2015 Call 9.500 0.490 0.490 0.000   0 0.490
TOLSF8 17/12/2015 Put 9.500 1.035 1.035 0.000   0 1.035
TOLSQ8 17/12/2015 Call 9.750 0.405 0.405 0.000   0 0.405
TOLSR8 17/12/2015 Put 9.750 1.200 1.200 0.000   0 1.200
TOLSC8 17/12/2015 Call 10.000 0.330 0.330 0.000   0 0.330
TOLSD8 17/12/2015 Put 10.000 1.370 1.370 0.000   0 1.370
TOLSO8 17/12/2015 Call 10.250 0.265 0.265 0.000   0 0.265
TOLSP8 17/12/2015 Put 10.250 1.555 1.555 0.000   0 1.555
TOLSG8 17/12/2015 Call 10.500 0.215 0.215 0.000   0 0.215
TOLSH8 17/12/2015 Put 10.500 1.755 1.755 0.000   0 1.755
TOLSI8 17/12/2015 Call 10.750 0.165 0.165 0.000   0 0.165
TOLSJ8 17/12/2015 Put 10.750 1.960 1.960 0.000   0 1.960
TOLVK8 23/03/2016 Call 0.010 8.855 8.855 0.000   0 8.855
TOLFF8 23/03/2016 Call 4.400 4.625 4.625 0.000   0 4.625
TOLFG8 23/03/2016 Put 4.400 0.000 0.000 0.000   0 0.000
TOLFH8 23/03/2016 Call 4.600 4.425 4.425 0.000   0 4.425
TOLFI8 23/03/2016 Put 4.600 0.000 0.000 0.000   0 0.000
TOLFJ8 23/03/2016 Call 4.800 4.225 4.225 0.000   0 4.225
TOLFK8 23/03/2016 Put 4.800 0.000 0.000 0.000   0 0.000
TOLEZ8 23/03/2016 Call 5.000 4.030 4.030 0.000   0 4.030
TOLF18 23/03/2016 Put 5.000 0.000 0.000 0.000   0 0.000
TOLF88 23/03/2016 Call 5.500 3.530 3.530 0.000   0 3.530
TOLF98 23/03/2016 Put 5.500 0.003 0.003 0.000   0 0.003
TOLF28 23/03/2016 Call 6.000 3.035 3.035 0.000   0 3.035
TOLF38 23/03/2016 Put 6.000 0.010 0.010 0.000   0 0.010
TOLF48 23/03/2016 Call 6.500 2.545 2.545 0.000   0 2.545
TOLF58 23/03/2016 Put 6.500 0.030 0.030 0.000   0 0.030
TOLEX8 23/03/2016 Call 7.000 2.065 2.065 0.000   0 2.065
TOLEY8 23/03/2016 Put 7.000 0.080 0.080 0.000   0 0.080
TOLUV8 23/03/2016 Call 7.250 1.835 1.835 0.000   0 1.835
TOLUW8 23/03/2016 Put 7.250 0.115 0.115 0.000   0 0.115
TOLF68 23/03/2016 Call 7.500 1.615 1.615 0.000   0 1.615
TOLF78 23/03/2016 Put 7.500 0.160 0.160 0.000   0 0.160
TOLUN8 23/03/2016 Call 7.750 1.410 1.410 0.000   0 1.410
TOLUO8 23/03/2016 Put 7.750 0.220 0.220 0.000   0 0.220
TOLFW8 23/03/2016 Call 8.000 1.220 1.220 0.000   0 1.220
TOLFX8 23/03/2016 Put 8.000 0.295 0.295 0.000   0 0.295
TOLUT8 23/03/2016 Call 8.250 1.050 1.050 0.000   0 1.050
TOLUU8 23/03/2016 Put 8.250 0.385 0.385 0.000   0 0.385
TOLSU8 23/03/2016 Call 8.500 0.895 0.895 0.000   0 0.895
TOLSV8 23/03/2016 Put 8.500 0.490 0.490 0.000   0 0.490
TOLUX8 23/03/2016 Call 8.750 0.755 0.755 0.000   0 0.755
TOLUY8 23/03/2016 Put 8.750 0.605 0.605 0.000   0 0.605
TOLSY8 23/03/2016 Call 9.000 0.630 0.630 0.000   0 0.630
TOLSZ8 23/03/2016 Put 9.000 0.740 0.740 0.000   0 0.740
TOLUR8 23/03/2016 Call 9.250 0.525 0.525 0.000   0 0.525
TOLUS8 23/03/2016 Put 9.250 0.885 0.885 0.000   0 0.885
TOLT38 23/03/2016 Call 9.500 0.435 0.435 0.000   0 0.435
TOLT48 23/03/2016 Put 9.500 1.045 1.045 0.000   0 1.045
TOLUZ8 23/03/2016 Call 9.750 0.355 0.355 0.000   0 0.355
TOLV18 23/03/2016 Put 9.750 1.215 1.215 0.000   0 1.215
TOLSW8 23/03/2016 Call 10.000 0.290 0.290 0.000   0 0.290
TOLSX8 23/03/2016 Put 10.000 1.400 1.400 0.000   0 1.400
TOLUP8 23/03/2016 Call 10.250 0.235 0.235 0.000   0 0.235
TOLUQ8 23/03/2016 Put 10.250 1.595 1.595 0.000   0 1.595
TOLT18 23/03/2016 Call 10.500 0.185 0.185 0.000   0 0.185
TOLT28 23/03/2016 Put 10.500 1.795 1.795 0.000   0 1.795
TOLVL8 23/03/2016 Call 10.750 0.150 0.150 0.000   0 0.150
TOLVM8 23/03/2016 Put 10.750 2.005 2.005 0.000   0 2.005
TOLT58 23/03/2016 Call 11.000 0.115 0.115 0.000   0 0.115
TOLT68 23/03/2016 Put 11.000 2.220 2.220 0.000   0 2.220
TOLKP8 23/06/2016 Call 4.400 4.625 4.625 0.000   0 4.625
TOLKQ8 23/06/2016 Put 4.400 0.001 0.001 0.000   0 0.001
TOLKN8 23/06/2016 Call 4.600 4.425 4.425 0.000   0 4.425
TOLKO8 23/06/2016 Put 4.600 0.001 0.001 0.000   0 0.001
TOLKL8 23/06/2016 Call 4.800 4.225 4.225 0.000   0 4.225
TOLKM8 23/06/2016 Put 4.800 0.002 0.002 0.000   0 0.002
TOLKJ8 23/06/2016 Call 5.000 4.025 4.025 0.000   0 4.025
TOLKK8 23/06/2016 Put 5.000 0.004 0.004 0.000   20 0.004
TOLKB8 23/06/2016 Call 5.500 3.530 3.530 0.000   0 3.530
TOLKC8 23/06/2016 Put 5.500 0.015 0.015 0.000   0 0.015
TOLKH8 23/06/2016 Call 6.000 3.040 3.040 0.000   0 3.040
TOLKI8 23/06/2016 Put 6.000 0.035 0.035 0.000   0 0.035
TOLKD8 23/06/2016 Call 6.500 2.555 2.555 0.000   0 2.555
TOLKE8 23/06/2016 Put 6.500 0.075 0.075 0.000   0 0.075
TOLKF8 23/06/2016 Call 7.000 2.105 2.105 0.000   0 2.105
TOLKG8 23/06/2016 Put 7.000 0.155 0.155 0.000   0 0.155
TOLK98 23/06/2016 Call 7.500 1.695 1.695 0.000   0 1.695
TOLKA8 23/06/2016 Put 7.500 0.265 0.265 0.000   0 0.265
TOLKU8 23/06/2016 Call 8.000 1.345 1.345 0.000   0 1.345
TOLKV8 23/06/2016 Put 8.000 0.425 0.425 0.000   0 0.425
TOLTH8 23/06/2016 Call 8.500 1.045 1.045 0.000   0 1.045
TOLTI8 23/06/2016 Put 8.500 0.635 0.635 0.000   0 0.635
TOLT98 23/06/2016 Call 9.000 0.800 0.800 0.000   0 0.800
TOLTA8 23/06/2016 Put 9.000 0.890 0.890 0.000   0 0.890
TOLTD8 23/06/2016 Call 9.500 0.605 0.605 0.000   0 0.605
TOLTE8 23/06/2016 Put 9.500 1.195 1.195 0.000   0 1.195
TOLT78 23/06/2016 Call 10.000 0.450 0.450 0.000   0 0.450
TOLT88 23/06/2016 Put 10.000 1.535 1.535 0.000   0 1.535
TOLTF8 23/06/2016 Call 10.500 0.330 0.330 0.000   0 0.330
TOLTG8 23/06/2016 Put 10.500 1.910 1.910 0.000   0 1.910
TOLTB8 23/06/2016 Call 11.000 0.240 0.240 0.000   0 0.240
TOLTC8 23/06/2016 Put 11.000 2.320 2.320 0.000   0 2.320
TOLV88 29/09/2016 Call 7.000 2.115 2.115 0.000   0 2.115
TOLV98 29/09/2016 Put 7.000 0.110 0.110 0.000   0 0.110
TOLV48 29/09/2016 Call 7.500 1.725 1.725 0.000   0 1.725
TOLV58 29/09/2016 Put 7.500 0.205 0.205 0.000   0 0.205
TOLV68 29/09/2016 Call 8.000 1.385 1.385 0.000   0 1.385
TOLV78 29/09/2016 Put 8.000 0.360 0.360 0.000   0 0.360
TOLV28 29/09/2016 Call 8.500 1.100 1.100 0.000   0 1.100
TOLV38 29/09/2016 Put 8.500 0.560 0.560 0.000   0 0.560
TOLVG8 29/09/2016 Call 9.000 0.860 0.860 0.000   0 0.860
TOLVH8 29/09/2016 Put 9.000 0.825 0.825 0.000   0 0.825
TOLVC8 29/09/2016 Call 9.500 0.665 0.665 0.000   0 0.665
TOLVD8 29/09/2016 Put 9.500 1.135 1.135 0.000   0 1.135
TOLVI8 29/09/2016 Call 10.000 0.510 0.510 0.000   0 0.510
TOLVJ8 29/09/2016 Put 10.000 1.485 1.485 0.000   0 1.485
TOLVA8 29/09/2016 Call 10.500 0.385 0.385 0.000   0 0.385
TOLVB8 29/09/2016 Put 10.500 1.875 1.875 0.000   0 1.875
TOLVE8 29/09/2016 Call 11.000 0.290 0.290 0.000   0 0.290
TOLVF8 29/09/2016 Put 11.000 2.290 2.290 0.000   0 2.290

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.