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 5.640 Up 0.100 5.630 5.660 5.560 5.695 5.550 3,838,826 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TOLSD7 18/12/2014 Call 0.010 5.640 5.640 0.000   0 5.640
TOLY18 18/12/2014 Call 3.200 2.445 2.445 0.000   0 2.445
TOLY28 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
TOLW58 18/12/2014 Call 3.800 1.850 1.850 0.000   0 1.850
TOLW68 18/12/2014 Put 3.800 0.000 0.000 0.000   0 0.000
TOLT77 18/12/2014 Call 4.000 1.650 1.650 0.000   0 1.650
TOLT67 18/12/2014 Put 4.000 0.000 0.000 0.000   170 0.000
TOLW78 18/12/2014 Call 4.200 1.455 1.455 0.000   0 1.455
TOLW88 18/12/2014 Put 4.200 0.000 0.000 0.000   0 0.000
TOLVB7 18/12/2014 Call 4.300 1.355 1.355 0.000   0 1.355
TOLVC7 18/12/2014 Put 4.300 0.000 0.000 0.000   0 0.000
TOLWB8 18/12/2014 Call 4.400 1.255 1.255 0.000   0 1.255
TOLWC8 18/12/2014 Put 4.400 0.000 0.000 0.000   1,430 0.000
TOLT87 18/12/2014 Call 4.500 1.155 1.155 0.000   0 1.155
TOLT97 18/12/2014 Put 4.500 0.000 0.000 0.000   0 0.000
TOLW98 18/12/2014 Call 4.600 1.060 1.060 0.000   0 1.060
TOLWA8 18/12/2014 Put 4.600 0.000 0.000 0.000   200 0.000
TOLR37 18/12/2014 Call 4.700 0.965 0.965 0.000   0 0.965
TOLR47 18/12/2014 Put 4.700 0.000 0.000 0.000   897 0.000
TOLWD8 18/12/2014 Call 4.800 0.865 0.865 0.000   0 0.865
TOLWE8 18/12/2014 Put 4.800 0.001 0.001 0.000   700 0.001
TOLQY7 18/12/2014 Call 4.900 0.770 0.770 0.000   0 0.770
TOLQZ7 18/12/2014 Put 4.900 0.002 0.002 0.000   0 0.002
TOLLK8 18/12/2014 Call 5.000 0.675 0.675 0.000   49 0.675
TOLLJ8 18/12/2014 Put 5.000 0.004 0.004 0.000   230 0.004
TOLR57 18/12/2014 Call 5.250 0.450 0.450 0.000   0 0.450
TOLR67 18/12/2014 Put 5.250 0.020 0.020 0.000   515 0.020
TOLWP8 18/12/2014 Call 5.500 0.245 0.245 0.000   1,229 0.245
TOLWQ8 18/12/2014 Put 5.500 0.070 0.070 0.000   1,677 0.070
TOLE18 18/12/2014 Call 5.510 0.240 0.240 0.230 100 0 0.240
TOLDZ8 18/12/2014 Put 5.510 0.075 0.075 0.000   0 0.075
TOLRS7 18/12/2014 Call 5.750 0.100 0.100 0.040 810 4,603 0.100
TOLRT7 18/12/2014 Put 5.750 0.195 0.195 0.000   519 0.195
TOLE28 18/12/2014 Call 5.760 0.095 0.095 0.000   0 0.095
TOLE38 18/12/2014 Put 5.760 0.200 0.200 0.000   0 0.200
TOLJ38 18/12/2014 Call 6.000 0.025 0.025 0.000   11,014 0.025
TOLJ48 18/12/2014 Put 6.000 0.385 0.385 0.000   50 0.385
TOLE58 18/12/2014 Call 6.010 0.025 0.025 0.000   350 0.025
TOLE48 18/12/2014 Put 6.010 0.390 0.390 0.000   0 0.390
TOLRQ7 18/12/2014 Call 6.250 0.003 0.003 0.000   50 0.003
TOLRR7 18/12/2014 Put 6.250 0.615 0.615 0.000   0 0.615
TOLE68 18/12/2014 Call 6.260 0.003 0.003 0.000   0 0.003
TOLE78 18/12/2014 Put 6.260 0.620 0.620 0.000   0 0.620
TOLGK9 18/12/2014 Call 6.500 0.000 0.000 0.000   20 0.000
TOLGL9 18/12/2014 Put 6.500 0.860 0.860 0.000   140 0.860
TOLE98 18/12/2014 Call 6.510 0.000 0.000 0.000   0 0.000
TOLE88 18/12/2014 Put 6.510 0.865 0.865 0.000   0 0.865
TOLRO7 18/12/2014 Call 6.750 0.000 0.000 0.000   50 0.000
TOLRP7 18/12/2014 Put 6.750 1.110 1.110 0.000   0 1.110
TOLRM9 18/12/2014 Call 7.000 0.000 0.000 0.000   20 0.000
TOLRN9 18/12/2014 Put 7.000 1.360 1.360 0.000   0 1.360
TOLR17 18/12/2014 Call 7.250 0.000 0.000 0.000   20 0.000
TOLR27 18/12/2014 Put 7.250 1.610 1.610 0.000   0 1.610
TOLU49 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLU59 18/12/2014 Put 7.500 1.860 1.860 0.000   0 1.860
TOLDP8 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDQ8 18/12/2014 Put 7.750 2.110 2.110 0.000   0 2.110
TOLJ68 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TOLJ58 18/12/2014 Put 8.000 2.360 2.360 0.000   0 2.360
TOLIK8 18/12/2014 Call 8.260 0.000 0.000 0.000   0 0.000
TOLIL8 18/12/2014 Put 8.260 2.610 2.610 0.000   30 2.610
TOLI88 29/01/2015 Call 0.010 5.655 5.655 0.000   0 5.655
TOLBV8 29/01/2015 Call 4.400 1.270 1.270 0.000   0 1.270
TOLBW8 29/01/2015 Put 4.400 0.003 0.003 0.000   0 0.003
TOLBQ8 29/01/2015 Call 4.500 1.175 1.175 0.000   0 1.175
TOLBR8 29/01/2015 Put 4.500 0.005 0.005 0.000   0 0.005
TOLZU7 29/01/2015 Call 4.600 1.085 1.085 0.000   0 1.085
TOLZV7 29/01/2015 Put 4.600 0.008 0.008 0.000   0 0.008
TOLBJ8 29/01/2015 Call 4.700 0.990 0.990 0.000   0 0.990
TOLBK8 29/01/2015 Put 4.700 0.010 0.010 0.000   0 0.010
TOLZS7 29/01/2015 Call 4.800 0.895 0.895 0.000   0 0.895
TOLZT7 29/01/2015 Put 4.800 0.015 0.015 0.000   0 0.015
TOLB88 29/01/2015 Call 4.900 0.800 0.800 0.000   0 0.800
TOLB98 29/01/2015 Put 4.900 0.020 0.020 0.000   0 0.020
TOLBF8 29/01/2015 Call 5.000 0.710 0.710 0.000   0 0.710
TOLBG8 29/01/2015 Put 5.000 0.025 0.025 0.000   0 0.025
TOLBL8 29/01/2015 Call 5.250 0.485 0.485 0.000   0 0.485
TOLBM8 29/01/2015 Put 5.250 0.055 0.055 0.000 133 190 0.055
TOLB28 29/01/2015 Call 5.500 0.290 0.290 0.220 415 565 0.290
TOLB38 29/01/2015 Put 5.500 0.115 0.115 0.000 133 133 0.115
TOLZW7 29/01/2015 Call 5.750 0.145 0.145 0.110 133 703 0.145
TOLZX7 29/01/2015 Put 5.750 0.230 0.230 0.000   116 0.230
TOLBH8 29/01/2015 Call 6.000 0.060 0.060 0.060 126 2,728 0.060
TOLBI8 29/01/2015 Put 6.000 0.405 0.405 0.000   70 0.405
TOLBO8 29/01/2015 Call 6.250 0.020 0.020 0.000   500 0.020
TOLBP8 29/01/2015 Put 6.250 0.625 0.625 0.000   0 0.625
TOLB48 29/01/2015 Call 6.500 0.007 0.007 0.000   0 0.007
TOLB58 29/01/2015 Put 6.500 0.865 0.865 0.000   0 0.865
TOLZY7 29/01/2015 Call 6.750 0.002 0.002 0.000   0 0.002
TOLB18 29/01/2015 Put 6.750 1.110 1.110 0.000   0 1.110
TOLBS8 29/01/2015 Call 7.000 0.001 0.001 0.000   0 0.001
TOLBT8 29/01/2015 Put 7.000 1.360 1.360 0.000   0 1.360
TOLB68 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.000
TOLB78 29/01/2015 Put 7.250 1.610 1.610 0.000   0 1.610
TOLC48 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
TOLC58 29/01/2015 Put 7.500 1.860 1.860 0.000   0 1.860
TOLDR8 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDS8 29/01/2015 Put 7.750 2.110 2.110 0.000   0 2.110
TOLJL8 26/02/2015 Call 0.010 5.670 5.670 0.000   0 5.670
TOLIG8 26/02/2015 Call 4.400 1.280 1.280 0.000   0 1.280
TOLIH8 26/02/2015 Put 4.400 0.025 0.025 0.000   0 0.025
TOLFM8 26/02/2015 Call 4.500 1.185 1.185 0.000   0 1.185
TOLFN8 26/02/2015 Put 4.500 0.025 0.025 0.000   0 0.025
TOLCT8 26/02/2015 Call 4.600 1.095 1.095 0.000   0 1.095
TOLCU8 26/02/2015 Put 4.600 0.025 0.025 0.000   0 0.025
TOLCL8 26/02/2015 Call 4.700 1.005 1.005 0.000   0 1.005
TOLCM8 26/02/2015 Put 4.700 0.025 0.025 0.000   0 0.025
TOLCV8 26/02/2015 Call 4.800 0.915 0.915 0.000   0 0.915
TOLCW8 26/02/2015 Put 4.800 0.030 0.030 0.000   0 0.030
TOLCN8 26/02/2015 Call 4.900 0.825 0.825 0.000   0 0.825
TOLCO8 26/02/2015 Put 4.900 0.035 0.035 0.000   0 0.035
TOLCX8 26/02/2015 Call 5.000 0.740 0.740 0.000   0 0.740
TOLCY8 26/02/2015 Put 5.000 0.045 0.045 0.000   80 0.045
TOLD48 26/02/2015 Call 5.250 0.530 0.530 0.000   0 0.530
TOLD58 26/02/2015 Put 5.250 0.085 0.085 0.000   100 0.085
TOLCJ8 26/02/2015 Call 5.500 0.350 0.350 0.000   30 0.350
TOLCK8 26/02/2015 Put 5.500 0.160 0.160 0.000   100 0.160
TOLCF8 26/02/2015 Call 5.750 0.205 0.205 0.210 440 540 0.205
TOLCG8 26/02/2015 Put 5.750 0.275 0.275 0.000   0 0.275
TOLD28 26/02/2015 Call 6.000 0.115 0.115 0.000   2,000 0.115
TOLD38 26/02/2015 Put 6.000 0.440 0.440 0.000   0 0.440
TOLD68 26/02/2015 Call 6.250 0.060 0.060 0.000   0 0.060
TOLD78 26/02/2015 Put 6.250 0.640 0.640 0.000   0 0.640
TOLCR8 26/02/2015 Call 6.500 0.035 0.035 0.000   0 0.035
TOLCS8 26/02/2015 Put 6.500 0.870 0.870 0.000   0 0.870
TOLCH8 26/02/2015 Call 6.750 0.020 0.020 0.000   0 0.020
TOLCI8 26/02/2015 Put 6.750 1.115 1.115 0.000   0 1.115
TOLCZ8 26/02/2015 Call 7.000 0.010 0.010 0.000   0 0.010
TOLD18 26/02/2015 Put 7.000 1.360 1.360 0.000   0 1.360
TOLD88 26/02/2015 Call 7.250 0.006 0.006 0.000   0 0.006
TOLD98 26/02/2015 Put 7.250 1.610 1.610 0.000   0 1.610
TOLCP8 26/02/2015 Call 7.500 0.003 0.003 0.000   0 0.003
TOLCQ8 26/02/2015 Put 7.500 1.860 1.860 0.000   0 1.860
TOLDT8 26/02/2015 Call 7.750 0.002 0.002 0.000   0 0.002
TOLDU8 26/02/2015 Put 7.750 2.110 2.110 0.000   0 2.110
TOLVV7 26/03/2015 Call 0.010 5.540 5.540 0.000   0 5.540
TOLF87 26/03/2015 Call 3.800 1.870 1.870 0.000   0 1.870
TOLF97 26/03/2015 Put 3.800 0.020 0.020 0.000   0 0.020
TOLDM7 26/03/2015 Call 4.000 1.675 1.675 0.000   0 1.675
TOLDN7 26/03/2015 Put 4.000 0.025 0.025 0.000   0 0.025
TOLCT7 26/03/2015 Call 4.200 1.480 1.480 0.000   0 1.480
TOLCU7 26/03/2015 Put 4.200 0.030 0.030 0.000   0 0.030
TOLVN7 26/03/2015 Call 4.300 1.380 1.380 0.000   0 1.380
TOLVO7 26/03/2015 Put 4.300 0.030 0.030 0.000   0 0.030
TOLZS9 26/03/2015 Call 4.400 1.280 1.280 0.000   0 1.280
TOLZT9 26/03/2015 Put 4.400 0.030 0.030 0.000   0 0.030
TOLVJ7 26/03/2015 Call 4.500 1.185 1.185 0.000   0 1.185
TOLVK7 26/03/2015 Put 4.500 0.030 0.030 0.000   20 0.030
TOLZN9 26/03/2015 Call 4.600 1.085 1.085 0.000   0 1.085
TOLZO9 26/03/2015 Put 4.600 0.035 0.035 0.000   200 0.035
TOLVL7 26/03/2015 Call 4.700 0.990 0.990 0.000   0 0.990
TOLVM7 26/03/2015 Put 4.700 0.045 0.045 0.000   300 0.045
TOLZJ9 26/03/2015 Call 4.800 0.895 0.895 0.000   0 0.895
TOLZK9 26/03/2015 Put 4.800 0.055 0.055 0.000   0 0.055
TOLVH7 26/03/2015 Call 4.900 0.800 0.800 0.000   0 0.800
TOLVI7 26/03/2015 Put 4.900 0.070 0.070 0.000   500 0.070
TOLZL9 26/03/2015 Call 5.000 0.710 0.710 0.000   0 0.710
TOLZM9 26/03/2015 Put 5.000 0.085 0.085 0.000   600 0.085
TOLVD7 26/03/2015 Call 5.250 0.500 0.500 0.000   950 0.500
TOLVE7 26/03/2015 Put 5.250 0.150 0.150 0.000   430 0.150
TOLZ99 26/03/2015 Call 5.500 0.330 0.330 0.000   3,580 0.330
TOLZA9 26/03/2015 Put 5.500 0.245 0.245 0.000   20 0.245
TOLVP7 26/03/2015 Call 5.750 0.200 0.200 0.205 180 2,052 0.200
TOLVQ7 26/03/2015 Put 5.750 0.380 0.380 0.000   0 0.380
TOLZH9 26/03/2015 Call 6.000 0.115 0.115 0.000   165 0.115
TOLZI9 26/03/2015 Put 6.000 0.555 0.555 0.000   252 0.555
TOLVF7 26/03/2015 Call 6.250 0.065 0.065 0.000   320 0.065
TOLVG7 26/03/2015 Put 6.250 0.755 0.755 0.000   0 0.755
TOLZ79 26/03/2015 Call 6.500 0.040 0.040 0.000   150 0.040
TOLZ89 26/03/2015 Put 6.500 0.975 0.975 0.000   285 0.975
TOLVR7 26/03/2015 Call 6.750 0.025 0.025 0.000   0 0.025
TOLVS7 26/03/2015 Put 6.750 1.210 1.210 0.000   0 1.210
TOLZD9 26/03/2015 Call 7.000 0.020 0.020 0.000   0 0.020
TOLZE9 26/03/2015 Put 7.000 1.455 1.455 0.000   0 1.455
TOLX97 26/03/2015 Call 7.250 0.015 0.015 0.000   0 0.015
TOLXA7 26/03/2015 Put 7.250 1.700 1.700 0.000   0 1.700
TOLZF9 26/03/2015 Call 7.500 0.009 0.009 0.000   0 0.009
TOLZG9 26/03/2015 Put 7.500 1.945 1.945 0.000   0 1.945
TOLDV8 26/03/2015 Call 7.750 0.006 0.006 0.000   0 0.006
TOLDW8 26/03/2015 Put 7.750 2.195 2.195 0.000   0 2.195
TOLZB9 26/03/2015 Call 8.000 0.004 0.004 0.000   0 0.004
TOLZC9 26/03/2015 Put 8.000 2.440 2.440 0.000   70 2.440
TOLEG8 26/03/2015 Call 8.010 0.004 0.004 0.000   0 0.004
TOLEF8 26/03/2015 Put 8.010 2.440 2.440 0.000   58 2.440
TOLII8 23/04/2015 Call 4.400 1.275 1.275 0.000   0 1.275
TOLIJ8 23/04/2015 Put 4.400 0.035 0.035 0.000   0 0.035
TOLG38 23/04/2015 Call 4.500 1.175 1.175 0.000   0 1.175
TOLG48 23/04/2015 Put 4.500 0.040 0.040 0.000   0 0.040
TOLG58 23/04/2015 Call 4.600 1.080 1.080 0.000   0 1.080
TOLG68 23/04/2015 Put 4.600 0.045 0.045 0.000   0 0.045
TOLG78 23/04/2015 Call 4.700 0.985 0.985 0.000   0 0.985
TOLG88 23/04/2015 Put 4.700 0.055 0.055 0.000   0 0.055
TOLG98 23/04/2015 Call 4.800 0.895 0.895 0.000   0 0.895
TOLGK8 23/04/2015 Put 4.800 0.065 0.065 0.000   0 0.065
TOLGL8 23/04/2015 Call 4.900 0.805 0.805 0.000   0 0.805
TOLGM8 23/04/2015 Put 4.900 0.080 0.080 0.000   0 0.080
TOLGN8 23/04/2015 Call 5.000 0.725 0.725 0.000   0 0.725
TOLGO8 23/04/2015 Put 5.000 0.100 0.100 0.000   70 0.100
TOLGP8 23/04/2015 Call 5.250 0.525 0.525 0.000   0 0.525
TOLGQ8 23/04/2015 Put 5.250 0.165 0.165 0.000   0 0.165
TOLGR8 23/04/2015 Call 5.500 0.355 0.355 0.000   0 0.355
TOLGS8 23/04/2015 Put 5.500 0.260 0.260 0.000   0 0.260
TOLGT8 23/04/2015 Call 5.750 0.225 0.225 0.000   0 0.225
TOLGU8 23/04/2015 Put 5.750 0.390 0.390 0.000   0 0.390
TOLGV8 23/04/2015 Call 6.000 0.130 0.130 0.000   0 0.130
TOLGW8 23/04/2015 Put 6.000 0.555 0.555 0.000   0 0.555
TOLGX8 23/04/2015 Call 6.250 0.070 0.070 0.000   0 0.070
TOLGY8 23/04/2015 Put 6.250 0.750 0.750 0.000   0 0.750
TOLGZ8 23/04/2015 Call 6.500 0.035 0.035 0.000   0 0.035
TOLI18 23/04/2015 Put 6.500 0.970 0.970 0.000   0 0.970
TOLI28 23/04/2015 Call 6.750 0.015 0.015 0.000   0 0.015
TOLI38 23/04/2015 Put 6.750 1.210 1.210 0.000   0 1.210
TOLI48 23/04/2015 Call 7.000 0.008 0.008 0.000   0 0.008
TOLI58 23/04/2015 Put 7.000 1.455 1.455 0.000   0 1.455
TOLI68 23/04/2015 Call 7.250 0.004 0.004 0.000   0 0.004
TOLI78 23/04/2015 Put 7.250 1.700 1.700 0.000   0 1.700
TOLI98 23/04/2015 Call 7.500 0.002 0.002 0.000   0 0.002
TOLIF8 23/04/2015 Put 7.500 1.950 1.950 0.000   0 1.950
TOLIQ8 28/05/2015 Call 4.500 1.180 1.180 0.000   0 1.180
TOLIR8 28/05/2015 Put 4.500 0.050 0.050 0.000   0 0.050
TOLJ78 28/05/2015 Call 4.600 1.085 1.085 0.000   0 1.085
TOLJ88 28/05/2015 Put 4.600 0.060 0.060 0.000   0 0.060
TOLIW8 28/05/2015 Call 4.700 0.990 0.990 0.000   0 0.990
TOLIX8 28/05/2015 Put 4.700 0.075 0.075 0.000   0 0.075
TOLJ18 28/05/2015 Call 4.800 0.900 0.900 0.000   0 0.900
TOLJ28 28/05/2015 Put 4.800 0.085 0.085 0.000   0 0.085
TOLIU8 28/05/2015 Call 4.900 0.810 0.810 0.000   0 0.810
TOLIV8 28/05/2015 Put 4.900 0.105 0.105 0.000   0 0.105
TOLJF8 28/05/2015 Call 5.000 0.725 0.725 0.000   0 0.725
TOLJG8 28/05/2015 Put 5.000 0.130 0.130 0.000   0 0.130
TOLJB8 28/05/2015 Call 5.250 0.530 0.530 0.000   0 0.530
TOLJC8 28/05/2015 Put 5.250 0.200 0.200 0.000   0 0.200
TOLIS8 28/05/2015 Call 5.500 0.365 0.365 0.000   0 0.365
TOLIT8 28/05/2015 Put 5.500 0.300 0.300 0.000   0 0.300
TOLIM8 28/05/2015 Call 5.750 0.245 0.245 0.250 244 244 0.245
TOLIN8 28/05/2015 Put 5.750 0.430 0.430 0.000   0 0.430
TOLJD8 28/05/2015 Call 6.000 0.155 0.155 0.000   0 0.155
TOLJE8 28/05/2015 Put 6.000 0.590 0.590 0.000   0 0.590
TOLJH8 28/05/2015 Call 6.250 0.095 0.095 0.000   0 0.095
TOLJI8 28/05/2015 Put 6.250 0.780 0.780 0.000   0 0.780
TOLIY8 28/05/2015 Call 6.500 0.055 0.055 0.000   0 0.055
TOLIZ8 28/05/2015 Put 6.500 0.995 0.995 0.000   0 0.995
TOLIO8 28/05/2015 Call 6.750 0.030 0.030 0.000   0 0.030
TOLIP8 28/05/2015 Put 6.750 1.225 1.225 0.000   0 1.225
TOLJ98 28/05/2015 Call 7.000 0.015 0.015 0.000   0 0.015
TOLJA8 28/05/2015 Put 7.000 1.465 1.465 0.000   0 1.465
TOLJJ8 28/05/2015 Call 7.250 0.008 0.008 0.000   0 0.008
TOLJK8 28/05/2015 Put 7.250 1.710 1.710 0.000   0 1.710
TOLJM8 28/05/2015 Call 7.500            
TOLJN8 28/05/2015 Put 7.500            
TOLZB7 25/06/2015 Call 0.010 5.580 5.580 0.000   0 5.580
TOLZX8 25/06/2015 Call 3.600 2.065 2.065 0.000   0 2.065
TOLZY8 25/06/2015 Put 3.600 0.009 0.009 0.000   0 0.009
TOLZT8 25/06/2015 Call 3.800 1.870 1.870 0.000   0 1.870
TOLZU8 25/06/2015 Put 3.800 0.015 0.015 0.000   0 0.015
TOLZL8 25/06/2015 Call 4.000 1.675 1.675 0.000   0 1.675
TOLZM8 25/06/2015 Put 4.000 0.025 0.025 0.000   150 0.025
TOLZN8 25/06/2015 Call 4.200 1.480 1.480 0.000   0 1.480
TOLZO8 25/06/2015 Put 4.200 0.040 0.040 0.000   0 0.040
TOLZI7 25/06/2015 Call 4.300 1.380 1.380 0.000   0 1.380
TOLZJ7 25/06/2015 Put 4.300 0.045 0.045 0.000   0 0.045
TOLZP8 25/06/2015 Call 4.400 1.285 1.285 0.000   0 1.285
TOLZQ8 25/06/2015 Put 4.400 0.050 0.050 0.000   200 0.050
TOLYT7 25/06/2015 Call 4.500 1.190 1.190 0.000   0 1.190
TOLYU7 25/06/2015 Put 4.500 0.060 0.060 0.000   0 0.060
TOLZR8 25/06/2015 Call 4.600 1.095 1.095 0.000   0 1.095
TOLZS8 25/06/2015 Put 4.600 0.070 0.070 0.000   0 0.070
TOLYL7 25/06/2015 Call 4.700 1.005 1.005 0.000   0 1.005
TOLYM7 25/06/2015 Put 4.700 0.085 0.085 0.000   0 0.085
TOLB89 25/06/2015 Call 4.800 0.920 0.920 0.000   0 0.920
TOLB99 25/06/2015 Put 4.800 0.100 0.100 0.000   0 0.100
TOLYN7 25/06/2015 Call 4.900 0.835 0.835 0.000   0 0.835
TOLYO7 25/06/2015 Put 4.900 0.120 0.120 0.000   0 0.120
TOLC99 25/06/2015 Call 5.000 0.750 0.750 0.000   200 0.750
TOLCF9 25/06/2015 Put 5.000 0.145 0.145 0.000   200 0.145
TOLYH7 25/06/2015 Call 5.250 0.570 0.570 0.000   0 0.570
TOLYI7 25/06/2015 Put 5.250 0.215 0.215 0.000   20 0.215
TOLE89 25/06/2015 Call 5.500 0.410 0.410 0.000   0 0.410
TOLE99 25/06/2015 Put 5.500 0.315 0.315 0.000   200 0.315
TOLYR7 25/06/2015 Call 5.750 0.285 0.285 0.000   260 0.285
TOLYS7 25/06/2015 Put 5.750 0.445 0.445 0.000   0 0.445
TOLEP9 25/06/2015 Call 6.000 0.190 0.190 0.000   79 0.190
TOLEQ9 25/06/2015 Put 6.000 0.600 0.600 0.000   0 0.600
TOLYJ7 25/06/2015 Call 6.250 0.125 0.125 0.000   32 0.125
TOLYK7 25/06/2015 Put 6.250 0.790 0.790 0.000   0 0.790
TOLGM9 25/06/2015 Call 6.500 0.080 0.080 0.000   0 0.080
TOLGN9 25/06/2015 Put 6.500 1.000 1.000 0.000   0 1.000
TOLYP7 25/06/2015 Call 6.750 0.050 0.050 0.000   0 0.050
TOLYQ7 25/06/2015 Put 6.750 1.225 1.225 0.000   0 1.225
TOLRO9 25/06/2015 Call 7.000 0.030 0.030 0.000   0 0.030
TOLRP9 25/06/2015 Put 7.000 1.460 1.460 0.000   0 1.460
TOLZM7 25/06/2015 Call 7.250 0.020 0.020 0.000   0 0.020
TOLZN7 25/06/2015 Put 7.250 1.705 1.705 0.000   0 1.705
TOLU69 25/06/2015 Call 7.500 0.015 0.015 0.000   0 0.015
TOLU79 25/06/2015 Put 7.500 1.950 1.950 0.000   0 1.950
TOLDX8 25/06/2015 Call 7.750 0.008 0.008 0.000   0 0.008
TOLDY8 25/06/2015 Put 7.750 2.195 2.195 0.000   0 2.195
TOLVR9 25/06/2015 Call 8.000 0.005 0.005 0.000   0 0.005
TOLVS9 25/06/2015 Put 8.000 2.440 2.440 0.000   0 2.440
TOLFL8 24/09/2015 Call 0.010 5.445 5.445 0.000   0 5.445
TOLVT7 24/09/2015 Call 4.200 1.490 1.490 0.000   0 1.490
TOLVU7 24/09/2015 Put 4.200 0.075 0.075 0.000   0 0.075
TOLMV7 24/09/2015 Call 4.400 1.300 1.300 0.000   0 1.300
TOLMW7 24/09/2015 Put 4.400 0.100 0.100 0.000   0 0.100
TOLFO8 24/09/2015 Call 4.500 1.205 1.205 0.000   0 1.205
TOLFP8 24/09/2015 Put 4.500 0.115 0.115 0.000   0 0.115
TOLMI7 24/09/2015 Call 4.600 1.115 1.115 0.000   0 1.115
TOLMJ7 24/09/2015 Put 4.600 0.135 0.135 0.000   0 0.135
TOLEL8 24/09/2015 Call 4.700 1.025 1.025 0.000   0 1.025
TOLEM8 24/09/2015 Put 4.700 0.150 0.150 0.000   0 0.150
TOLMK7 24/09/2015 Call 4.800 0.945 0.945 0.000   0 0.945
TOLML7 24/09/2015 Put 4.800 0.175 0.175 0.000   0 0.175
TOLEN8 24/09/2015 Call 4.900 0.865 0.865 0.000   0 0.865
TOLEO8 24/09/2015 Put 4.900 0.200 0.200 0.000   0 0.200
TOLMO7 24/09/2015 Call 5.000 0.790 0.790 0.000   0 0.790
TOLMP7 24/09/2015 Put 5.000 0.230 0.230 0.000   0 0.230
TOLER8 24/09/2015 Call 5.250 0.620 0.620 0.000   0 0.620
TOLES8 24/09/2015 Put 5.250 0.320 0.320 0.000   110 0.320
TOLMQ7 24/09/2015 Call 5.500 0.470 0.470 0.000   0 0.470
TOLMR7 24/09/2015 Put 5.500 0.430 0.430 0.000   0 0.430
TOLEV8 24/09/2015 Call 5.750 0.350 0.350 0.000   0 0.350
TOLEW8 24/09/2015 Put 5.750 0.565 0.565 0.000   50 0.565
TOLMG7 24/09/2015 Call 6.000 0.250 0.250 0.000   0 0.250
TOLMH7 24/09/2015 Put 6.000 0.725 0.725 0.000   0 0.725
TOLEP8 24/09/2015 Call 6.250 0.175 0.175 0.000   0 0.175
TOLEQ8 24/09/2015 Put 6.250 0.905 0.905 0.000   0 0.905
TOLMS7 24/09/2015 Call 6.500 0.120 0.120 0.000   100 0.120
TOLMT7 24/09/2015 Put 6.500 1.110 1.110 0.000   0 1.110
TOLET8 24/09/2015 Call 6.750 0.085 0.085 0.000   0 0.085
TOLEU8 24/09/2015 Put 6.750 1.325 1.325 0.000   0 1.325
TOLME7 24/09/2015 Call 7.000 0.060 0.060 0.000   0 0.060
TOLMF7 24/09/2015 Put 7.000 1.550 1.550 0.000   0 1.550
TOLEJ8 24/09/2015 Call 7.250 0.045 0.045 0.000   0 0.045
TOLEK8 24/09/2015 Put 7.250 1.785 1.785 0.000   0 1.785
TOLMC7 24/09/2015 Call 7.500 0.035 0.035 0.000   0 0.035
TOLMD7 24/09/2015 Put 7.500 2.025 2.025 0.000   0 2.025
TOLFY8 24/09/2015 Call 7.750 0.025 0.025 0.000   0 0.025
TOLFZ8 24/09/2015 Put 7.750 2.265 2.265 0.000   0 2.265
TOLMM7 24/09/2015 Call 8.000 0.020 0.020 0.000   0 0.020
TOLMN7 24/09/2015 Put 8.000 2.500 2.500 0.000   0 2.500
TOLZ57 17/12/2015 Call 4.200 1.490 1.490 0.000   0 1.490
TOLZ67 17/12/2015 Put 4.200 0.100 0.100 0.000   0 0.100
TOLZ77 17/12/2015 Call 4.400 1.310 1.310 0.000   0 1.310
TOLZ87 17/12/2015 Put 4.400 0.130 0.130 0.000   0 0.130
TOLPQ9 17/12/2015 Call 4.600 1.135 1.135 0.000   35 1.135
TOLPR9 17/12/2015 Put 4.600 0.170 0.170 0.000   0 0.170
TOLZ97 17/12/2015 Call 4.800 0.970 0.970 0.000   0 0.970
TOLZA7 17/12/2015 Put 4.800 0.220 0.220 0.000   60 0.220
TOLPO9 17/12/2015 Call 5.000 0.825 0.825 0.000   30 0.825
TOLPP9 17/12/2015 Put 5.000 0.280 0.280 0.000   175 0.280
TOLYX7 17/12/2015 Call 5.500 0.520 0.520 0.000   0 0.520
TOLYZ7 17/12/2015 Put 5.500 0.480 0.480 0.000   0 0.480
TOLZ37 17/12/2015 Call 6.000 0.305 0.305 0.000   50 0.305
TOLZ47 17/12/2015 Put 6.000 0.765 0.765 0.000   0 0.765
TOLYV7 17/12/2015 Call 6.500 0.165 0.165 0.000   0 0.165
TOLYW7 17/12/2015 Put 6.500 1.125 1.125 0.000   0 1.125
TOLZ17 17/12/2015 Call 7.000 0.080 0.080 0.000   0 0.080
TOLZ27 17/12/2015 Put 7.000 1.545 1.545 0.000   0 1.545
TOLZK7 17/12/2015 Call 7.500 0.040 0.040 0.000   0 0.040
TOLZL7 17/12/2015 Put 7.500 2.010 2.010 0.000   0 2.010
TOLC88 17/12/2015 Call 8.000 0.020 0.020 0.000   0 0.020
TOLC98 17/12/2015 Put 8.000 2.495 2.495 0.000   0 2.495
TOLFF8 23/03/2016 Call 4.400 1.275 1.275 0.000   0 1.275
TOLFG8 23/03/2016 Put 4.400 0.115 0.115 0.000   0 0.115
TOLFH8 23/03/2016 Call 4.600 1.090 1.090 0.000   0 1.090
TOLFI8 23/03/2016 Put 4.600 0.160 0.160 0.000   0 0.160
TOLFJ8 23/03/2016 Call 4.800 0.925 0.925 0.000   0 0.925
TOLFK8 23/03/2016 Put 4.800 0.225 0.225 0.000   0 0.225
TOLEZ8 23/03/2016 Call 5.000 0.770 0.770 0.000   0 0.770
TOLF18 23/03/2016 Put 5.000 0.295 0.295 0.000   0 0.295
TOLF88 23/03/2016 Call 5.500 0.480 0.480 0.000   0 0.480
TOLF98 23/03/2016 Put 5.500 0.540 0.540 0.000   0 0.540
TOLF28 23/03/2016 Call 6.000 0.285 0.285 0.000   0 0.285
TOLF38 23/03/2016 Put 6.000 0.855 0.855 0.000   0 0.855
TOLF48 23/03/2016 Call 6.500 0.160 0.160 0.000   0 0.160
TOLF58 23/03/2016 Put 6.500 1.230 1.230 0.000   0 1.230
TOLEX8 23/03/2016 Call 7.000 0.090 0.090 0.000   0 0.090
TOLEY8 23/03/2016 Put 7.000 1.645 1.645 0.000   0 1.645
TOLF68 23/03/2016 Call 7.500 0.045 0.045 0.000   0 0.045
TOLF78 23/03/2016 Put 7.500 2.090 2.090 0.000   0 2.090
TOLFW8 23/03/2016 Call 8.000 0.025 0.025 0.000   0 0.025
TOLFX8 23/03/2016 Put 8.000 2.550 2.550 0.000   0 2.550

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.