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 | 5.250  |
0.020 | 5.250 | 5.270 | 5.300 | 5.350 | 5.210 | 3,511,902 | Options | Warrants & Structured Products | CFDs | 
|
Options( Show Open Interest only )
| Code | Expiry date |
P/C | Exercise | Bid | Offer | Last | Volume | Open interest |
Margin Price |
|---|---|---|---|---|---|---|---|---|---|
| TOLWQ9 | 30/05/2013 | Call | 0.010 | 0.000 | 0.000 | 0.000 | 1,570 | 5.220 | |
| TOLMS9 | 30/05/2013 | Call | 3.800 | 1.525 | 1.525 | 0.000 | 0 | 1.435 | |
| TOLMA9 | 30/05/2013 | Call | 3.900 | 0.000 | 0.000 | 0.000 | 0 | 1.335 | |
| TOLMK9 | 30/05/2013 | Call | 4.000 | 1.325 | 1.325 | 0.000 | 0 | 1.235 | |
| TOLME9 | 30/05/2013 | Call | 4.100 | 1.225 | 1.225 | 0.000 | 0 | 1.135 | |
| TOLMI9 | 30/05/2013 | Call | 4.200 | 1.125 | 1.125 | 0.000 | 0 | 1.035 | |
| TOLMC9 | 30/05/2013 | Call | 4.300 | 1.010 | 1.010 | 0.000 | 0 | 0.935 | |
| TOLMM9 | 30/05/2013 | Call | 4.400 | 0.910 | 0.910 | 0.000 | 0 | 0.835 | |
| TOLM69 | 30/05/2013 | Call | 4.500 | 0.810 | 0.810 | 0.000 | 0 | 0.735 | |
| TOLYB9 | 30/05/2013 | Call | 4.510 | 0.800 | 0.800 | 0.000 | 0 | 0.725 | |
| TOLMU9 | 30/05/2013 | Call | 4.600 | 0.710 | 0.710 | 0.000 | 0 | 0.640 | |
| TOLM29 | 30/05/2013 | Call | 4.700 | 0.610 | 0.610 | 0.000 | 0 | 0.540 | |
| TOLYE9 | 30/05/2013 | Call | 4.710 | 0.605 | 0.605 | 0.000 | 0 | 0.535 | |
| TOLMO9 | 30/05/2013 | Call | 4.800 | 0.000 | 0.000 | 0.000 | 0 | 0.450 | |
| TOLM49 | 30/05/2013 | Call | 4.900 | 0.000 | 0.000 | 0.000 | 400 | 0.355 | |
| TOLMQ9 | 30/05/2013 | Call | 5.000 | 0.000 | 0.000 | 0.000 | 200 | 0.275 | |
| TOLYF9 | 30/05/2013 | Call | 5.010 | 0.000 | 0.000 | 0.000 | 0 | 0.255 | |
| TOLMG9 | 30/05/2013 | Call | 5.250 | 0.000 | 0.000 | 0.000 | 597 | 0.110 | |
| TOLYI9 | 30/05/2013 | Call | 5.260 | 0.000 | 0.000 | 0.000 | 0 | 0.095 | |
| TOLM89 | 30/05/2013 | Call | 5.500 | 0.005 | 0.000 | 0.000 | 410 | 0.030 | |
| TOLYJ9 | 30/05/2013 | Call | 5.560 | 0.000 | 0.000 | 0.000 | 0 | 0.040 | |
| TOLN19 | 30/05/2013 | Call | 5.750 | 0.000 | 0.010 | 0.000 | 1,880 | 0.009 | |
| TOLYM9 | 30/05/2013 | Call | 5.760 | 0.000 | 0.000 | 0.000 | 40 | 0.015 | |
| TOLN39 | 30/05/2013 | Call | 6.000 | 0.000 | 0.000 | 0.000 | 9,099 | 0.002 | |
| TOLYN9 | 30/05/2013 | Call | 6.010 | 0.000 | 0.000 | 0.000 | 0 | 0.004 | |
| TOLQU9 | 30/05/2013 | Call | 6.250 | 0.000 | 0.000 | 0.000 | 280 | 0.000 | |
| TOLYQ9 | 30/05/2013 | Call | 6.260 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| TOLR99 | 30/05/2013 | Call | 6.500 | 0.000 | 0.030 | 0.000 | 991 | 0.000 | |
| TOLS19 | 30/05/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLTN9 | 30/05/2013 | Call | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLUG9 | 30/05/2013 | Call | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLVB9 | 30/05/2013 | Call | 7.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLWV9 | 30/05/2013 | Call | 7.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLXL9 | 30/05/2013 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLY49 | 30/05/2013 | Call | 8.260 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLB59 | 27/06/2013 | Call | 0.010 | 0.000 | 0.000 | 0.000 | 0 | 5.235 | |
| TOLC39 | 27/06/2013 | Call | 3.100 | 0.000 | 0.000 | 0.000 | 0 | 2.140 | |
| TOLXP8 | 27/06/2013 | Call | 3.200 | 0.000 | 0.000 | 0.000 | 0 | 2.040 | |
| TOLZ18 | 27/06/2013 | Call | 3.300 | 2.030 | 2.030 | 0.000 | 0 | 1.940 | |
| TOLTM8 | 27/06/2013 | Call | 3.400 | 1.930 | 1.930 | 0.000 | 0 | 1.840 | |
| TOLZ58 | 27/06/2013 | Call | 3.500 | 0.000 | 0.000 | 0.000 | 0 | 1.740 | |
| TOLTK8 | 27/06/2013 | Call | 3.600 | 0.000 | 0.000 | 0.000 | 0 | 1.640 | |
| TOLZ98 | 27/06/2013 | Call | 3.700 | 0.000 | 0.000 | 0.000 | 0 | 1.540 | |
| TOLTO8 | 27/06/2013 | Call | 3.800 | 1.530 | 1.530 | 0.000 | 0 | 1.440 | |
| TOLYV8 | 27/06/2013 | Call | 3.900 | 1.430 | 1.430 | 0.000 | 0 | 1.340 | |
| TOLTW8 | 27/06/2013 | Call | 4.000 | 1.330 | 1.330 | 0.000 | 50 | 1.245 | |
| TOLZ38 | 27/06/2013 | Call | 4.100 | 1.235 | 1.235 | 0.000 | 0 | 1.145 | |
| TOLDZ9 | 27/06/2013 | Call | 4.110 | 1.225 | 1.225 | 0.000 | 0 | 1.135 | |
| TOLTS8 | 27/06/2013 | Call | 4.200 | 1.135 | 1.135 | 0.000 | 0 | 1.045 | |
| TOLYX8 | 27/06/2013 | Call | 4.300 | 1.020 | 1.020 | 0.000 | 0 | 0.945 | |
| TOLTU8 | 27/06/2013 | Call | 4.400 | 0.925 | 0.925 | 0.000 | 0 | 0.850 | |
| TOLZ78 | 27/06/2013 | Call | 4.500 | 0.825 | 0.825 | 0.000 | 0 | 0.755 | |
| TOLTQ8 | 27/06/2013 | Call | 4.600 | 0.735 | 0.735 | 0.000 | 0 | 0.665 | |
| TOLSA9 | 27/06/2013 | Call | 4.610 | 0.720 | 0.720 | 0.000 | 100 | 0.650 | |
| TOLB69 | 27/06/2013 | Call | 4.700 | 0.640 | 0.640 | 0.000 | 0 | 0.575 | |
| TOLX89 | 27/06/2013 | Call | 4.710 | 0.625 | 0.625 | 0.000 | 639 | 0.560 | |
| TOLTY8 | 27/06/2013 | Call | 4.800 | 0.000 | 0.000 | 0.000 | 0 | 0.495 | |
| TOLXB9 | 27/06/2013 | Call | 4.810 | 0.535 | 0.535 | 0.000 | 80 | 0.475 | |
| TOLDX9 | 27/06/2013 | Call | 4.900 | 0.000 | 0.000 | 0.000 | 0 | 0.420 | |
| TOLXC9 | 27/06/2013 | Call | 4.910 | 0.450 | 0.450 | 0.000 | 121 | 0.395 | |
| TOLU18 | 27/06/2013 | Call | 5.000 | 0.000 | 0.000 | 0.000 | 0 | 0.345 | |
| TOLSD9 | 27/06/2013 | Call | 5.010 | 0.000 | 0.000 | 0.000 | 178 | 0.325 | |
| TOLE69 | 27/06/2013 | Call | 5.250 | 0.000 | 0.000 | 0.000 | 360 | 0.190 | |
| TOLNX9 | 27/06/2013 | Call | 5.260 | 0.000 | 0.000 | 0.000 | 0 | 0.175 | |
| TOLWF8 | 27/06/2013 | Call | 5.500 | 0.000 | 0.120 | 0.000 | 1,616 | 0.085 | |
| TOLEV9 | 27/06/2013 | Call | 5.750 | 0.000 | 0.000 | 0.000 | 709 | 0.040 | |
| TOLJA9 | 27/06/2013 | Call | 5.760 | 0.000 | 0.000 | 0.000 | 60 | 0.030 | |
| TOLG29 | 27/06/2013 | Call | 6.000 | 0.000 | 0.000 | 0.000 | 828 | 0.015 | |
| TOLJ79 | 27/06/2013 | Call | 6.010 | 0.000 | 0.000 | 0.000 | 590 | 0.010 | |
| TOLI39 | 27/06/2013 | Call | 6.250 | 0.000 | 0.000 | 0.000 | 838 | 0.005 | |
| TOLRG9 | 27/06/2013 | Call | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| TOLS39 | 27/06/2013 | Call | 6.750 | 0.004 | 0.004 | 0.000 | 0 | 0.000 | |
| TOLTP9 | 27/06/2013 | Call | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLUI9 | 27/06/2013 | Call | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLVD9 | 27/06/2013 | Call | 7.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLWX9 | 27/06/2013 | Call | 7.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLXN9 | 27/06/2013 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLBL9 | 27/06/2013 | Call | 8.010 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLJ69 | 27/06/2013 | Call | 8.260 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLBY7 | 25/07/2013 | Call | 0.010 | 0.000 | 0.000 | 0.000 | 0 | 5.250 | |
| TOLSL9 | 25/07/2013 | Call | 4.300 | 1.035 | 1.035 | 0.000 | 0 | 0.965 | |
| TOLTE9 | 25/07/2013 | Call | 4.400 | 0.945 | 0.945 | 0.000 | 0 | 0.870 | |
| TOLSN9 | 25/07/2013 | Call | 4.500 | 0.850 | 0.850 | 0.000 | 0 | 0.785 | |
| TOLT69 | 25/07/2013 | Call | 4.600 | 0.765 | 0.765 | 0.000 | 0 | 0.695 | |
| TOLT89 | 25/07/2013 | Call | 4.700 | 0.680 | 0.680 | 0.000 | 0 | 0.615 | |
| TOLC37 | 25/07/2013 | Call | 4.710 | 0.670 | 0.670 | 0.000 | 100 | 0.610 | |
| TOLSX9 | 25/07/2013 | Call | 4.800 | 0.000 | 0.000 | 0.000 | 0 | 0.540 | |
| TOLC47 | 25/07/2013 | Call | 4.810 | 0.585 | 0.585 | 0.000 | 0 | 0.530 | |
| TOLTC9 | 25/07/2013 | Call | 4.900 | 0.000 | 0.000 | 0.000 | 0 | 0.465 | |
| TOLC77 | 25/07/2013 | Call | 4.910 | 0.505 | 0.505 | 0.000 | 0 | 0.455 | |
| TOLSV9 | 25/07/2013 | Call | 5.000 | 0.000 | 0.000 | 0.000 | 0 | 0.395 | |
| TOLC87 | 25/07/2013 | Call | 5.010 | 0.435 | 0.435 | 0.000 | 0 | 0.390 | |
| TOLSR9 | 25/07/2013 | Call | 5.250 | 0.000 | 0.000 | 0.000 | 132 | 0.245 | |
| TOLCG7 | 25/07/2013 | Call | 5.260 | 0.000 | 0.000 | 0.000 | 50 | 50 | 0.245 |
| TOLST9 | 25/07/2013 | Call | 5.500 | 0.000 | 0.170 | 0.000 | 29 | 0.135 | |
| TOLCH7 | 25/07/2013 | Call | 5.510 | 0.160 | 0.160 | 0.000 | 100 | 0.135 | |
| TOLT29 | 25/07/2013 | Call | 5.750 | 0.000 | 0.000 | 0.000 | 60 | 0.070 | |
| TOLCK7 | 25/07/2013 | Call | 5.760 | 0.080 | 0.080 | 0.000 | 100 | 0.065 | |
| TOLSZ9 | 25/07/2013 | Call | 6.000 | 0.000 | 0.000 | 0.000 | 2,314 | 0.035 | |
| TOLCL7 | 25/07/2013 | Call | 6.010 | 0.040 | 0.040 | 0.000 | 0 | 0.030 | |
| TOLSP9 | 25/07/2013 | Call | 6.250 | 0.000 | 0.000 | 0.000 | 300 | 0.015 | |
| TOLCO7 | 25/07/2013 | Call | 6.260 | 0.015 | 0.015 | 0.000 | 0 | 0.025 | |
| TOLTA9 | 25/07/2013 | Call | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 0.007 | |
| TOLT49 | 25/07/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.003 | |
| TOLTR9 | 25/07/2013 | Call | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| TOLUK9 | 25/07/2013 | Call | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLVF9 | 25/07/2013 | Call | 7.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLWZ9 | 25/07/2013 | Call | 7.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLXP9 | 25/07/2013 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLY69 | 25/07/2013 | Call | 8.260 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLCP7 | 29/08/2013 | Call | 4.400 | 0.980 | 0.980 | 0.000 | 0 | 0.915 | |
| TOLXY9 | 29/08/2013 | Call | 4.500 | 0.885 | 0.885 | 0.000 | 0 | 0.825 | |
| TOLWC9 | 29/08/2013 | Call | 4.600 | 0.810 | 0.810 | 0.000 | 0 | 0.750 | |
| TOLVZ9 | 29/08/2013 | Call | 4.700 | 0.720 | 0.720 | 0.000 | 0 | 0.665 | |
| TOLWA9 | 29/08/2013 | Call | 4.800 | 0.635 | 0.635 | 0.000 | 0 | 0.580 | |
| TOLWK9 | 29/08/2013 | Call | 4.900 | 0.570 | 0.570 | 0.000 | 0 | 0.515 | |
| TOLWE9 | 29/08/2013 | Call | 5.000 | 0.495 | 0.495 | 0.000 | 0 | 0.450 | |
| TOLVV9 | 29/08/2013 | Call | 5.250 | 0.335 | 0.335 | 0.000 | 50 | 0.300 | |
| TOLVX9 | 29/08/2013 | Call | 5.500 | 0.215 | 0.215 | 0.000 | 100 | 0.190 | |
| TOLWO9 | 29/08/2013 | Call | 5.750 | 0.130 | 0.130 | 0.000 | 0 | 0.110 | |
| TOLWI9 | 29/08/2013 | Call | 6.000 | 0.075 | 0.075 | 0.000 | 120 | 0.060 | |
| TOLW89 | 29/08/2013 | Call | 6.250 | 0.040 | 0.040 | 0.000 | 0 | 0.030 | |
| TOLW29 | 29/08/2013 | Call | 6.500 | 0.000 | 0.000 | 0.000 | 41 | 0.015 | |
| TOLWM9 | 29/08/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.007 | |
| TOLWG9 | 29/08/2013 | Call | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.003 | |
| TOLW69 | 29/08/2013 | Call | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| TOLW49 | 29/08/2013 | Call | 7.500 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| TOLX29 | 29/08/2013 | Call | 7.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLXR9 | 29/08/2013 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLY79 | 29/08/2013 | Call | 8.260 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLKC9 | 26/09/2013 | Call | 0.010 | 0.000 | 0.000 | 0.000 | 0 | 5.130 | |
| TOLZB8 | 26/09/2013 | Call | 3.000 | 2.345 | 2.345 | 0.000 | 0 | 2.260 | |
| TOLXR8 | 26/09/2013 | Call | 3.200 | 0.000 | 0.000 | 0.000 | 0 | 2.065 | |
| TOLU78 | 26/09/2013 | Call | 3.400 | 1.950 | 1.950 | 0.000 | 0 | 1.875 | |
| TOLKK9 | 26/09/2013 | Call | 3.500 | 0.000 | 0.000 | 0.000 | 0 | 1.770 | |
| TOLUD8 | 26/09/2013 | Call | 3.600 | 0.000 | 0.000 | 0.000 | 0 | 1.670 | |
| TOLJN9 | 26/09/2013 | Call | 3.700 | 0.000 | 0.000 | 0.000 | 0 | 1.580 | |
| TOLUB8 | 26/09/2013 | Call | 3.800 | 1.560 | 1.560 | 0.000 | 0 | 1.480 | |
| TOLJP9 | 26/09/2013 | Call | 3.900 | 1.460 | 1.460 | 0.000 | 0 | 1.385 | |
| TOLU38 | 26/09/2013 | Call | 4.000 | 1.365 | 1.365 | 0.000 | 0 | 1.285 | |
| TOLJR9 | 26/09/2013 | Call | 4.100 | 1.270 | 1.270 | 0.000 | 0 | 1.195 | |
| TOLU98 | 26/09/2013 | Call | 4.200 | 1.180 | 1.180 | 0.000 | 0 | 1.105 | |
| TOLJJ9 | 26/09/2013 | Call | 4.300 | 1.080 | 1.080 | 0.000 | 0 | 1.015 | |
| TOLU58 | 26/09/2013 | Call | 4.400 | 0.990 | 0.990 | 0.000 | 100 | 0.925 | |
| TOLJL9 | 26/09/2013 | Call | 4.500 | 0.905 | 0.905 | 0.000 | 0 | 0.845 | |
| TOLUF8 | 26/09/2013 | Call | 4.600 | 0.820 | 0.820 | 0.000 | 0 | 0.760 | |
| TOLSC9 | 26/09/2013 | Call | 4.610 | 0.720 | 0.720 | 0.000 | 0 | 0.670 | |
| TOLJH9 | 26/09/2013 | Call | 4.700 | 0.740 | 0.740 | 0.000 | 0 | 0.685 | |
| TOLUH8 | 26/09/2013 | Call | 4.800 | 0.660 | 0.660 | 0.000 | 0 | 0.610 | |
| TOLJF9 | 26/09/2013 | Call | 4.900 | 0.590 | 0.590 | 0.000 | 0 | 0.540 | |
| TOLUJ8 | 26/09/2013 | Call | 5.000 | 0.520 | 0.520 | 0.000 | 290 | 0.470 | |
| TOLSG9 | 26/09/2013 | Call | 5.010 | 0.445 | 0.445 | 0.000 | 150 | 0.405 | |
| TOLJD9 | 26/09/2013 | Call | 5.250 | 0.000 | 0.000 | 0.000 | 115 | 0.330 | |
| TOLWH8 | 26/09/2013 | Call | 5.500 | 0.000 | 0.000 | 0.000 | 1,010 | 0.220 | |
| TOLCY7 | 26/09/2013 | Call | 5.510 | 0.000 | 0.000 | 0.000 | 50 | 0 | 0.185 |
| TOLN59 | 26/09/2013 | Call | 5.750 | 0.000 | 0.000 | 0.000 | 5,745 | 0.135 | |
| TOLEJ9 | 26/09/2013 | Call | 6.000 | 0.090 | 0.090 | 0.000 | 570 | 0.080 | |
| TOLQW9 | 26/09/2013 | Call | 6.250 | 0.045 | 0.045 | 0.000 | 3,035 | 0.040 | |
| TOLG49 | 26/09/2013 | Call | 6.500 | 0.000 | 0.000 | 0.000 | 50 | 0.030 | |
| TOLS59 | 26/09/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 2,050 | 0.025 | |
| TOLTT9 | 26/09/2013 | Call | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.015 | |
| TOLUM9 | 26/09/2013 | Call | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 0.010 | |
| TOLVH9 | 26/09/2013 | Call | 7.500 | 0.004 | 0.004 | 0.000 | 0 | 0.006 | |
| TOLX49 | 26/09/2013 | Call | 7.750 | 0.000 | 0.000 | 0.000 | 0 | 0.004 | |
| TOLXT9 | 26/09/2013 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 0.002 | |
| TOLYA9 | 26/09/2013 | Call | 8.260 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLCR7 | 24/10/2013 | Call | 4.400 | 1.000 | 1.000 | 0.000 | 0 | 0.935 | |
| TOLBJ7 | 24/10/2013 | Call | 4.500 | 0.910 | 0.910 | 0.000 | 0 | 0.850 | |
| TOLZW9 | 24/10/2013 | Call | 4.600 | 0.835 | 0.835 | 0.000 | 0 | 0.775 | |
| TOLB47 | 24/10/2013 | Call | 4.700 | 0.750 | 0.750 | 0.000 | 0 | 0.690 | |
| TOLBQ7 | 24/10/2013 | Call | 4.800 | 0.670 | 0.670 | 0.000 | 0 | 0.615 | |
| TOLB27 | 24/10/2013 | Call | 4.900 | 0.600 | 0.600 | 0.000 | 0 | 0.550 | |
| TOLBO7 | 24/10/2013 | Call | 5.000 | 0.530 | 0.530 | 0.000 | 0 | 0.480 | |
| TOLBF7 | 24/10/2013 | Call | 5.250 | 0.385 | 0.385 | 0.000 | 0 | 0.345 | |
| TOLB87 | 24/10/2013 | Call | 5.500 | 0.260 | 0.260 | 0.000 | 0 | 0.230 | |
| TOLCV7 | 24/10/2013 | Call | 5.510 | 0.250 | 0.250 | 0.000 | 70 | 0.225 | |
| TOLBU7 | 24/10/2013 | Call | 5.750 | 0.175 | 0.175 | 0.000 | 0 | 0.155 | |
| TOLBS7 | 24/10/2013 | Call | 6.000 | 0.110 | 0.110 | 0.000 | 0 | 0.095 | |
| TOLBH7 | 24/10/2013 | Call | 6.250 | 0.060 | 0.060 | 0.000 | 0 | 0.055 | |
| TOLB67 | 24/10/2013 | Call | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 0.035 | |
| TOLZY9 | 24/10/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.025 | |
| TOLBW7 | 24/10/2013 | Call | 7.000 | 0.015 | 0.015 | 0.000 | 0 | 0.010 | |
| TOLBL7 | 24/10/2013 | Call | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 0.007 | |
| TOLBZ7 | 24/10/2013 | Call | 7.500 | 0.000 | 0.000 | 0.000 | 0 | 0.004 | |
| TOLQ59 | 19/12/2013 | Call | 0.010 | 0.000 | 0.000 | 0.000 | 0 | 5.165 | |
| TOLZD8 | 19/12/2013 | Call | 3.000 | 2.345 | 2.345 | 0.000 | 0 | 2.260 | |
| TOLXT8 | 19/12/2013 | Call | 3.200 | 0.000 | 0.000 | 0.000 | 0 | 2.065 | |
| TOLUV8 | 19/12/2013 | Call | 3.400 | 1.955 | 1.955 | 0.000 | 0 | 1.875 | |
| TOLUX8 | 19/12/2013 | Call | 3.600 | 0.000 | 0.000 | 0.000 | 0 | 1.675 | |
| TOLUL8 | 19/12/2013 | Call | 3.800 | 1.570 | 1.570 | 0.000 | 0 | 1.490 | |
| TOLP49 | 19/12/2013 | Call | 3.900 | 1.475 | 1.475 | 0.000 | 0 | 1.400 | |
| TOLKE7 | 19/12/2013 | Call | 4.000 | 1.385 | 1.385 | 0.000 | 0 | 1.290 | |
| TOLPK9 | 19/12/2013 | Call | 4.100 | 1.295 | 1.295 | 0.000 | 0 | 1.220 | |
| TOLUP8 | 19/12/2013 | Call | 4.200 | 1.205 | 1.205 | 0.000 | 0 | 1.115 | |
| TOLP89 | 19/12/2013 | Call | 4.300 | 1.090 | 1.090 | 0.000 | 0 | 1.025 | |
| TOLUT8 | 19/12/2013 | Call | 4.400 | 1.005 | 1.005 | 0.000 | 0 | 0.945 | |
| TOLKF7 | 19/12/2013 | Call | 4.500 | 0.925 | 0.925 | 0.000 | 150 | 0.865 | |
| TOLUN8 | 19/12/2013 | Call | 4.600 | 0.845 | 0.845 | 0.000 | 44 | 0.785 | |
| TOLP69 | 19/12/2013 | Call | 4.700 | 0.770 | 0.770 | 0.000 | 533 | 0.715 | |
| TOLUR8 | 19/12/2013 | Call | 4.800 | 0.695 | 0.695 | 0.000 | 244 | 0.645 | |
| TOLP29 | 19/12/2013 | Call | 4.900 | 0.625 | 0.625 | 0.000 | 40 | 0.580 | |
| TOLKI7 | 19/12/2013 | Call | 5.000 | 0.560 | 0.560 | 0.000 | 1,280 | 0.515 | |
| TOLNZ9 | 19/12/2013 | Call | 5.250 | 0.000 | 0.000 | 0.000 | 433 | 0.385 | |
| TOLWJ8 | 19/12/2013 | Call | 5.500 | 0.000 | 0.000 | 0.000 | 530 | 0.280 | |
| TOLXG9 | 19/12/2013 | Call | 5.510 | 0.295 | 0.295 | 0.000 | 100 | 0.265 | |
| TOLQQ9 | 19/12/2013 | Call | 5.750 | 0.000 | 0.000 | 0.000 | 533 | 0.200 | |
| TOLEL9 | 19/12/2013 | Call | 6.000 | 0.155 | 0.155 | 0.000 | 40 | 0.140 | |
| TOLKI8 | 19/12/2013 | Call | 6.250 | 0.115 | 0.115 | 0.000 | 118 | 0.095 | |
| TOLG69 | 19/12/2013 | Call | 6.500 | 0.000 | 0.000 | 0.000 | 110 | 0.060 | |
| TOLS79 | 19/12/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.035 | |
| TOLTV9 | 19/12/2013 | Call | 7.000 | 0.035 | 0.035 | 0.000 | 0 | 0.025 | |
| TOLUO9 | 19/12/2013 | Call | 7.250 | 0.000 | 0.000 | 0.000 | 32 | 0.025 | |
| TOLVJ9 | 19/12/2013 | Call | 7.500 | 0.000 | 0.000 | 0.000 | 0 | 0.015 | |
| TOLX69 | 19/12/2013 | Call | 7.750 | 0.000 | 0.000 | 0.000 | 0 | 0.010 | |
| TOLXV9 | 19/12/2013 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 0.008 | |
| TOLLJ7 | 19/12/2013 | Call | 9.000 | 0.000 | 0.000 | 0.000 | 0 | 0.002 | |
| TOLLM7 | 19/12/2013 | Call | 10.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLR77 | 19/12/2013 | Call | 13.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLRF7 | 19/12/2013 | Call | 14.000 | 0.000 | 0.000 | 0.000 | 100 | 0.000 | |
| TOLRG7 | 19/12/2013 | Call | 15.000 | 0.000 | 0.000 | 0.000 | 20 | 0.000 | |
| TOLZP9 | 27/03/2014 | Call | 0.010 | 0.000 | 0.000 | 0.000 | 0 | 5.065 | |
| TOLZF8 | 27/03/2014 | Call | 3.000 | 0.000 | 0.000 | 0.000 | 0 | 2.255 | |
| TOLXV8 | 27/03/2014 | Call | 3.200 | 0.000 | 0.000 | 0.000 | 0 | 2.070 | |
| TOLV28 | 27/03/2014 | Call | 3.400 | 1.950 | 1.950 | 0.000 | 0 | 1.875 | |
| TOLV48 | 27/03/2014 | Call | 3.600 | 0.000 | 0.000 | 0.000 | 0 | 1.685 | |
| TOLUZ8 | 27/03/2014 | Call | 3.800 | 1.570 | 1.570 | 0.000 | 0 | 1.505 | |
| TOLVC8 | 27/03/2014 | Call | 4.000 | 1.390 | 1.390 | 0.000 | 0 | 1.320 | |
| TOLV88 | 27/03/2014 | Call | 4.200 | 1.220 | 1.220 | 0.000 | 0 | 1.160 | |
| TOLVG8 | 27/03/2014 | Call | 4.400 | 1.065 | 1.065 | 0.000 | 0 | 1.005 | |
| TOLZU9 | 27/03/2014 | Call | 4.500 | 0.990 | 0.990 | 0.000 | 0 | 0.935 | |
| TOLVE8 | 27/03/2014 | Call | 4.600 | 0.920 | 0.920 | 0.000 | 30 | 0.865 | |
| TOLYV9 | 27/03/2014 | Call | 4.700 | 0.850 | 0.850 | 0.000 | 0 | 0.800 | |
| TOLV68 | 27/03/2014 | Call | 4.800 | 0.785 | 0.785 | 0.000 | 0 | 0.740 | |
| TOLYT9 | 27/03/2014 | Call | 4.900 | 0.725 | 0.725 | 0.000 | 0 | 0.680 | |
| TOLVA8 | 27/03/2014 | Call | 5.000 | 0.665 | 0.665 | 0.000 | 157 | 0.625 | |
| TOLZ39 | 27/03/2014 | Call | 5.250 | 0.000 | 0.000 | 0.600 | 180 | 30 | 0.500 |
| TOLWL8 | 27/03/2014 | Call | 5.500 | 0.435 | 0.435 | 0.000 | 135 | 0.400 | |
| TOLZ19 | 27/03/2014 | Call | 5.750 | 0.325 | 0.325 | 0.000 | 0 | 0.295 | |
| TOLEN9 | 27/03/2014 | Call | 6.000 | 0.235 | 0.235 | 0.000 | 20 | 0.210 | |
| TOLZ59 | 27/03/2014 | Call | 6.250 | 0.160 | 0.160 | 0.000 | 60 | 0.145 | |
| TOLG89 | 27/03/2014 | Call | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 0.105 | |
| TOLYR9 | 27/03/2014 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.070 | |
| TOLRI9 | 27/03/2014 | Call | 7.000 | 0.050 | 0.000 | 0.000 | 0 | 0.050 | |
| TOLYX9 | 27/03/2014 | Call | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 0.030 | |
| TOLTZ9 | 27/03/2014 | Call | 7.500 | 0.035 | 0.035 | 0.000 | 0 | 0.025 | |
| TOLZQ9 | 27/03/2014 | Call | 7.750 | 0.000 | 0.000 | 0.000 | 0 | 0.020 | |
| TOLVL9 | 27/03/2014 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 0.015 | |
| TOLZH8 | 26/06/2014 | Call | 3.000 | 2.320 | 2.320 | 0.000 | 0 | 2.255 | |
| TOLXY8 | 26/06/2014 | Call | 3.200 | 2.125 | 2.125 | 0.000 | 0 | 2.060 | |
| TOLVS8 | 26/06/2014 | Call | 3.400 | 1.925 | 1.925 | 0.000 | 0 | 1.860 | |
| TOLVU8 | 26/06/2014 | Call | 3.600 | 1.730 | 1.730 | 0.000 | 0 | 1.670 | |
| TOLVY8 | 26/06/2014 | Call | 3.800 | 1.540 | 1.540 | 0.000 | 0 | 1.475 | |
| TOLVO8 | 26/06/2014 | Call | 4.000 | 1.340 | 1.340 | 0.000 | 0 | 1.275 | |
| TOLVI8 | 26/06/2014 | Call | 4.200 | 1.155 | 1.155 | 0.000 | 0 | 1.095 | |
| TOLVK8 | 26/06/2014 | Call | 4.400 | 0.980 | 0.980 | 0.000 | 0 | 0.930 | |
| TOLVW8 | 26/06/2014 | Call | 4.600 | 0.820 | 0.820 | 0.000 | 0 | 0.770 | |
| TOLVM8 | 26/06/2014 | Call | 4.800 | 0.675 | 0.675 | 0.000 | 0 | 0.630 | |
| TOLVQ8 | 26/06/2014 | Call | 5.000 | 0.545 | 0.545 | 0.000 | 0 | 0.505 | |
| TOLWN8 | 26/06/2014 | Call | 5.500 | 0.305 | 0.305 | 0.000 | 0 | 0.280 | |
| TOLX37 | 26/06/2014 | Call | 6.000 | 0.160 | 0.160 | 0.000 | 10 | 0.145 | |
| TOLX47 | 26/06/2014 | Call | 6.250 | 0.105 | 0.105 | 0.000 | 0 | 0.095 | |
| TOLWX7 | 26/06/2014 | Call | 6.500 | 0.070 | 0.070 | 0.000 | 0 | 0.060 | |
| TOLX17 | 26/06/2014 | Call | 6.750 | 0.045 | 0.045 | 0.000 | 0 | 0.035 | |
| TOLWT7 | 26/06/2014 | Call | 7.000 | 0.025 | 0.025 | 0.000 | 0 | 0.020 | |
| TOLMZ7 | 26/06/2014 | Call | 7.250 | 0.015 | 0.015 | 0.000 | 0 | 0.010 | |
| TOLN37 | 26/06/2014 | Call | 7.500 | 0.009 | 0.009 | 0.000 | 0 | 0.007 | |
| TOLVN9 | 26/06/2014 | Call | 8.000 | 0.003 | 0.003 | 0.000 | 0 | 0.003 | |
| TOLKF9 | 25/09/2014 | Call | 3.400 | 1.925 | 1.925 | 0.000 | 0 | 1.860 | |
| TOLK29 | 25/09/2014 | Call | 3.600 | 1.740 | 1.740 | 0.000 | 0 | 1.675 | |
| TOLJZ9 | 25/09/2014 | Call | 3.800 | 1.545 | 1.545 | 0.000 | 0 | 1.485 | |
| TOLJT9 | 25/09/2014 | Call | 4.000 | 1.345 | 1.345 | 0.000 | 0 | 1.285 | |
| TOLJX9 | 25/09/2014 | Call | 4.200 | 1.180 | 1.180 | 0.000 | 0 | 1.125 | |
| TOLJV9 | 25/09/2014 | Call | 4.400 | 1.005 | 1.005 | 0.000 | 0 | 0.955 | |
| TOLK49 | 25/09/2014 | Call | 4.600 | 0.850 | 0.850 | 0.000 | 0 | 0.800 | |
| TOLK69 | 25/09/2014 | Call | 4.800 | 0.705 | 0.705 | 0.000 | 0 | 0.660 | |
| TOLK89 | 25/09/2014 | Call | 5.000 | 0.575 | 0.575 | 0.000 | 0 | 0.535 | |
| TOLKA9 | 25/09/2014 | Call | 5.500 | 0.335 | 0.335 | 0.000 | 0 | 0.310 | |
| TOLN79 | 25/09/2014 | Call | 6.000 | 0.180 | 0.180 | 0.000 | 0 | 0.160 | |
| TOLQY9 | 25/09/2014 | Call | 6.500 | 0.085 | 0.085 | 0.000 | 0 | 0.075 | |
| TOLRK9 | 25/09/2014 | Call | 7.000 | 0.035 | 0.035 | 0.000 | 0 | 0.030 | |
| TOLU29 | 25/09/2014 | Call | 7.500 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| TOLVP9 | 25/09/2014 | Call | 8.000 | 0.007 | 0.007 | 0.000 | 0 | 0.006 | |
| TOLPL7 | 25/09/2014 | Call | 8.500 | 0.003 | 0.003 | 0.000 | 10 | 0.002 | |
| TOLPM7 | 25/09/2014 | Call | 8.750 | 0.002 | 0.002 | 0.000 | 100 | 0.002 | |
| TOLZJ8 | 18/12/2014 | Call | 3.000 | 2.335 | 2.335 | 0.000 | 0 | 2.280 | |
| TOLY18 | 18/12/2014 | Call | 3.200 | 2.160 | 2.160 | 0.000 | 200 | 2.100 | |
| TOLW38 | 18/12/2014 | Call | 3.400 | 1.990 | 1.990 | 0.000 | 0 | 1.935 | |
| TOLW18 | 18/12/2014 | Call | 3.600 | 1.835 | 1.835 | 0.000 | 0 | 1.785 | |
| TOLW58 | 18/12/2014 | Call | 3.800 | 1.695 | 1.695 | 0.000 | 0 | 1.645 | |
| TOLT77 | 18/12/2014 | Call | 4.000 | 1.505 | 1.505 | 0.000 | 300 | 1.455 | |
| TOLW78 | 18/12/2014 | Call | 4.200 | 1.445 | 1.445 | 0.000 | 0 | 1.400 | |
| TOLWB8 | 18/12/2014 | Call | 4.400 | 1.230 | 1.230 | 0.000 | 0 | 1.185 | |
| TOLT87 | 18/12/2014 | Call | 4.500 | 1.195 | 1.195 | 0.000 | 350 | 1.155 | |
| TOLW98 | 18/12/2014 | Call | 4.600 | 1.150 | 1.150 | 0.000 | 0 | 1.110 | |
| TOLWD8 | 18/12/2014 | Call | 4.800 | 1.070 | 1.070 | 0.000 | 0 | 1.030 | |
| TOLLK8 | 18/12/2014 | Call | 5.000 | 0.850 | 0.850 | 0.000 | 380 | 0.815 | |
| TOLWP8 | 18/12/2014 | Call | 5.500 | 0.790 | 0.790 | 0.000 | 0 | 0.760 | |
| TOLJ38 | 18/12/2014 | Call | 6.000 | 0.610 | 0.610 | 0.000 | 100 | 0.585 | |
| TOLGK9 | 18/12/2014 | Call | 6.500 | 0.450 | 0.450 | 0.000 | 0 | 0.430 | |
| TOLRM9 | 18/12/2014 | Call | 7.000 | 0.350 | 0.350 | 0.000 | 0 | 0.335 | |
| TOLU49 | 18/12/2014 | Call | 7.500 | 0.210 | 0.210 | 0.000 | 0 | 0.195 | |
| TOLJ68 | 18/12/2014 | Call | 8.000 | 0.155 | 0.155 | 0.000 | 0 | 0.145 | |
| TOLJ78 | 18/12/2014 | Call | 10.000 | 0.050 | 0.050 | 0.000 | 0 | 0.045 | |
| TOLRJ7 | 18/12/2014 | Call | 13.000 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| TOLRK7 | 18/12/2014 | Call | 14.000 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| TOLRN7 | 18/12/2014 | Call | 15.000 | 0.008 | 0.008 | 0.000 | 0 | 0.007 | |
| TOLCT7 | 26/03/2015 | Call | 4.200 | 1.180 | 1.180 | 0.000 | 0 | 1.130 | |
| TOLZS9 | 26/03/2015 | Call | 4.400 | 1.030 | 1.030 | 0.000 | 0 | 0.980 | |
| TOLZN9 | 26/03/2015 | Call | 4.600 | 0.895 | 0.895 | 0.000 | 0 | 0.850 | |
| TOLZJ9 | 26/03/2015 | Call | 4.800 | 0.775 | 0.775 | 0.000 | 0 | 0.735 | |
| TOLZL9 | 26/03/2015 | Call | 5.000 | 0.675 | 0.675 | 0.000 | 0 | 0.635 | |
| TOLZ99 | 26/03/2015 | Call | 5.500 | 0.470 | 0.470 | 0.000 | 0 | 0.440 | |
| TOLZH9 | 26/03/2015 | Call | 6.000 | 0.320 | 0.320 | 0.000 | 0 | 0.300 | |
| TOLZ79 | 26/03/2015 | Call | 6.500 | 0.215 | 0.215 | 0.000 | 0 | 0.200 | |
| TOLZD9 | 26/03/2015 | Call | 7.000 | 0.145 | 0.145 | 0.000 | 0 | 0.135 | |
| TOLZF9 | 26/03/2015 | Call | 7.500 | 0.095 | 0.095 | 0.000 | 0 | 0.090 | |
| TOLZB9 | 26/03/2015 | Call | 8.000 | 0.065 | 0.065 | 0.000 | 0 | 0.060 | |
| TOLB19 | 25/06/2015 | Call | 3.000 | 2.325 | 2.325 | 0.000 | 0 | 2.260 | |
| TOLB39 | 25/06/2015 | Call | 3.200 | 2.130 | 2.130 | 0.000 | 0 | 2.070 | |
| TOLZV8 | 25/06/2015 | Call | 3.400 | 1.950 | 1.950 | 0.000 | 0 | 1.890 | |
| TOLZX8 | 25/06/2015 | Call | 3.600 | 1.775 | 1.775 | 0.000 | 0 | 1.720 | |
| TOLZT8 | 25/06/2015 | Call | 3.800 | 1.620 | 1.620 | 0.000 | 0 | 1.565 | |
| TOLZL8 | 25/06/2015 | Call | 4.000 | 1.475 | 1.475 | 0.000 | 0 | 1.430 | |
| TOLZN8 | 25/06/2015 | Call | 4.200 | 1.350 | 1.350 | 0.000 | 0 | 1.300 | |
| TOLZP8 | 25/06/2015 | Call | 4.400 | 1.235 | 1.235 | 0.000 | 0 | 1.190 | |
| TOLZR8 | 25/06/2015 | Call | 4.600 | 1.130 | 1.130 | 0.000 | 0 | 1.085 | |
| TOLB89 | 25/06/2015 | Call | 4.800 | 1.030 | 1.030 | 0.000 | 0 | 0.995 | |
| TOLC99 | 25/06/2015 | Call | 5.000 | 0.945 | 0.945 | 0.000 | 0 | 0.910 | |
| TOLE89 | 25/06/2015 | Call | 5.500 | 0.760 | 0.760 | 0.000 | 0 | 0.725 | |
| TOLEP9 | 25/06/2015 | Call | 6.000 | 0.610 | 0.610 | 0.000 | 0 | 0.580 | |
| TOLGM9 | 25/06/2015 | Call | 6.500 | 0.485 | 0.485 | 0.000 | 0 | 0.465 | |
| TOLRO9 | 25/06/2015 | Call | 7.000 | 0.390 | 0.390 | 0.000 | 0 | 0.370 | |
| TOLU69 | 25/06/2015 | Call | 7.500 | 0.110 | 0.110 | 0.000 | 0 | 0.100 | |
| TOLVR9 | 25/06/2015 | Call | 8.000 | 0.075 | 0.075 | 0.000 | 0 | 0.070 | |
| TOLQ19 | 17/12/2015 | Call | 3.800 | 1.530 | 1.530 | 0.000 | 0 | 1.465 | |
| TOLPS9 | 17/12/2015 | Call | 4.000 | 1.335 | 1.335 | 0.000 | 0 | 1.275 | |
| TOLPW9 | 17/12/2015 | Call | 4.200 | 1.155 | 1.155 | 0.000 | 0 | 1.100 | |
| TOLPY9 | 17/12/2015 | Call | 4.400 | 0.990 | 0.990 | 0.000 | 0 | 0.940 | |
| TOLPQ9 | 17/12/2015 | Call | 4.600 | 0.845 | 0.845 | 0.000 | 0 | 0.800 | |
| TOLPU9 | 17/12/2015 | Call | 4.800 | 0.725 | 0.725 | 0.000 | 0 | 0.685 | |
| TOLPO9 | 17/12/2015 | Call | 5.000 | 0.620 | 0.620 | 0.000 | 0 | 0.585 | |
| TOLQ39 | 17/12/2015 | Call | 5.500 | 0.420 | 0.420 | 0.000 | 0 | 0.395 | |
| TOLPM9 | 17/12/2015 | Call | 6.000 | 0.285 | 0.285 | 0.000 | 0 | 0.265 | |
| TOLR19 | 17/12/2015 | Call | 6.500 | 0.190 | 0.190 | 0.000 | 0 | 0.175 | |
| TOLRQ9 | 17/12/2015 | Call | 7.000 | 0.125 | 0.125 | 0.000 | 0 | 0.115 | |
| TOLU89 | 17/12/2015 | Call | 7.500 | 0.085 | 0.085 | 0.000 | 0 | 0.075 | |
| TOLVT9 | 17/12/2015 | Call | 8.000 | 0.055 | 0.055 | 0.000 | 0 | 0.050 | |
| TOLMT9 | 30/05/2013 | Put | 3.800 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLMB9 | 30/05/2013 | Put | 3.900 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLML9 | 30/05/2013 | Put | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLMF9 | 30/05/2013 | Put | 4.100 | 0.001 | 0.001 | 0.000 | 0 | 0.000 | |
| TOLMJ9 | 30/05/2013 | Put | 4.200 | 0.002 | 0.002 | 0.000 | 0 | 0.000 | |
| TOLMD9 | 30/05/2013 | Put | 4.300 | 0.000 | 0.000 | 0.000 | 90 | 0.000 | |
| TOLMN9 | 30/05/2013 | Put | 4.400 | 0.001 | 0.001 | 0.000 | 30 | 0.000 | |
| TOLM79 | 30/05/2013 | Put | 4.500 | 0.002 | 0.002 | 0.000 | 30 | 0.001 | |
| TOLYC9 | 30/05/2013 | Put | 4.510 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLMV9 | 30/05/2013 | Put | 4.600 | 0.003 | 0.003 | 0.000 | 0 | 0.003 | |
| TOLM39 | 30/05/2013 | Put | 4.700 | 0.007 | 0.007 | 0.000 | 163 | 0.007 | |
| TOLYD9 | 30/05/2013 | Put | 4.710 | 0.001 | 0.001 | 0.000 | 0 | 0.003 | |
| TOLMP9 | 30/05/2013 | Put | 4.800 | 0.000 | 0.000 | 0.000 | 1,080 | 0.015 | |
| TOLM59 | 30/05/2013 | Put | 4.900 | 0.000 | 0.000 | 0.000 | 812 | 0.025 | |
| TOLMR9 | 30/05/2013 | Put | 5.000 | 0.005 | 0.000 | 0.000 | 972 | 0.040 | |
| TOLYG9 | 30/05/2013 | Put | 5.010 | 0.000 | 0.000 | 0.000 | 0 | 0.035 | |
| TOLMH9 | 30/05/2013 | Put | 5.250 | 0.000 | 0.000 | 0.080 | 103 | 709 | 0.125 |
| TOLYH9 | 30/05/2013 | Put | 5.260 | 0.000 | 0.000 | 0.000 | 30 | 0.125 | |
| TOLM99 | 30/05/2013 | Put | 5.500 | 0.000 | 0.000 | 0.000 | 893 | 0.295 | |
| TOLYK9 | 30/05/2013 | Put | 5.560 | 0.000 | 0.000 | 0.000 | 593 | 0.345 | |
| TOLN29 | 30/05/2013 | Put | 5.750 | 0.000 | 0.000 | 0.000 | 1,500 | 0.525 | |
| TOLYL9 | 30/05/2013 | Put | 5.760 | 0.000 | 0.000 | 0.000 | 0 | 0.530 | |
| TOLN49 | 30/05/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 8,440 | 0.775 | |
| TOLYO9 | 30/05/2013 | Put | 6.010 | 0.000 | 0.000 | 0.000 | 50 | 0.775 | |
| TOLQV9 | 30/05/2013 | Put | 6.250 | 0.000 | 0.000 | 0.000 | 74 | 1.025 | |
| TOLYP9 | 30/05/2013 | Put | 6.260 | 0.000 | 0.000 | 0.000 | 0 | 1.025 | |
| TOLRF9 | 30/05/2013 | Put | 6.500 | 0.000 | 0.000 | 0.000 | 79 | 1.270 | |
| TOLS29 | 30/05/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 1.520 | |
| TOLTO9 | 30/05/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 1.770 | |
| TOLUH9 | 30/05/2013 | Put | 7.250 | 1.930 | 1.930 | 0.000 | 0 | 2.020 | |
| TOLVC9 | 30/05/2013 | Put | 7.500 | 0.000 | 0.000 | 0.000 | 0 | 2.270 | |
| TOLWW9 | 30/05/2013 | Put | 7.750 | 0.000 | 0.000 | 0.000 | 0 | 2.520 | |
| TOLXM9 | 30/05/2013 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 2.770 | |
| TOLY39 | 30/05/2013 | Put | 8.260 | 0.000 | 0.000 | 0.000 | 0 | 3.020 | |
| TOLC49 | 27/06/2013 | Put | 3.100 | 0.000 | 0.000 | 0.000 | 500 | 0.000 | |
| TOLXQ8 | 27/06/2013 | Put | 3.200 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLZ28 | 27/06/2013 | Put | 3.300 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLTN8 | 27/06/2013 | Put | 3.400 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLZ68 | 27/06/2013 | Put | 3.500 | 0.000 | 0.000 | 0.000 | 30 | 0.000 | |
| TOLTL8 | 27/06/2013 | Put | 3.600 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLZA8 | 27/06/2013 | Put | 3.700 | 0.000 | 0.000 | 0.000 | 30 | 0.000 | |
| TOLTP8 | 27/06/2013 | Put | 3.800 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TOLYW8 | 27/06/2013 | Put | 3.900 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| TOLTX8 | 27/06/2013 | Put | 4.000 | 0.000 | 0.000 | 0.000 | 483 | 0.001 | |
| TOLZ48 | 27/06/2013 | Put | 4.100 | 0.001 | 0.001 | 0.000 | 130 | 0.002 | |
| TOLE19 | 27/06/2013 | Put | 4.110 | 0.001 | 0.001 | 0.000 | 510 | 0.001 | |
| TOLTT8 | 27/06/2013 | Put | 4.200 | 0.002 | 0.002 | 0.000 | 100 | 0.004 | |
| TOLYZ8 | 27/06/2013 | Put | 4.300 | 0.003 | 0.003 | 0.000 | 480 | 0.007 | |
| TOLTV8 | 27/06/2013 | Put | 4.400 | 0.006 | 0.006 | 0.000 | 70 | 0.010 | |
| TOLZ88 | 27/06/2013 | Put | 4.500 | 0.010 | 0.010 | 0.000 | 115 | 0.020 | |
| TOLTR8 | 27/06/2013 | Put | 4.600 | 0.015 | 0.015 | 0.000 | 0 | 0.030 | |
| TOLS99 | 27/06/2013 | Put | 4.610 | 0.010 | 0.010 | 0.000 | 0 | 0.020 | |
| TOLB79 | 27/06/2013 | Put | 4.700 | 0.000 | 0.000 | 0.000 | 60 | 0.040 | |
| TOLX99 | 27/06/2013 | Put | 4.710 | 0.020 | 0.020 | 0.000 | 0 | 0.030 | |
| TOLTZ8 | 27/06/2013 | Put | 4.800 | 0.000 | 0.000 | 0.000 | 75 | 0.055 | |
| TOLXA9 | 27/06/2013 | Put | 4.810 | 0.030 | 0.030 | 0.000 | 0 | 0.045 | |
| TOLDY9 | 27/06/2013 | Put | 4.900 | 0.000 | 0.000 | 0.000 | 221 | 0.075 | |
| TOLXD9 | 27/06/2013 | Put | 4.910 | 0.045 | 0.045 | 0.000 | 0 | 0.065 | |
| TOLU28 | 27/06/2013 | Put | 5.000 | 0.000 | 0.000 | 0.000 | 1,464 | 0.100 | |
| TOLSE9 | 27/06/2013 | Put | 5.010 | 0.000 | 0.000 | 0.000 | 151 | 0.095 | |
| TOLE79 | 27/06/2013 | Put | 5.250 | 0.000 | 0.000 | 0.000 | 552 | 0.185 | |
| TOLNY9 | 27/06/2013 | Put | 5.260 | 0.000 | 0.000 | 0.000 | 797 | 0.190 | |
| TOLWG8 | 27/06/2013 | Put | 5.500 | 0.000 | 0.000 | 0.000 | 1,220 | 0.340 | |
| TOLEW9 | 27/06/2013 | Put | 5.750 | 0.000 | 0.000 | 0.000 | 356 | 0.545 | |
| TOLJ99 | 27/06/2013 | Put | 5.760 | 0.000 | 0.000 | 0.000 | 340 | 0.545 | |
| TOLG39 | 27/06/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 54 | 0.775 | |
| TOLJ89 | 27/06/2013 | Put | 6.010 | 0.000 | 0.000 | 0.000 | 280 | 0.775 | |
| TOLI49 | 27/06/2013 | Put | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 1.025 | |
| TOLRH9 | 27/06/2013 | Put | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 1.270 | |
| TOLS49 | 27/06/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 1.520 | |
| TOLTQ9 | 27/06/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 1.770 | |
| TOLUJ9 | 27/06/2013 | Put | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 2.020 | |
| TOLVE9 | 27/06/2013 | Put | 7.500 | 2.180 | 2.180 | 0.000 | 0 | 2.270 | |
| TOLWY9 | 27/06/2013 | Put | 7.750 | 0.000 | 0.000 | 0.000 | 0 | 2.520 | |
| TOLXO9 | 27/06/2013 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 2.770 | |
| TOLBM9 | 27/06/2013 | Put | 8.010 | 0.000 | 0.000 | 0.000 | 117 | 2.755 | |
| TOLJ59 | 27/06/2013 | Put | 8.260 | 0.000 | 0.000 | 0.000 | 30 | 3.005 | |
| TOLSM9 | 25/07/2013 | Put | 4.300 | 0.010 | 0.010 | 0.000 | 0 | 0.020 | |
| TOLTF9 | 25/07/2013 | Put | 4.400 | 0.015 | 0.015 | 0.000 | 50 | 0.025 | |
| TOLSO9 | 25/07/2013 | Put | 4.500 | 0.025 | 0.025 | 0.000 | 0 | 0.040 | |
| TOLT79 | 25/07/2013 | Put | 4.600 | 0.000 | 0.000 | 0.000 | 0 | 0.050 | |
| TOLT99 | 25/07/2013 | Put | 4.700 | 0.000 | 0.000 | 0.000 | 0 | 0.065 | |
| TOLC27 | 25/07/2013 | Put | 4.710 | 0.050 | 0.050 | 0.000 | 0 | 0.065 | |
| TOLSY9 | 25/07/2013 | Put | 4.800 | 0.000 | 0.000 | 0.000 | 183 | 0.090 | |
| TOLC57 | 25/07/2013 | Put | 4.810 | 0.065 | 0.065 | 0.000 | 0 | 0.085 | |
| TOLTD9 | 25/07/2013 | Put | 4.900 | 0.000 | 0.000 | 0.000 | 100 | 0.115 | |
| TOLC67 | 25/07/2013 | Put | 4.910 | 0.085 | 0.085 | 0.000 | 0 | 0.110 | |
| TOLSW9 | 25/07/2013 | Put | 5.000 | 0.000 | 0.000 | 0.000 | 306 | 0.145 | |
| TOLC97 | 25/07/2013 | Put | 5.010 | 0.115 | 0.115 | 0.000 | 0 | 0.140 | |
| TOLSS9 | 25/07/2013 | Put | 5.250 | 0.000 | 0.000 | 0.000 | 145 | 0.240 | |
| TOLCF7 | 25/07/2013 | Put | 5.260 | 0.205 | 0.205 | 0.000 | 0 | 0.245 | |
| TOLSU9 | 25/07/2013 | Put | 5.500 | 0.000 | 0.000 | 0.000 | 0 | 0.375 | |
| TOLCI7 | 25/07/2013 | Put | 5.510 | 0.320 | 0.320 | 0.000 | 0 | 0.370 | |
| TOLT39 | 25/07/2013 | Put | 5.750 | 0.000 | 0.000 | 0.000 | 60 | 0.570 | |
| TOLCJ7 | 25/07/2013 | Put | 5.760 | 0.505 | 0.505 | 0.000 | 0 | 0.565 | |
| TOLT19 | 25/07/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 0.785 | |
| TOLCM7 | 25/07/2013 | Put | 6.010 | 0.705 | 0.705 | 0.000 | 0 | 0.775 | |
| TOLSQ9 | 25/07/2013 | Put | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 1.025 | |
| TOLCN7 | 25/07/2013 | Put | 6.260 | 0.925 | 0.925 | 0.000 | 0 | 1.015 | |
| TOLTB9 | 25/07/2013 | Put | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 1.270 | |
| TOLT59 | 25/07/2013 | Put | 6.750 | 1.430 | 1.430 | 0.000 | 0 | 1.520 | |
| TOLTS9 | 25/07/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 1.770 | |
| TOLUL9 | 25/07/2013 | Put | 7.250 | 1.930 | 1.930 | 0.000 | 0 | 2.020 | |
| TOLVG9 | 25/07/2013 | Put | 7.500 | 0.000 | 0.000 | 0.000 | 0 | 2.270 | |
| TOLX19 | 25/07/2013 | Put | 7.750 | 0.000 | 0.000 | 0.000 | 0 | 2.520 | |
| TOLXQ9 | 25/07/2013 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 2.770 | |
| TOLY59 | 25/07/2013 | Put | 8.260 | 0.000 | 0.000 | 0.000 | 0 | 2.985 | |
| TOLCQ7 | 29/08/2013 | Put | 4.400 | 0.040 | 0.040 | 0.000 | 0 | 0.050 | |
| TOLXZ9 | 29/08/2013 | Put | 4.500 | 0.050 | 0.050 | 0.000 | 0 | 0.065 | |
| TOLWD9 | 29/08/2013 | Put | 4.600 | 0.060 | 0.060 | 0.000 | 0 | 0.075 | |
| TOLW19 | 29/08/2013 | Put | 4.700 | 0.080 | 0.080 | 0.000 | 66 | 0.100 | |
| TOLWB9 | 29/08/2013 | Put | 4.800 | 0.100 | 0.100 | 0.000 | 74 | 0.120 | |
| TOLWL9 | 29/08/2013 | Put | 4.900 | 0.125 | 0.125 | 0.000 | 0 | 0.145 | |
| TOLWF9 | 29/08/2013 | Put | 5.000 | 0.150 | 0.150 | 0.000 | 68 | 0.180 | |
| TOLVW9 | 29/08/2013 | Put | 5.250 | 0.240 | 0.240 | 0.000 | 758 | 0.275 | |
| TOLVY9 | 29/08/2013 | Put | 5.500 | 0.365 | 0.365 | 0.000 | 100 | 0.415 | |
| TOLWP9 | 29/08/2013 | Put | 5.750 | 0.545 | 0.545 | 0.000 | 0 | 0.600 | |
| TOLWJ9 | 29/08/2013 | Put | 6.000 | 0.730 | 0.730 | 0.000 | 0 | 0.795 | |
| TOLW99 | 29/08/2013 | Put | 6.250 | 0.965 | 0.965 | 0.000 | 40 | 1.035 | |
| TOLW39 | 29/08/2013 | Put | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 1.270 | |
| TOLWN9 | 29/08/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 1.520 | |
| TOLWH9 | 29/08/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 1.770 | |
| TOLW79 | 29/08/2013 | Put | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 2.030 | |
| TOLW59 | 29/08/2013 | Put | 7.500 | 2.180 | 2.180 | 0.000 | 0 | 2.270 | |
| TOLX39 | 29/08/2013 | Put | 7.750 | 0.000 | 0.000 | 0.000 | 0 | 2.525 | |
| TOLXS9 | 29/08/2013 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 2.770 | |
| TOLY89 | 29/08/2013 | Put | 8.260 | 0.000 | 0.000 | 0.000 | 0 | 2.970 | |
| TOLZC8 | 26/09/2013 | Put | 3.000 | 0.000 | 0.000 | 0.000 | 30 | 0.000 | |
| TOLXS8 | 26/09/2013 | Put | 3.200 | 0.000 | 0.000 | 0.000 | 30 | 0.001 | |
| TOLU88 | 26/09/2013 | Put | 3.400 | 0.002 | 0.002 | 0.000 | 30 | 0.003 | |
| TOLKL9 | 26/09/2013 | Put | 3.500 | 0.000 | 0.000 | 0.000 | 30 | 0.005 | |
| TOLUE8 | 26/09/2013 | Put | 3.600 | 0.000 | 0.000 | 0.000 | 140 | 0.007 | |
| TOLJO9 | 26/09/2013 | Put | 3.700 | 0.000 | 0.000 | 0.000 | 0 | 0.010 | |
| TOLUC8 | 26/09/2013 | Put | 3.800 | 0.010 | 0.010 | 0.000 | 150 | 0.015 | |
| TOLJQ9 | 26/09/2013 | Put | 3.900 | 0.015 | 0.015 | 0.000 | 100 | 0.020 | |
| TOLU48 | 26/09/2013 | Put | 4.000 | 0.020 | 0.020 | 0.000 | 60 | 0.030 | |
| TOLJS9 | 26/09/2013 | Put | 4.100 | 0.030 | 0.030 | 0.000 | 30 | 0.040 | |
| TOLUA8 | 26/09/2013 | Put | 4.200 | 0.040 | 0.040 | 0.000 | 120 | 0.050 | |
| TOLJK9 | 26/09/2013 | Put | 4.300 | 0.055 | 0.055 | 0.000 | 46 | 0.070 | |
| TOLU68 | 26/09/2013 | Put | 4.400 | 0.070 | 0.070 | 0.000 | 130 | 0.085 | |
| TOLJM9 | 26/09/2013 | Put | 4.500 | 0.090 | 0.090 | 0.000 | 60 | 0.110 | |
| TOLUG8 | 26/09/2013 | Put | 4.600 | 0.115 | 0.115 | 0.000 | 30 | 0.135 | |
| TOLSB9 | 26/09/2013 | Put | 4.610 | 0.100 | 0.100 | 0.000 | 30 | 0.115 | |
| TOLJI9 | 26/09/2013 | Put | 4.700 | 0.000 | 0.000 | 0.000 | 122 | 0.165 | |
| TOLUI8 | 26/09/2013 | Put | 4.800 | 0.000 | 0.000 | 0.000 | 30 | 0.190 | |
| TOLJG9 | 26/09/2013 | Put | 4.900 | 0.000 | 0.000 | 0.000 | 83 | 0.230 | |
| TOLUK8 | 26/09/2013 | Put | 5.000 | 0.000 | 0.000 | 0.000 | 205 | 0.270 | |
| TOLSF9 | 26/09/2013 | Put | 5.010 | 0.215 | 0.215 | 0.000 | 30 | 0.245 | |
| TOLJE9 | 26/09/2013 | Put | 5.250 | 0.000 | 0.000 | 0.000 | 210 | 0.375 | |
| TOLWI8 | 26/09/2013 | Put | 5.500 | 0.000 | 0.000 | 0.455 | 100 | 458 | 0.515 |
| TOLCX7 | 26/09/2013 | Put | 5.510 | 0.455 | 0.455 | 0.000 | 0 | 0.505 | |
| TOLN69 | 26/09/2013 | Put | 5.750 | 0.000 | 0.000 | 0.000 | 92 | 0.685 | |
| TOLEK9 | 26/09/2013 | Put | 6.000 | 0.875 | 0.875 | 0.000 | 492 | 0.885 | |
| TOLQX9 | 26/09/2013 | Put | 6.250 | 1.090 | 1.090 | 0.000 | 199 | 1.115 | |
| TOLG59 | 26/09/2013 | Put | 6.500 | 0.000 | 0.000 | 0.000 | 260 | 1.355 | |
| TOLS69 | 26/09/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 22 | 1.600 | |
| TOLTU9 | 26/09/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 1.845 | |
| TOLUN9 | 26/09/2013 | Put | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 2.090 | |
| TOLVI9 | 26/09/2013 | Put | 7.500 | 2.250 | 2.250 | 0.000 | 0 | 2.340 | |
| TOLX59 | 26/09/2013 | Put | 7.750 | 0.000 | 0.000 | 0.000 | 0 | 2.585 | |
| TOLXU9 | 26/09/2013 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 57 | 2.835 | |
| TOLY99 | 26/09/2013 | Put | 8.260 | 0.000 | 0.000 | 0.000 | 0 | 3.085 | |
| TOLCS7 | 24/10/2013 | Put | 4.400 | 0.085 | 0.085 | 0.000 | 0 | 0.095 | |
| TOLBK7 | 24/10/2013 | Put | 4.500 | 0.100 | 0.100 | 0.000 | 0 | 0.120 | |
| TOLZX9 | 24/10/2013 | Put | 4.600 | 0.120 | 0.120 | 0.000 | 0 | 0.135 | |
| TOLB57 | 24/10/2013 | Put | 4.700 | 0.140 | 0.140 | 0.000 | 0 | 0.165 | |
| TOLBR7 | 24/10/2013 | Put | 4.800 | 0.170 | 0.170 | 0.000 | 0 | 0.195 | |
| TOLB37 | 24/10/2013 | Put | 4.900 | 0.200 | 0.200 | 0.000 | 0 | 0.225 | |
| TOLBP7 | 24/10/2013 | Put | 5.000 | 0.235 | 0.235 | 0.000 | 0 | 0.265 | |
| TOLBG7 | 24/10/2013 | Put | 5.250 | 0.345 | 0.345 | 0.000 | 0 | 0.385 | |
| TOLB97 | 24/10/2013 | Put | 5.500 | 0.490 | 0.490 | 0.000 | 0 | 0.540 | |
| TOLCW7 | 24/10/2013 | Put | 5.510 | 0.500 | 0.500 | 0.000 | 0 | 0.545 | |
| TOLBV7 | 24/10/2013 | Put | 5.750 | 0.000 | 0.685 | 0.685 | 58 | 0 | 0.710 |
| TOLBT7 | 24/10/2013 | Put | 6.000 | 0.810 | 0.810 | 0.000 | 0 | 0.875 | |
| TOLBI7 | 24/10/2013 | Put | 6.250 | 1.025 | 1.025 | 0.000 | 0 | 1.100 | |
| TOLB77 | 24/10/2013 | Put | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 1.350 | |
| TOLB17 | 24/10/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 1.595 | |
| TOLBX7 | 24/10/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 1.845 | |
| TOLBM7 | 24/10/2013 | Put | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 2.100 | |
| TOLC17 | 24/10/2013 | Put | 7.500 | 2.250 | 2.250 | 0.000 | 0 | 2.340 | |
| TOLZE8 | 19/12/2013 | Put | 3.000 | 0.002 | 0.002 | 0.000 | 0 | 0.007 | |
| TOLXU8 | 19/12/2013 | Put | 3.200 | 0.000 | 0.000 | 0.000 | 120 | 0.015 | |
| TOLUW8 | 19/12/2013 | Put | 3.400 | 0.010 | 0.010 | 0.000 | 0 | 0.025 | |
| TOLUY8 | 19/12/2013 | Put | 3.600 | 0.000 | 0.000 | 0.000 | 0 | 0.035 | |
| TOLUM8 | 19/12/2013 | Put | 3.800 | 0.030 | 0.030 | 0.000 | 70 | 0.045 | |
| TOLP59 | 19/12/2013 | Put | 3.900 | 0.040 | 0.040 | 0.000 | 0 | 0.055 | |
| TOLKD7 | 19/12/2013 | Put | 4.000 | 0.055 | 0.055 | 0.000 | 214 | 0.060 | |
| TOLPL9 | 19/12/2013 | Put | 4.100 | 0.065 | 0.065 | 0.000 | 0 | 0.080 | |
| TOLUQ8 | 19/12/2013 | Put | 4.200 | 0.080 | 0.080 | 0.000 | 0 | 0.090 | |
| TOLP99 | 19/12/2013 | Put | 4.300 | 0.090 | 0.090 | 0.000 | 0 | 0.100 | |
| TOLUU8 | 19/12/2013 | Put | 4.400 | 0.105 | 0.105 | 0.000 | 0 | 0.120 | |
| TOLKG7 | 19/12/2013 | Put | 4.500 | 0.120 | 0.120 | 0.000 | 30 | 0.135 | |
| TOLUO8 | 19/12/2013 | Put | 4.600 | 0.140 | 0.140 | 0.000 | 100 | 0.160 | |
| TOLP79 | 19/12/2013 | Put | 4.700 | 0.160 | 0.160 | 0.000 | 83 | 0.180 | |
| TOLUS8 | 19/12/2013 | Put | 4.800 | 0.185 | 0.185 | 0.000 | 30 | 0.210 | |
| TOLP39 | 19/12/2013 | Put | 4.900 | 0.210 | 0.210 | 0.000 | 130 | 0.240 | |
| TOLKH7 | 19/12/2013 | Put | 5.000 | 0.240 | 0.240 | 0.000 | 80 | 0.275 | |
| TOLP19 | 19/12/2013 | Put | 5.250 | 0.000 | 0.000 | 0.000 | 549 | 0.390 | |
| TOLWK8 | 19/12/2013 | Put | 5.500 | 0.000 | 0.000 | 0.000 | 80 | 0.540 | |
| TOLXF9 | 19/12/2013 | Put | 5.510 | 0.510 | 0.510 | 0.000 | 0 | 0.555 | |
| TOLQR9 | 19/12/2013 | Put | 5.750 | 0.000 | 0.000 | 0.000 | 303 | 0.710 | |
| TOLEM9 | 19/12/2013 | Put | 6.000 | 0.850 | 0.850 | 0.000 | 600 | 0.910 | |
| TOLKH8 | 19/12/2013 | Put | 6.250 | 1.060 | 1.060 | 0.000 | 50 | 1.125 | |
| TOLG79 | 19/12/2013 | Put | 6.500 | 0.000 | 0.000 | 0.000 | 200 | 1.370 | |
| TOLS89 | 19/12/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 1.610 | |
| TOLTW9 | 19/12/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 200 | 1.855 | |
| TOLUP9 | 19/12/2013 | Put | 7.250 | 2.005 | 2.005 | 0.000 | 0 | 2.105 | |
| TOLVK9 | 19/12/2013 | Put | 7.500 | 2.250 | 2.250 | 0.000 | 0 | 2.345 | |
| TOLX79 | 19/12/2013 | Put | 7.750 | 0.000 | 0.000 | 0.000 | 0 | 2.590 | |
| TOLXW9 | 19/12/2013 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 2.835 | |
| TOLLK7 | 19/12/2013 | Put | 9.000 | 0.000 | 0.000 | 0.000 | 0 | 3.825 | |
| TOLLL7 | 19/12/2013 | Put | 10.000 | 0.000 | 0.000 | 0.000 | 0 | 4.815 | |
| TOLR87 | 19/12/2013 | Put | 13.000 | 0.000 | 0.000 | 0.000 | 0 | 7.785 | |
| TOLR97 | 19/12/2013 | Put | 14.000 | 0.000 | 0.000 | 0.000 | 0 | 8.775 | |
| TOLRH7 | 19/12/2013 | Put | 15.000 | 0.000 | 0.000 | 0.000 | 0 | 9.770 | |
| TOLZG8 | 27/03/2014 | Put | 3.000 | 0.000 | 0.000 | 0.000 | 0 | 0.030 | |
| TOLXW8 | 27/03/2014 | Put | 3.200 | 0.025 | 0.000 | 0.000 | 0 | 0.035 | |
| TOLV38 | 27/03/2014 | Put | 3.400 | 0.015 | 0.015 | 0.000 | 0 | 0.050 | |
| TOLV58 | 27/03/2014 | Put | 3.600 | 0.000 | 0.000 | 0.000 | 0 | 0.065 | |
| TOLV18 | 27/03/2014 | Put | 3.800 | 0.045 | 0.045 | 0.000 | 0 | 0.085 | |
| TOLVD8 | 27/03/2014 | Put | 4.000 | 0.070 | 0.070 | 0.000 | 0 | 0.120 | |
| TOLV98 | 27/03/2014 | Put | 4.200 | 0.110 | 0.110 | 0.000 | 0 | 0.165 | |
| TOLVH8 | 27/03/2014 | Put | 4.400 | 0.205 | 0.205 | 0.000 | 0 | 0.220 | |
| TOLZV9 | 27/03/2014 | Put | 4.500 | 0.230 | 0.230 | 0.000 | 0 | 0.250 | |
| TOLVF8 | 27/03/2014 | Put | 4.600 | 0.260 | 0.260 | 0.000 | 60 | 0.285 | |
| TOLYW9 | 27/03/2014 | Put | 4.700 | 0.295 | 0.295 | 0.000 | 0 | 0.320 | |
| TOLV78 | 27/03/2014 | Put | 4.800 | 0.330 | 0.330 | 0.000 | 0 | 0.360 | |
| TOLYU9 | 27/03/2014 | Put | 4.900 | 0.370 | 0.370 | 0.000 | 0 | 0.400 | |
| TOLVB8 | 27/03/2014 | Put | 5.000 | 0.415 | 0.415 | 0.000 | 10 | 0.445 | |
| TOLZ49 | 27/03/2014 | Put | 5.250 | 0.000 | 0.000 | 0.000 | 100 | 0 | 0.580 |
| TOLWM8 | 27/03/2014 | Put | 5.500 | 0.000 | 0.000 | 0.000 | 80 | 0 | 0.730 |
| TOLZ29 | 27/03/2014 | Put | 5.750 | 0.850 | 0.850 | 0.000 | 0 | 0.900 | |
| TOLEO9 | 27/03/2014 | Put | 6.000 | 1.030 | 1.030 | 0.000 | 20 | 1.080 | |
| TOLZ69 | 27/03/2014 | Put | 6.250 | 1.220 | 1.220 | 0.000 | 30 | 1.280 | |
| TOLG99 | 27/03/2014 | Put | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 1.485 | |
| TOLYS9 | 27/03/2014 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 1.700 | |
| TOLRJ9 | 27/03/2014 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 1.925 | |
| TOLYZ9 | 27/03/2014 | Put | 7.250 | 2.055 | 2.055 | 0.000 | 0 | 2.160 | |
| TOLU19 | 27/03/2014 | Put | 7.500 | 0.000 | 0.000 | 0.000 | 0 | 2.395 | |
| TOLZR9 | 27/03/2014 | Put | 7.750 | 0.000 | 0.000 | 0.000 | 0 | 2.635 | |
| TOLVM9 | 27/03/2014 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 2.875 | |
| TOLZI8 | 26/06/2014 | Put | 3.000 | 0.008 | 0.008 | 0.000 | 0 | 0.009 | |
| TOLXZ8 | 26/06/2014 | Put | 3.200 | 0.015 | 0.015 | 0.000 | 0 | 0.020 | |
| TOLVT8 | 26/06/2014 | Put | 3.400 | 0.025 | 0.025 | 0.000 | 0 | 0.030 | |
| TOLVV8 | 26/06/2014 | Put | 3.600 | 0.045 | 0.045 | 0.000 | 0 | 0.050 | |
| TOLVZ8 | 26/06/2014 | Put | 3.800 | 0.065 | 0.065 | 0.000 | 0 | 0.075 | |
| TOLVP8 | 26/06/2014 | Put | 4.000 | 0.090 | 0.090 | 0.000 | 0 | 0.100 | |
| TOLVJ8 | 26/06/2014 | Put | 4.200 | 0.130 | 0.130 | 0.000 | 0 | 0.140 | |
| TOLVL8 | 26/06/2014 | Put | 4.400 | 0.170 | 0.170 | 0.000 | 0 | 0.185 | |
| TOLVX8 | 26/06/2014 | Put | 4.600 | 0.225 | 0.225 | 0.000 | 0 | 0.245 | |
| TOLVN8 | 26/06/2014 | Put | 4.800 | 0.290 | 0.290 | 0.000 | 0 | 0.315 | |
| TOLVR8 | 26/06/2014 | Put | 5.000 | 0.375 | 0.375 | 0.000 | 0 | 0.400 | |
| TOLWO8 | 26/06/2014 | Put | 5.500 | 0.650 | 0.650 | 0.000 | 0 | 0.690 | |
| TOLX27 | 26/06/2014 | Put | 6.000 | 1.000 | 1.000 | 0.000 | 80 | 1.050 | |
| TOLX57 | 26/06/2014 | Put | 6.250 | 1.195 | 1.195 | 0.000 | 0 | 1.250 | |
| TOLWY7 | 26/06/2014 | Put | 6.500 | 1.405 | 1.405 | 0.000 | 170 | 1.460 | |
| TOLWZ7 | 26/06/2014 | Put | 6.750 | 1.625 | 1.625 | 0.000 | 30 | 1.680 | |
| TOLWU7 | 26/06/2014 | Put | 7.000 | 1.850 | 1.850 | 0.000 | 0 | 1.910 | |
| TOLN17 | 26/06/2014 | Put | 7.250 | 2.090 | 2.090 | 0.000 | 0 | 2.150 | |
| TOLN27 | 26/06/2014 | Put | 7.500 | 2.330 | 2.330 | 0.000 | 180 | 2.390 | |
| TOLVO9 | 26/06/2014 | Put | 8.000 | 2.820 | 2.820 | 0.000 | 0 | 2.880 | |
| TOLKG9 | 25/09/2014 | Put | 3.400 | 0.080 | 0.080 | 0.000 | 0 | 0.085 | |
| TOLK39 | 25/09/2014 | Put | 3.600 | 0.105 | 0.105 | 0.000 | 0 | 0.110 | |
| TOLK19 | 25/09/2014 | Put | 3.800 | 0.125 | 0.125 | 0.000 | 0 | 0.135 | |
| TOLJU9 | 25/09/2014 | Put | 4.000 | 0.155 | 0.155 | 0.000 | 0 | 0.165 | |
| TOLJY9 | 25/09/2014 | Put | 4.200 | 0.195 | 0.195 | 0.000 | 0 | 0.210 | |
| TOLJW9 | 25/09/2014 | Put | 4.400 | 0.240 | 0.240 | 0.000 | 50 | 0.260 | |
| TOLK59 | 25/09/2014 | Put | 4.600 | 0.300 | 0.300 | 0.000 | 0 | 0.325 | |
| TOLK79 | 25/09/2014 | Put | 4.800 | 0.375 | 0.375 | 0.000 | 0 | 0.400 | |
| TOLK99 | 25/09/2014 | Put | 5.000 | 0.455 | 0.455 | 0.000 | 0 | 0.485 | |
| TOLKB9 | 25/09/2014 | Put | 5.500 | 0.730 | 0.730 | 0.000 | 0 | 0.770 | |
| TOLN89 | 25/09/2014 | Put | 6.000 | 1.075 | 1.075 | 0.000 | 0 | 1.125 | |
| TOLQZ9 | 25/09/2014 | Put | 6.500 | 1.475 | 1.475 | 0.000 | 0 | 1.530 | |
| TOLRL9 | 25/09/2014 | Put | 7.000 | 1.910 | 1.910 | 0.000 | 0 | 1.970 | |
| TOLU39 | 25/09/2014 | Put | 7.500 | 2.385 | 2.385 | 0.000 | 0 | 2.440 | |
| TOLVQ9 | 25/09/2014 | Put | 8.000 | 2.860 | 2.860 | 0.000 | 0 | 2.920 | |
| TOLPK7 | 25/09/2014 | Put | 8.500 | 3.340 | 3.340 | 0.000 | 60 | 3.400 | |
| TOLPN7 | 25/09/2014 | Put | 8.750 | 3.580 | 3.580 | 0.000 | 0 | 3.640 | |
| TOLZK8 | 18/12/2014 | Put | 3.000 | 0.055 | 0.055 | 0.000 | 0 | 0.055 | |
| TOLY28 | 18/12/2014 | Put | 3.200 | 0.080 | 0.080 | 0.000 | 0 | 0.085 | |
| TOLW48 | 18/12/2014 | Put | 3.400 | 0.110 | 0.110 | 0.000 | 0 | 0.120 | |
| TOLW28 | 18/12/2014 | Put | 3.600 | 0.155 | 0.155 | 0.000 | 0 | 0.165 | |
| TOLW68 | 18/12/2014 | Put | 3.800 | 0.205 | 0.205 | 0.000 | 0 | 0.215 | |
| TOLT67 | 18/12/2014 | Put | 4.000 | 0.265 | 0.265 | 0.000 | 0 | 0.280 | |
| TOLW88 | 18/12/2014 | Put | 4.200 | 0.330 | 0.330 | 0.000 | 0 | 0.350 | |
| TOLWC8 | 18/12/2014 | Put | 4.400 | 0.410 | 0.410 | 0.000 | 0 | 0.430 | |
| TOLT97 | 18/12/2014 | Put | 4.500 | 0.450 | 0.450 | 0.000 | 0 | 0.475 | |
| TOLWA8 | 18/12/2014 | Put | 4.600 | 0.495 | 0.495 | 0.000 | 0 | 0.520 | |
| TOLWE8 | 18/12/2014 | Put | 4.800 | 0.570 | 0.570 | 0.000 | 0 | 0.590 | |
| TOLLJ8 | 18/12/2014 | Put | 5.000 | 0.750 | 0.750 | 0.000 | 0 | 0.775 | |
| TOLWQ8 | 18/12/2014 | Put | 5.500 | 1.045 | 1.045 | 0.000 | 0 | 1.080 | |
| TOLJ48 | 18/12/2014 | Put | 6.000 | 1.380 | 1.380 | 0.000 | 0 | 1.420 | |
| TOLGL9 | 18/12/2014 | Put | 6.500 | 1.750 | 1.750 | 0.000 | 0 | 1.795 | |
| TOLRN9 | 18/12/2014 | Put | 7.000 | 2.145 | 2.145 | 0.000 | 0 | 2.190 | |
| TOLU59 | 18/12/2014 | Put | 7.500 | 2.430 | 2.430 | 0.000 | 0 | 2.490 | |
| TOLJ58 | 18/12/2014 | Put | 8.000 | 2.990 | 2.990 | 0.000 | 0 | 3.045 | |
| TOLJ88 | 18/12/2014 | Put | 10.000 | 4.815 | 4.815 | 0.000 | 0 | 4.875 | |
| TOLRI7 | 18/12/2014 | Put | 13.000 | 7.730 | 7.730 | 0.000 | 0 | 7.790 | |
| TOLRL7 | 18/12/2014 | Put | 14.000 | 8.720 | 8.720 | 0.000 | 0 | 8.780 | |
| TOLRM7 | 18/12/2014 | Put | 15.000 | 9.715 | 9.715 | 0.000 | 0 | 9.770 | |
| TOLCU7 | 26/03/2015 | Put | 4.200 | 0.260 | 0.260 | 0.000 | 0 | 0.275 | |
| TOLZT9 | 26/03/2015 | Put | 4.400 | 0.330 | 0.330 | 0.000 | 0 | 0.350 | |
| TOLZO9 | 26/03/2015 | Put | 4.600 | 0.415 | 0.415 | 0.000 | 0 | 0.440 | |
| TOLZK9 | 26/03/2015 | Put | 4.800 | 0.510 | 0.510 | 0.000 | 0 | 0.535 | |
| TOLZM9 | 26/03/2015 | Put | 5.000 | 0.615 | 0.615 | 0.000 | 0 | 0.640 | |
| TOLZA9 | 26/03/2015 | Put | 5.500 | 0.910 | 0.910 | 0.000 | 0 | 0.950 | |
| TOLZI9 | 26/03/2015 | Put | 6.000 | 1.260 | 1.260 | 0.000 | 0 | 1.300 | |
| TOLZ89 | 26/03/2015 | Put | 6.500 | 1.640 | 1.640 | 0.000 | 0 | 1.690 | |
| TOLZE9 | 26/03/2015 | Put | 7.000 | 2.055 | 2.055 | 0.000 | 0 | 2.110 | |
| TOLZG9 | 26/03/2015 | Put | 7.500 | 2.490 | 2.490 | 0.000 | 0 | 2.545 | |
| TOLZC9 | 26/03/2015 | Put | 8.000 | 2.935 | 2.935 | 0.000 | 0 | 2.995 | |
| TOLB29 | 25/06/2015 | Put | 3.000 | 0.110 | 0.110 | 0.000 | 0 | 0.120 | |
| TOLB49 | 25/06/2015 | Put | 3.200 | 0.175 | 0.175 | 0.000 | 0 | 0.185 | |
| TOLZW8 | 25/06/2015 | Put | 3.400 | 0.205 | 0.205 | 0.000 | 0 | 0.215 | |
| TOLZY8 | 25/06/2015 | Put | 3.600 | 0.260 | 0.260 | 0.000 | 0 | 0.275 | |
| TOLZU8 | 25/06/2015 | Put | 3.800 | 0.330 | 0.330 | 0.000 | 0 | 0.340 | |
| TOLZM8 | 25/06/2015 | Put | 4.000 | 0.400 | 0.400 | 0.000 | 150 | 0.415 | |
| TOLZO8 | 25/06/2015 | Put | 4.200 | 0.490 | 0.490 | 0.000 | 0 | 0.505 | |
| TOLZQ8 | 25/06/2015 | Put | 4.400 | 0.570 | 0.570 | 0.000 | 0 | 0.590 | |
| TOLZS8 | 25/06/2015 | Put | 4.600 | 0.665 | 0.665 | 0.000 | 0 | 0.690 | |
| TOLB99 | 25/06/2015 | Put | 4.800 | 0.765 | 0.765 | 0.000 | 0 | 0.795 | |
| TOLCF9 | 25/06/2015 | Put | 5.000 | 0.880 | 0.880 | 0.000 | 0 | 0.905 | |
| TOLE99 | 25/06/2015 | Put | 5.500 | 1.180 | 1.180 | 0.000 | 0 | 1.210 | |
| TOLEQ9 | 25/06/2015 | Put | 6.000 | 1.515 | 1.515 | 0.000 | 0 | 1.550 | |
| TOLGN9 | 25/06/2015 | Put | 6.500 | 1.875 | 1.875 | 0.000 | 0 | 1.920 | |
| TOLRP9 | 25/06/2015 | Put | 7.000 | 2.260 | 2.260 | 0.000 | 0 | 2.305 | |
| TOLU79 | 25/06/2015 | Put | 7.500 | 2.505 | 2.505 | 0.000 | 0 | 2.560 | |
| TOLVS9 | 25/06/2015 | Put | 8.000 | 2.945 | 2.945 | 0.000 | 0 | 3.000 | |
| TOLQ29 | 17/12/2015 | Put | 3.800 | 0.150 | 0.150 | 0.000 | 0 | 0.165 | |
| TOLPT9 | 17/12/2015 | Put | 4.000 | 0.205 | 0.205 | 0.000 | 0 | 0.220 | |
| TOLPX9 | 17/12/2015 | Put | 4.200 | 0.270 | 0.270 | 0.000 | 0 | 0.290 | |
| TOLPZ9 | 17/12/2015 | Put | 4.400 | 0.345 | 0.345 | 0.000 | 0 | 0.365 | |
| TOLPR9 | 17/12/2015 | Put | 4.600 | 0.430 | 0.430 | 0.000 | 0 | 0.455 | |
| TOLPV9 | 17/12/2015 | Put | 4.800 | 0.525 | 0.525 | 0.000 | 0 | 0.555 | |
| TOLPP9 | 17/12/2015 | Put | 5.000 | 0.635 | 0.635 | 0.000 | 0 | 0.665 | |
| TOLQ49 | 17/12/2015 | Put | 5.500 | 0.935 | 0.935 | 0.000 | 0 | 0.970 | |
| TOLPN9 | 17/12/2015 | Put | 6.000 | 1.285 | 1.285 | 0.000 | 0 | 1.325 | |
| TOLR29 | 17/12/2015 | Put | 6.500 | 1.670 | 1.670 | 0.000 | 0 | 1.715 | |
| TOLRR9 | 17/12/2015 | Put | 7.000 | 2.080 | 2.080 | 0.000 | 0 | 2.130 | |
| TOLU99 | 17/12/2015 | Put | 7.500 | 2.585 | 2.585 | 0.000 | 0 | 2.635 | |
| TOLVU9 | 17/12/2015 | Put | 8.000 | 3.010 | 3.010 | 0.000 | 0 | 3.065 |
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.
Sponsored links
Home | Contact us | FAQs | Sitemap | Glossary
Terms of use | Privacy Statement | Accessibility Statement
© 2013 ASX Limited ABN 98 008 624 691