Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• Print page

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	5.000	-0.250	4.990	5.020	5.180	5.200	4.960	6,367,758	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	4.995	4.995	0.000		1,570	5.245
TOLMS9	30/05/2013	Call	3.800	1.200	1.200	0.000		0	1.450
TOLMA9	30/05/2013	Call	3.900	1.100	1.100	0.000		0	1.350
TOLMK9	30/05/2013	Call	4.000	1.000	1.000	0.000		0	1.250
TOLME9	30/05/2013	Call	4.100	0.900	0.900	0.000		0	1.150
TOLMI9	30/05/2013	Call	4.200	0.800	0.800	0.000		0	1.055
TOLMC9	30/05/2013	Call	4.300	0.700	0.700	0.000		0	0.955
TOLMM9	30/05/2013	Call	4.400	0.605	0.605	0.000		0	0.855
TOLM69	30/05/2013	Call	4.500	0.505	0.505	0.000		0	0.755
TOLYB9	30/05/2013	Call	4.510	0.495	0.495	0.000		0	0.745
TOLMU9	30/05/2013	Call	4.600	0.410	0.410	0.000		0	0.655
TOLM29	30/05/2013	Call	4.700	0.315	0.315	0.000		0	0.555
TOLYE9	30/05/2013	Call	4.710	0.305	0.305	0.000		0	0.545
TOLMO9	30/05/2013	Call	4.800	0.230	0.230	0.000		0	0.460
TOLM49	30/05/2013	Call	4.900	0.155	0.155	0.000		400	0.360
TOLMQ9	30/05/2013	Call	5.000	0.100	0.100	0.000		200	0.270
TOLYF9	30/05/2013	Call	5.010	0.090	0.090	0.000		0	0.260
TOLMG9	30/05/2013	Call	5.250	0.020	0.020	0.000		835	0.095
TOLYI9	30/05/2013	Call	5.260	0.020	0.020	0.000		0	0.090
TOLM89	30/05/2013	Call	5.500	0.002	0.002	0.000		410	0.020
TOLYJ9	30/05/2013	Call	5.560	0.005	0.005	0.000		0	0.020
TOLN19	30/05/2013	Call	5.750	0.000	0.000	0.000		1,880	0.004
TOLYM9	30/05/2013	Call	5.760	0.001	0.001	0.000		40	0.004
TOLN39	30/05/2013	Call	6.000	0.000	0.000	0.000		9,099	0.000
TOLYN9	30/05/2013	Call	6.010	0.000	0.000	0.000		0	0.001
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	0.000
TOLR99	30/05/2013	Call	6.500	0.000	0.000	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	5.005	5.005	0.000		0	5.255
TOLC39	27/06/2013	Call	3.100	1.910	1.910	0.000		0	2.160
TOLXP8	27/06/2013	Call	3.200	1.810	1.810	0.000		0	2.060
TOLZ18	27/06/2013	Call	3.300	1.710	1.710	0.000		0	1.960
TOLTM8	27/06/2013	Call	3.400	1.610	1.610	0.000		0	1.860
TOLZ58	27/06/2013	Call	3.500	1.510	1.510	0.000		0	1.760
TOLTK8	27/06/2013	Call	3.600	1.410	1.410	0.000		0	1.660
TOLZ98	27/06/2013	Call	3.700	1.310	1.310	0.000		0	1.560
TOLTO8	27/06/2013	Call	3.800	1.210	1.210	0.000		0	1.460
TOLYV8	27/06/2013	Call	3.900	1.110	1.110	0.000		0	1.360
TOLTW8	27/06/2013	Call	4.000	1.010	1.010	0.000		50	1.260
TOLZ38	27/06/2013	Call	4.100	0.915	0.915	0.000		0	1.160
TOLDZ9	27/06/2013	Call	4.110	0.905	0.905	0.000		0	1.150
TOLTS8	27/06/2013	Call	4.200	0.815	0.815	0.000		0	1.065
TOLYX8	27/06/2013	Call	4.300	0.720	0.720	0.000		0	0.965
TOLTU8	27/06/2013	Call	4.400	0.630	0.630	0.000		0	0.865
TOLZ78	27/06/2013	Call	4.500	0.540	0.540	0.000		0	0.770
TOLTQ8	27/06/2013	Call	4.600	0.455	0.455	0.000		0	0.680
TOLSA9	27/06/2013	Call	4.610	0.460	0.460	0.000		100	0.665
TOLB69	27/06/2013	Call	4.700	0.380	0.380	0.000		0	0.590
TOLX89	27/06/2013	Call	4.710	0.380	0.380	0.000		639	0.575
TOLTY8	27/06/2013	Call	4.800	0.305	0.305	0.000		0	0.505
TOLXB9	27/06/2013	Call	4.810	0.310	0.310	0.000		80	0.490
TOLDX9	27/06/2013	Call	4.900	0.245	0.245	0.000		0	0.425
TOLXC9	27/06/2013	Call	4.910	0.245	0.245	0.000		121	0.405
TOLU18	27/06/2013	Call	5.000	0.185	0.185	0.000		0	0.350
TOLSD9	27/06/2013	Call	5.010	0.185	0.185	0.000		178	0.335
TOLE69	27/06/2013	Call	5.250	0.085	0.085	0.000		360	0.185
TOLNX9	27/06/2013	Call	5.260	0.085	0.085	0.000		0	0.175
TOLWF8	27/06/2013	Call	5.500	0.030	0.030	0.000		1,668	0.080
TOLEV9	27/06/2013	Call	5.750	0.010	0.010	0.000		709	0.035
TOLJA9	27/06/2013	Call	5.760	0.010	0.010	0.000		60	0.025
TOLG29	27/06/2013	Call	6.000	0.003	0.003	0.000		828	0.015
TOLJ79	27/06/2013	Call	6.010	0.004	0.004	0.000		530	0.008
TOLI39	27/06/2013	Call	6.250	0.001	0.001	0.000		838	0.004
TOLRG9	27/06/2013	Call	6.500	0.000	0.000	0.000		0	0.001
TOLS39	27/06/2013	Call	6.750	0.000	0.000	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	5.015	5.015	0.000		0	5.265
TOLSL9	25/07/2013	Call	4.300	0.750	0.750	0.000		0	0.980
TOLTE9	25/07/2013	Call	4.400	0.660	0.660	0.000		0	0.890
TOLSN9	25/07/2013	Call	4.500	0.580	0.580	0.000		0	0.800
TOLT69	25/07/2013	Call	4.600	0.500	0.500	0.000		0	0.710
TOLT89	25/07/2013	Call	4.700	0.430	0.430	0.000		0	0.625
TOLC37	25/07/2013	Call	4.710	0.415	0.415	0.000		100	0.615
TOLSX9	25/07/2013	Call	4.800	0.365	0.365	0.390	50	0	0.550
TOLC47	25/07/2013	Call	4.810	0.350	0.350	0.000		0	0.545
TOLTC9	25/07/2013	Call	4.900	0.300	0.300	0.000		0	0.465
TOLC77	25/07/2013	Call	4.910	0.285	0.285	0.000		0	0.455
TOLSV9	25/07/2013	Call	5.000	0.245	0.245	0.240	50	0	0.395
TOLC87	25/07/2013	Call	5.010	0.240	0.240	0.000		0	0.385
TOLSR9	25/07/2013	Call	5.250	0.145	0.145	0.200	50	232	0.245
TOLCG7	25/07/2013	Call	5.260	0.130	0.130	0.000		0	0.235
TOLST9	25/07/2013	Call	5.500	0.075	0.075	0.000		29	0.130
TOLCH7	25/07/2013	Call	5.510	0.055	0.055	0.000		100	0.130
TOLT29	25/07/2013	Call	5.750	0.035	0.035	0.000		60	0.070
TOLCK7	25/07/2013	Call	5.760	0.025	0.025	0.000		100	0.055
TOLSZ9	25/07/2013	Call	6.000	0.015	0.015	0.000		2,314	0.035
TOLCL7	25/07/2013	Call	6.010	0.020	0.020	0.000		0	0.030
TOLSP9	25/07/2013	Call	6.250	0.006	0.006	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	0.002	0.002	0.000		0	0.006
TOLT49	25/07/2013	Call	6.750	0.001	0.001	0.000		0	0.002
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	0.715	0.715	0.000		0	0.930
TOLXY9	29/08/2013	Call	4.500	0.640	0.640	0.000		0	0.835
TOLWC9	29/08/2013	Call	4.600	0.565	0.565	0.000		0	0.750
TOLVZ9	29/08/2013	Call	4.700	0.490	0.490	0.000		0	0.675
TOLWA9	29/08/2013	Call	4.800	0.420	0.420	0.000		0	0.595
TOLWK9	29/08/2013	Call	4.900	0.355	0.355	0.000		0	0.525
TOLWE9	29/08/2013	Call	5.000	0.295	0.295	0.000		0	0.455
TOLVV9	29/08/2013	Call	5.250	0.185	0.185	0.000		50	0.305
TOLVX9	29/08/2013	Call	5.500	0.100	0.100	0.000		100	0.190
TOLWO9	29/08/2013	Call	5.750	0.055	0.055	0.000		0	0.110
TOLWI9	29/08/2013	Call	6.000	0.030	0.030	0.000		120	0.060
TOLW89	29/08/2013	Call	6.250	0.030	0.030	0.000		0	0.035
TOLW29	29/08/2013	Call	6.500	0.020	0.020	0.000		41	0.035
TOLWM9	29/08/2013	Call	6.750	0.015	0.015	0.000		0	0.025
TOLWG9	29/08/2013	Call	7.000	0.006	0.006	0.000		0	0.020
TOLW69	29/08/2013	Call	7.250	0.004	0.004	0.000		0	0.002
TOLW49	29/08/2013	Call	7.500	0.002	0.002	0.000		0	0.001
TOLX29	29/08/2013	Call	7.750	0.001	0.001	0.000		0	0.000
TOLXR9	29/08/2013	Call	8.000	0.001	0.001	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	4.895	4.895	0.000		0	5.150
TOLZB8	26/09/2013	Call	3.000	2.025	2.025	0.000		0	2.275
TOLXR8	26/09/2013	Call	3.200	1.830	1.830	0.000		0	2.080
TOLU78	26/09/2013	Call	3.400	1.640	1.640	0.000		0	1.890
TOLKK9	26/09/2013	Call	3.500	1.535	1.535	0.000		0	1.790
TOLUD8	26/09/2013	Call	3.600	1.450	1.450	0.000		0	1.685
TOLJN9	26/09/2013	Call	3.700	1.355	1.355	0.000		0	1.590
TOLUB8	26/09/2013	Call	3.800	1.250	1.250	0.000		0	1.495
TOLJP9	26/09/2013	Call	3.900	1.160	1.160	0.000		0	1.395
TOLU38	26/09/2013	Call	4.000	1.065	1.065	0.000		0	1.300
TOLJR9	26/09/2013	Call	4.100	0.975	0.975	0.000		0	1.215
TOLU98	26/09/2013	Call	4.200	0.885	0.885	0.000		0	1.120
TOLJJ9	26/09/2013	Call	4.300	0.800	0.800	0.000		0	1.030
TOLU58	26/09/2013	Call	4.400	0.720	0.720	0.000		100	0.945
TOLJL9	26/09/2013	Call	4.500	0.645	0.645	0.000		0	0.860
TOLUF8	26/09/2013	Call	4.600	0.570	0.570	0.000		0	0.775
TOLSC9	26/09/2013	Call	4.610	0.510	0.510	0.000		0	0.690
TOLJH9	26/09/2013	Call	4.700	0.505	0.505	0.000		0	0.695
TOLUH8	26/09/2013	Call	4.800	0.440	0.440	0.000		0	0.620
TOLJF9	26/09/2013	Call	4.900	0.385	0.385	0.000		0	0.545
TOLUJ8	26/09/2013	Call	5.000	0.330	0.330	0.000		290	0.480
TOLSG9	26/09/2013	Call	5.010	0.285	0.285	0.000		150	0.385
TOLJD9	26/09/2013	Call	5.250	0.225	0.225	0.000		115	0.335
TOLWH8	26/09/2013	Call	5.500	0.145	0.145	0.000		1,010	0.220
TOLCY7	26/09/2013	Call	5.510	0.090	0.090	0.000		50	0.155
TOLN59	26/09/2013	Call	5.750	0.085	0.085	0.000		5,745	0.135
TOLEJ9	26/09/2013	Call	6.000	0.045	0.045	0.000		570	0.080
TOLQW9	26/09/2013	Call	6.250	0.020	0.020	0.000		3,035	0.040
TOLG49	26/09/2013	Call	6.500	0.010	0.010	0.000		50	0.030
TOLS59	26/09/2013	Call	6.750	0.006	0.006	0.000		2,050	0.025
TOLTT9	26/09/2013	Call	7.000	0.003	0.003	0.000		0	0.015
TOLUM9	26/09/2013	Call	7.250	0.001	0.001	0.000		0	0.009
TOLVH9	26/09/2013	Call	7.500	0.001	0.001	0.000		0	0.006
TOLX49	26/09/2013	Call	7.750	0.000	0.000	0.000		0	0.003
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	0.735	0.735	0.000		0	0.950
TOLBJ7	24/10/2013	Call	4.500	0.650	0.650	0.000		0	0.850
TOLZW9	24/10/2013	Call	4.600	0.590	0.590	0.000		0	0.765
TOLB47	24/10/2013	Call	4.700	0.520	0.520	0.000		0	0.700
TOLBQ7	24/10/2013	Call	4.800	0.450	0.450	0.000		0	0.625
TOLB27	24/10/2013	Call	4.900	0.380	0.380	0.000		0	0.560
TOLBO7	24/10/2013	Call	5.000	0.335	0.335	0.000		0	0.490
TOLBF7	24/10/2013	Call	5.250	0.230	0.230	0.000		0	0.350
TOLB87	24/10/2013	Call	5.500	0.140	0.140	0.000		0	0.235
TOLCV7	24/10/2013	Call	5.510	0.135	0.135	0.000		70	0.225
TOLBU7	24/10/2013	Call	5.750	0.085	0.085	0.000		0	0.150
TOLBS7	24/10/2013	Call	6.000	0.055	0.055	0.000		0	0.095
TOLBH7	24/10/2013	Call	6.250	0.030	0.030	0.000		0	0.060
TOLB67	24/10/2013	Call	6.500	0.025	0.025	0.000		0	0.030
TOLZY9	24/10/2013	Call	6.750	0.009	0.009	0.000		0	0.015
TOLBW7	24/10/2013	Call	7.000	0.005	0.005	0.000		0	0.009
TOLBL7	24/10/2013	Call	7.250	0.003	0.003	0.000		0	0.005
TOLBZ7	24/10/2013	Call	7.500	0.001	0.001	0.000		0	0.003
TOLQ59	19/12/2013	Call	0.010	4.925	4.925	0.000		0	5.180
TOLZD8	19/12/2013	Call	3.000	2.040	2.040	0.000		0	2.280
TOLXT8	19/12/2013	Call	3.200	1.835	1.835	0.000		0	2.085
TOLUV8	19/12/2013	Call	3.400	1.645	1.645	0.000		0	1.890
TOLUX8	19/12/2013	Call	3.600	1.455	1.455	0.000		0	1.690
TOLUL8	19/12/2013	Call	3.800	1.265	1.265	0.000		0	1.505
TOLP49	19/12/2013	Call	3.900	1.175	1.175	0.000		0	1.395
TOLKE7	19/12/2013	Call	4.000	1.090	1.090	0.000		0	1.310
TOLPK9	19/12/2013	Call	4.100	1.005	1.005	0.000		0	1.235
TOLUP8	19/12/2013	Call	4.200	0.905	0.905	0.000		0	1.145
TOLP89	19/12/2013	Call	4.300	0.820	0.820	0.000		0	1.060
TOLUT8	19/12/2013	Call	4.400	0.745	0.745	0.000		0	0.975
TOLKF7	19/12/2013	Call	4.500	0.670	0.670	0.000		150	0.895
TOLUN8	19/12/2013	Call	4.600	0.605	0.605	0.000		44	0.815
TOLP69	19/12/2013	Call	4.700	0.535	0.535	0.000		533	0.735
TOLUR8	19/12/2013	Call	4.800	0.475	0.475	0.000		244	0.665
TOLP29	19/12/2013	Call	4.900	0.420	0.420	0.000		40	0.595
TOLKI7	19/12/2013	Call	5.000	0.365	0.365	0.000		1,280	0.530
TOLNZ9	19/12/2013	Call	5.250	0.260	0.260	0.000		433	0.395
TOLWJ8	19/12/2013	Call	5.500	0.180	0.180	0.000		530	0.300
TOLXG9	19/12/2013	Call	5.510	0.175	0.175	0.000		100	0.290
TOLQQ9	19/12/2013	Call	5.750	0.120	0.120	0.000		533	0.195
TOLEL9	19/12/2013	Call	6.000	0.080	0.080	0.000		240	0.130
TOLKI8	19/12/2013	Call	6.250	0.050	0.050	0.000		118	0.095
TOLG69	19/12/2013	Call	6.500	0.030	0.030	0.000		110	0.060
TOLS79	19/12/2013	Call	6.750	0.025	0.025	0.000		0	0.035
TOLTV9	19/12/2013	Call	7.000	0.020	0.020	0.000		0	0.025
TOLUO9	19/12/2013	Call	7.250	0.015	0.015	0.000		32	0.025
TOLVJ9	19/12/2013	Call	7.500	0.010	0.010	0.000		0	0.015
TOLX69	19/12/2013	Call	7.750	0.007	0.007	0.000		0	0.010
TOLXV9	19/12/2013	Call	8.000	0.005	0.005	0.000		0	0.008
TOLLJ7	19/12/2013	Call	9.000	0.001	0.001	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	4.825	4.825	0.000		0	5.080
TOLZF8	27/03/2014	Call	3.000	2.035	2.035	0.000		0	2.280
TOLXV8	27/03/2014	Call	3.200	1.840	1.840	0.000		0	2.085
TOLV28	27/03/2014	Call	3.400	1.650	1.650	0.000		0	1.890
TOLV48	27/03/2014	Call	3.600	1.470	1.470	0.000		0	1.700
TOLUZ8	27/03/2014	Call	3.800	1.285	1.285	0.000		0	1.520
TOLVC8	27/03/2014	Call	4.000	1.115	1.115	0.000		0	1.340
TOLV88	27/03/2014	Call	4.200	0.940	0.940	0.000		0	1.175
TOLVG8	27/03/2014	Call	4.400	0.795	0.795	0.000		0	1.020
TOLZU9	27/03/2014	Call	4.500	0.725	0.725	0.000		0	0.945
TOLVE8	27/03/2014	Call	4.600	0.660	0.660	0.000		30	0.870
TOLYV9	27/03/2014	Call	4.700	0.595	0.595	0.000		0	0.800
TOLV68	27/03/2014	Call	4.800	0.540	0.540	0.000		0	0.730
TOLYT9	27/03/2014	Call	4.900	0.485	0.485	0.000		0	0.665
TOLVA8	27/03/2014	Call	5.000	0.435	0.435	0.000		157	0.605
TOLZ39	27/03/2014	Call	5.250	0.330	0.330	0.000		210	0.475
TOLWL8	27/03/2014	Call	5.500	0.245	0.245	0.000		165	0.340
TOLZ19	27/03/2014	Call	5.750	0.180	0.180	0.000		0	0.250
TOLEN9	27/03/2014	Call	6.000	0.125	0.125	0.000		20	0.180
TOLZ59	27/03/2014	Call	6.250	0.090	0.090	0.000		60	0.150
TOLG89	27/03/2014	Call	6.500	0.065	0.065	0.000		0	0.105
TOLYR9	27/03/2014	Call	6.750	0.035	0.035	0.000		0	0.075
TOLRI9	27/03/2014	Call	7.000	0.030	0.030	0.000		0	0.050
TOLYX9	27/03/2014	Call	7.250	0.020	0.020	0.000		0	0.025
TOLTZ9	27/03/2014	Call	7.500	0.015	0.015	0.000		0	0.025
TOLZQ9	27/03/2014	Call	7.750	0.010	0.010	0.000		0	0.020
TOLVL9	27/03/2014	Call	8.000	0.007	0.007	0.000		0	0.015
TOLZH8	26/06/2014	Call	3.000	2.025	2.025	0.000		0	2.275
TOLXY8	26/06/2014	Call	3.200	1.830	1.830	0.000		0	2.080
TOLVS8	26/06/2014	Call	3.400	1.635	1.635	0.000		0	1.880
TOLVU8	26/06/2014	Call	3.600	1.440	1.440	0.000		0	1.685
TOLVY8	26/06/2014	Call	3.800	1.255	1.255	0.000		0	1.495
TOLVO8	26/06/2014	Call	4.000	1.055	1.055	0.000		0	1.295
TOLVI8	26/06/2014	Call	4.200	0.890	0.890	0.000		0	1.115
TOLVK8	26/06/2014	Call	4.400	0.735	0.735	0.000		0	0.940
TOLVW8	26/06/2014	Call	4.600	0.595	0.595	0.000		0	0.785
TOLVM8	26/06/2014	Call	4.800	0.475	0.475	0.000		0	0.640
TOLVQ8	26/06/2014	Call	5.000	0.370	0.370	0.000		0	0.515
TOLWN8	26/06/2014	Call	5.500	0.190	0.190	0.000		0	0.285
TOLX37	26/06/2014	Call	6.000	0.090	0.090	0.000		10	0.145
TOLX47	26/06/2014	Call	6.250	0.055	0.055	0.000		0	0.095
TOLWX7	26/06/2014	Call	6.500	0.035	0.035	0.000		0	0.060
TOLX17	26/06/2014	Call	6.750	0.020	0.020	0.000		0	0.040
TOLWT7	26/06/2014	Call	7.000	0.010	0.010	0.000		0	0.020
TOLMZ7	26/06/2014	Call	7.250	0.006	0.006	0.000		0	0.010
TOLN37	26/06/2014	Call	7.500	0.003	0.003	0.000		0	0.008
TOLVN9	26/06/2014	Call	8.000	0.001	0.001	0.000		0	0.003
TOLKF9	25/09/2014	Call	3.400	1.630	1.630	0.000		0	1.880
TOLK29	25/09/2014	Call	3.600	1.460	1.460	0.000		0	1.695
TOLJZ9	25/09/2014	Call	3.800	1.270	1.270	0.000		0	1.505
TOLJT9	25/09/2014	Call	4.000	1.075	1.075	0.000		0	1.305
TOLJX9	25/09/2014	Call	4.200	0.925	0.925	0.000		0	1.140
TOLJV9	25/09/2014	Call	4.400	0.770	0.770	0.000		0	0.970
TOLK49	25/09/2014	Call	4.600	0.630	0.630	0.000		0	0.815
TOLK69	25/09/2014	Call	4.800	0.510	0.510	0.000		0	0.675
TOLK89	25/09/2014	Call	5.000	0.400	0.400	0.000		0	0.545
TOLKA9	25/09/2014	Call	5.500	0.215	0.215	0.000		0	0.315
TOLN79	25/09/2014	Call	6.000	0.105	0.105	0.000		0	0.165
TOLQY9	25/09/2014	Call	6.500	0.045	0.045	0.000		0	0.075
TOLRK9	25/09/2014	Call	7.000	0.015	0.015	0.000		0	0.030
TOLU29	25/09/2014	Call	7.500	0.007	0.007	0.000		0	0.015
TOLVP9	25/09/2014	Call	8.000	0.003	0.003	0.000		0	0.006
TOLPL7	25/09/2014	Call	8.500	0.001	0.001	0.000		10	0.002
TOLPM7	25/09/2014	Call	8.750	0.001	0.001	0.000		100	0.002
TOLZJ8	18/12/2014	Call	3.000	2.055	2.055	0.000		0	2.295
TOLY18	18/12/2014	Call	3.200	1.885	1.885	0.000		200	2.115
TOLW38	18/12/2014	Call	3.400	1.725	1.725	0.000		0	1.950
TOLW18	18/12/2014	Call	3.600	1.580	1.580	0.000		0	1.795
TOLW58	18/12/2014	Call	3.800	1.450	1.450	0.000		0	1.655
TOLT77	18/12/2014	Call	4.000	1.265	1.265	0.000		300	1.465
TOLW78	18/12/2014	Call	4.200	1.220	1.220	0.000		0	1.410
TOLWB8	18/12/2014	Call	4.400	1.015	1.015	0.000		0	1.195
TOLT87	18/12/2014	Call	4.500	0.990	0.990	0.000		350	1.165
TOLW98	18/12/2014	Call	4.600	0.950	0.950	0.000		0	1.120
TOLWD8	18/12/2014	Call	4.800	0.880	0.880	0.000		0	1.040
TOLLK8	18/12/2014	Call	5.000	0.675	0.675	0.000		380	0.825
TOLWP8	18/12/2014	Call	5.500	0.635	0.635	0.000		0	0.770
TOLJ38	18/12/2014	Call	6.000	0.480	0.480	0.000		100	0.590
TOLGK9	18/12/2014	Call	6.500	0.340	0.340	0.000		0	0.430
TOLRM9	18/12/2014	Call	7.000	0.265	0.265	0.000		0	0.335
TOLU49	18/12/2014	Call	7.500	0.145	0.145	0.000		0	0.200
TOLJ68	18/12/2014	Call	8.000	0.105	0.105	0.000		0	0.150
TOLJ78	18/12/2014	Call	10.000	0.030	0.030	0.000		0	0.045
TOLRJ7	18/12/2014	Call	13.000	0.010	0.010	0.000		0	0.020
TOLRK7	18/12/2014	Call	14.000	0.008	0.008	0.000		0	0.010
TOLRN7	18/12/2014	Call	15.000	0.005	0.005	0.000		0	0.007
TOLCT7	26/03/2015	Call	4.200	0.930	0.930	0.000		0	1.145
TOLZS9	26/03/2015	Call	4.400	0.800	0.800	0.000		0	0.995
TOLZN9	26/03/2015	Call	4.600	0.685	0.685	0.000		0	0.865
TOLZJ9	26/03/2015	Call	4.800	0.585	0.585	0.000		0	0.745
TOLZL9	26/03/2015	Call	5.000	0.500	0.500	0.000		0	0.645
TOLZ99	26/03/2015	Call	5.500	0.335	0.335	0.000		0	0.445
TOLZH9	26/03/2015	Call	6.000	0.225	0.225	0.000		0	0.305
TOLZ79	26/03/2015	Call	6.500	0.145	0.145	0.000		0	0.205
TOLZD9	26/03/2015	Call	7.000	0.095	0.095	0.000		0	0.135
TOLZF9	26/03/2015	Call	7.500	0.060	0.060	0.000		0	0.090
TOLZB9	26/03/2015	Call	8.000	0.040	0.040	0.000		0	0.060
TOLB19	25/06/2015	Call	3.000	2.030	2.030	0.000		0	2.280
TOLB39	25/06/2015	Call	3.200	1.845	1.845	0.000		0	2.090
TOLZV8	25/06/2015	Call	3.400	1.670	1.670	0.000		0	1.905
TOLZX8	25/06/2015	Call	3.600	1.510	1.510	0.000		0	1.735
TOLZT8	25/06/2015	Call	3.800	1.370	1.370	0.000		0	1.580
TOLZL8	25/06/2015	Call	4.000	1.240	1.240	0.000		0	1.440
TOLZN8	25/06/2015	Call	4.200	1.125	1.125	0.000		0	1.315
TOLZP8	25/06/2015	Call	4.400	1.020	1.020	0.000		0	1.200
TOLZR8	25/06/2015	Call	4.600	0.930	0.930	0.000		0	1.100
TOLB89	25/06/2015	Call	4.800	0.845	0.845	0.000		0	1.005
TOLC99	25/06/2015	Call	5.000	0.770	0.770	0.000		0	0.920
TOLE89	25/06/2015	Call	5.500	0.605	0.605	0.000		0	0.735
TOLEP9	25/06/2015	Call	6.000	0.480	0.480	0.000		0	0.590
TOLGM9	25/06/2015	Call	6.500	0.375	0.375	0.000		0	0.470
TOLRO9	25/06/2015	Call	7.000	0.300	0.300	0.000		0	0.375
TOLU69	25/06/2015	Call	7.500	0.070	0.070	0.000		0	0.105
TOLVR9	25/06/2015	Call	8.000	0.050	0.050	0.000		0	0.070
TOLQ19	17/12/2015	Call	3.800	1.240	1.240	0.000		0	1.485
TOLPS9	17/12/2015	Call	4.000	1.055	1.055	0.000		0	1.290
TOLPW9	17/12/2015	Call	4.200	0.890	0.890	0.000		0	1.115
TOLPY9	17/12/2015	Call	4.400	0.755	0.755	0.000		0	0.950
TOLPQ9	17/12/2015	Call	4.600	0.635	0.635	0.000		0	0.815
TOLPU9	17/12/2015	Call	4.800	0.535	0.535	0.000		0	0.695
TOLPO9	17/12/2015	Call	5.000	0.455	0.455	0.000		0	0.595
TOLQ39	17/12/2015	Call	5.500	0.300	0.300	0.000		0	0.400
TOLPM9	17/12/2015	Call	6.000	0.195	0.195	0.000		0	0.270
TOLR19	17/12/2015	Call	6.500	0.125	0.125	0.000		0	0.180
TOLRQ9	17/12/2015	Call	7.000	0.080	0.080	0.000		0	0.120
TOLU89	17/12/2015	Call	7.500	0.050	0.050	0.000		0	0.075
TOLVT9	17/12/2015	Call	8.000	0.030	0.030	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	0.003	0.003	0.000		0	0.000
TOLMD9	30/05/2013	Put	4.300	0.005	0.005	0.000		90	0.000
TOLMN9	30/05/2013	Put	4.400	0.010	0.010	0.000		30	0.000
TOLM79	30/05/2013	Put	4.500	0.020	0.020	0.000		30	0.001
TOLYC9	30/05/2013	Put	4.510	0.025	0.025	0.000		0	0.000
TOLMV9	30/05/2013	Put	4.600	0.020	0.020	0.000		0	0.002
TOLM39	30/05/2013	Put	4.700	0.025	0.025	0.000		163	0.005
TOLYD9	30/05/2013	Put	4.710	0.040	0.040	0.000		0	0.002
TOLMP9	30/05/2013	Put	4.800	0.035	0.035	0.000		1,080	0.010
TOLM59	30/05/2013	Put	4.900	0.060	0.060	0.000		812	0.015
TOLMR9	30/05/2013	Put	5.000	0.100	0.100	0.075	300	972	0.025
TOLYG9	30/05/2013	Put	5.010	0.100	0.100	0.000		0	0.025
TOLMH9	30/05/2013	Put	5.250	0.270	0.270	0.000		996	0.095
TOLYH9	30/05/2013	Put	5.260	0.275	0.275	0.000		30	0.100
TOLM99	30/05/2013	Put	5.500	0.510	0.510	0.000		893	0.270
TOLYK9	30/05/2013	Put	5.560	0.560	0.560	0.000		500	0.320
TOLN29	30/05/2013	Put	5.750	0.750	0.750	0.000	1,000	1,500	0.505
TOLYL9	30/05/2013	Put	5.760	0.760	0.760	0.000		0	0.510
TOLN49	30/05/2013	Put	6.000	1.000	1.000	0.000		8,440	0.755
TOLYO9	30/05/2013	Put	6.010	1.010	1.010	0.000		50	0.760
TOLQV9	30/05/2013	Put	6.250	1.250	1.250	0.000		74	1.005
TOLYP9	30/05/2013	Put	6.260	1.260	1.260	0.000		0	1.010
TOLRF9	30/05/2013	Put	6.500	1.500	1.500	0.000		79	1.250
TOLS29	30/05/2013	Put	6.750	1.750	1.750	0.000		0	1.500
TOLTO9	30/05/2013	Put	7.000	2.000	2.000	0.000		0	1.750
TOLUH9	30/05/2013	Put	7.250	2.250	2.250	0.000		0	2.000
TOLVC9	30/05/2013	Put	7.500	2.500	2.500	0.000		0	2.250
TOLWW9	30/05/2013	Put	7.750	2.750	2.750	0.000		0	2.500
TOLXM9	30/05/2013	Put	8.000	3.000	3.000	0.000		0	2.750
TOLY39	30/05/2013	Put	8.260	3.255	3.255	0.000		0	3.005
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	0.001	0.001	0.000		30	0.000
TOLTL8	27/06/2013	Put	3.600	0.001	0.001	0.000		0	0.000
TOLZA8	27/06/2013	Put	3.700	0.002	0.002	0.000		30	0.000
TOLTP8	27/06/2013	Put	3.800	0.004	0.004	0.000		0	0.000
TOLYW8	27/06/2013	Put	3.900	0.007	0.007	0.000		0	0.000
TOLTX8	27/06/2013	Put	4.000	0.010	0.010	0.000		483	0.000
TOLZ48	27/06/2013	Put	4.100	0.015	0.015	0.000		130	0.001
TOLE19	27/06/2013	Put	4.110	0.030	0.030	0.000		510	0.000
TOLTT8	27/06/2013	Put	4.200	0.025	0.025	0.000		100	0.002
TOLYZ8	27/06/2013	Put	4.300	0.035	0.035	0.000		480	0.003
TOLTV8	27/06/2013	Put	4.400	0.035	0.035	0.000		70	0.007
TOLZ88	27/06/2013	Put	4.500	0.040	0.040	0.000		115	0.010
TOLTR8	27/06/2013	Put	4.600	0.050	0.050	0.055	250	0	0.020
TOLS99	27/06/2013	Put	4.610	0.115	0.115	0.000		0	0.015
TOLB79	27/06/2013	Put	4.700	0.080	0.080	0.000		60	0.030
TOLX99	27/06/2013	Put	4.710	0.125	0.125	0.000		0	0.025
TOLTZ8	27/06/2013	Put	4.800	0.105	0.105	0.000		75	0.045
TOLXA9	27/06/2013	Put	4.810	0.140	0.140	0.000		0	0.040
TOLDY9	27/06/2013	Put	4.900	0.140	0.140	0.000		221	0.065
TOLXD9	27/06/2013	Put	4.910	0.160	0.160	0.000		0	0.055
TOLU28	27/06/2013	Put	5.000	0.180	0.180	0.185	45	1,464	0.090
TOLSE9	27/06/2013	Put	5.010	0.180	0.180	0.000		151	0.085
TOLE79	27/06/2013	Put	5.250	0.325	0.325	0.315	50	552	0.175
TOLNY9	27/06/2013	Put	5.260	0.330	0.330	0.000		890	0.175
TOLWG8	27/06/2013	Put	5.500	0.525	0.525	0.000		1,220	0.320
TOLEW9	27/06/2013	Put	5.750	0.760	0.760	0.000		356	0.520
TOLJ99	27/06/2013	Put	5.760	0.755	0.755	0.000	1,000	340	0.525
TOLG39	27/06/2013	Put	6.000	1.000	1.000	0.000		54	0.755
TOLJ89	27/06/2013	Put	6.010	0.995	0.995	0.000		280	0.755
TOLI49	27/06/2013	Put	6.250	1.250	1.250	0.000		0	1.005
TOLRH9	27/06/2013	Put	6.500	1.500	1.500	0.000		0	1.250
TOLS49	27/06/2013	Put	6.750	1.750	1.750	0.000		0	1.500
TOLTQ9	27/06/2013	Put	7.000	2.000	2.000	0.000		0	1.750
TOLUJ9	27/06/2013	Put	7.250	2.250	2.250	0.000		0	2.000
TOLVE9	27/06/2013	Put	7.500	2.500	2.500	0.000		0	2.250
TOLWY9	27/06/2013	Put	7.750	2.750	2.750	0.000		0	2.500
TOLXO9	27/06/2013	Put	8.000	3.000	3.000	0.000		0	2.750
TOLBM9	27/06/2013	Put	8.010	2.990	2.990	0.000		117	2.740
TOLJ59	27/06/2013	Put	8.260	3.240	3.240	0.000		30	2.985
TOLSM9	25/07/2013	Put	4.300	0.035	0.035	0.000		0	0.015
TOLTF9	25/07/2013	Put	4.400	0.050	0.050	0.000		50	0.025
TOLSO9	25/07/2013	Put	4.500	0.070	0.070	0.000		0	0.035
TOLT79	25/07/2013	Put	4.600	0.095	0.095	0.000		0	0.045
TOLT99	25/07/2013	Put	4.700	0.115	0.115	0.000		0	0.055
TOLC27	25/07/2013	Put	4.710	0.115	0.115	0.000		0	0.060
TOLSY9	25/07/2013	Put	4.800	0.150	0.150	0.000		183	0.080
TOLC57	25/07/2013	Put	4.810	0.140	0.140	0.000		0	0.075
TOLTD9	25/07/2013	Put	4.900	0.190	0.190	0.000		114	0.105
TOLC67	25/07/2013	Put	4.910	0.175	0.175	0.000		0	0.095
TOLSW9	25/07/2013	Put	5.000	0.230	0.230	0.000		306	0.130
TOLC97	25/07/2013	Put	5.010	0.220	0.220	0.000		0	0.120
TOLSS9	25/07/2013	Put	5.250	0.370	0.370	0.000		145	0.225
TOLCF7	25/07/2013	Put	5.260	0.355	0.355	0.000		0	0.225
TOLSU9	25/07/2013	Put	5.500	0.545	0.545	0.000		0	0.355
TOLCI7	25/07/2013	Put	5.510	0.545	0.545	0.000		0	0.360
TOLT39	25/07/2013	Put	5.750	0.765	0.765	0.000		60	0.550
TOLCJ7	25/07/2013	Put	5.760	0.760	0.760	0.000		0	0.550
TOLT19	25/07/2013	Put	6.000	1.000	1.000	0.000		0	0.760
TOLCM7	25/07/2013	Put	6.010	0.990	0.990	0.000		0	0.755
TOLSQ9	25/07/2013	Put	6.250	1.250	1.250	0.000		0	1.005
TOLCN7	25/07/2013	Put	6.260	1.240	1.240	0.000		0	0.985
TOLTB9	25/07/2013	Put	6.500	1.500	1.500	0.000		0	1.250
TOLT59	25/07/2013	Put	6.750	1.750	1.750	0.000		0	1.500
TOLTS9	25/07/2013	Put	7.000	2.000	2.000	0.000		0	1.750
TOLUL9	25/07/2013	Put	7.250	2.250	2.250	0.000		0	2.000
TOLVG9	25/07/2013	Put	7.500	2.500	2.500	0.000		0	2.250
TOLX19	25/07/2013	Put	7.750	2.750	2.750	0.000		0	2.500
TOLXQ9	25/07/2013	Put	8.000	3.000	3.000	0.000		0	2.750
TOLY59	25/07/2013	Put	8.260	3.220	3.220	0.000		0	2.980
TOLCQ7	29/08/2013	Put	4.400	0.075	0.075	0.000		0	0.020
TOLXZ9	29/08/2013	Put	4.500	0.100	0.100	0.000		0	0.030
TOLWD9	29/08/2013	Put	4.600	0.120	0.120	0.000		0	0.045
TOLW19	29/08/2013	Put	4.700	0.145	0.145	0.000		66	0.065
TOLWB9	29/08/2013	Put	4.800	0.180	0.180	0.000		74	0.085
TOLWL9	29/08/2013	Put	4.900	0.225	0.225	0.000		0	0.115
TOLWF9	29/08/2013	Put	5.000	0.260	0.260	0.000		68	0.145
TOLVW9	29/08/2013	Put	5.250	0.395	0.395	0.000		758	0.170
TOLVY9	29/08/2013	Put	5.500	0.570	0.570	0.000		100	0.300
TOLWP9	29/08/2013	Put	5.750	0.780	0.780	0.000		0	0.525
TOLWJ9	29/08/2013	Put	6.000	1.005	1.005	0.000		0	0.765
TOLW99	29/08/2013	Put	6.250	1.255	1.255	0.000		40	1.010
TOLW39	29/08/2013	Put	6.500	1.500	1.500	0.000		0	1.255
TOLWN9	29/08/2013	Put	6.750	1.750	1.750	0.000		0	1.505
TOLWH9	29/08/2013	Put	7.000	2.005	2.005	0.000		0	1.750
TOLW79	29/08/2013	Put	7.250	2.250	2.250	0.000		0	2.000
TOLW59	29/08/2013	Put	7.500	2.500	2.500	0.000		0	2.250
TOLX39	29/08/2013	Put	7.750	2.750	2.750	0.000		0	2.500
TOLXS9	29/08/2013	Put	8.000	3.000	3.000	0.000		0	2.755
TOLY89	29/08/2013	Put	8.260	3.205	3.205	0.000		0	2.965
TOLZC8	26/09/2013	Put	3.000	0.010	0.010	0.000		30	0.001
TOLXS8	26/09/2013	Put	3.200	0.020	0.020	0.000		30	0.002
TOLU88	26/09/2013	Put	3.400	0.025	0.025	0.000		30	0.005
TOLKL9	26/09/2013	Put	3.500	0.025	0.025	0.000		30	0.008
TOLUE8	26/09/2013	Put	3.600	0.025	0.025	0.000		140	0.010
TOLJO9	26/09/2013	Put	3.700	0.035	0.035	0.000		0	0.015
TOLUC8	26/09/2013	Put	3.800	0.035	0.035	0.000		150	0.025
TOLJQ9	26/09/2013	Put	3.900	0.045	0.045	0.000		100	0.030
TOLU48	26/09/2013	Put	4.000	0.055	0.055	0.000		60	0.035
TOLJS9	26/09/2013	Put	4.100	0.065	0.065	0.000		30	0.040
TOLUA8	26/09/2013	Put	4.200	0.080	0.080	0.000		120	0.055
TOLJK9	26/09/2013	Put	4.300	0.105	0.105	0.000		46	0.070
TOLU68	26/09/2013	Put	4.400	0.135	0.135	0.000		130	0.085
TOLJM9	26/09/2013	Put	4.500	0.165	0.165	0.000		60	0.105
TOLUG8	26/09/2013	Put	4.600	0.205	0.205	0.000		30	0.125
TOLSB9	26/09/2013	Put	4.610	0.170	0.170	0.000		30	0.110
TOLJI9	26/09/2013	Put	4.700	0.240	0.240	0.000		122	0.150
TOLUI8	26/09/2013	Put	4.800	0.285	0.285	0.000		30	0.180
TOLJG9	26/09/2013	Put	4.900	0.310	0.310	0.000		83	0.210
TOLUK8	26/09/2013	Put	5.000	0.350	0.350	0.000		205	0.250
TOLSF9	26/09/2013	Put	5.010	0.335	0.335	0.000		30	0.215
TOLJE9	26/09/2013	Put	5.250	0.540	0.540	0.000		210	0.360
TOLWI8	26/09/2013	Put	5.500	0.720	0.720	0.000		458	0.530
TOLCX7	26/09/2013	Put	5.510	0.670	0.670	0.000		100	0.475
TOLN69	26/09/2013	Put	5.750	0.920	0.920	0.000		221	0.710
TOLEK9	26/09/2013	Put	6.000	1.140	1.140	0.000		492	0.915
TOLQX9	26/09/2013	Put	6.250	1.365	1.365	0.000		199	1.130
TOLG59	26/09/2013	Put	6.500	1.600	1.600	0.000		260	1.360
TOLS69	26/09/2013	Put	6.750	1.840	1.840	0.000		22	1.595
TOLTU9	26/09/2013	Put	7.000	2.080	2.080	0.000		0	1.835
TOLUN9	26/09/2013	Put	7.250	2.325	2.325	0.000		0	2.080
TOLVI9	26/09/2013	Put	7.500	2.575	2.575	0.000		0	2.325
TOLX59	26/09/2013	Put	7.750	2.820	2.820	0.000		0	2.570
TOLXU9	26/09/2013	Put	8.000	3.065	3.065	0.000		57	2.815
TOLY99	26/09/2013	Put	8.260	3.320	3.320	0.000		0	3.070
TOLCS7	24/10/2013	Put	4.400	0.145	0.145	0.145	200	0	0.090
TOLBK7	24/10/2013	Put	4.500	0.175	0.175	0.135	100	0	0.110
TOLZX9	24/10/2013	Put	4.600	0.195	0.195	0.000		0	0.130
TOLB57	24/10/2013	Put	4.700	0.230	0.230	0.000		0	0.160
TOLBR7	24/10/2013	Put	4.800	0.270	0.270	0.000		0	0.185
TOLB37	24/10/2013	Put	4.900	0.320	0.320	0.000		0	0.220
TOLBP7	24/10/2013	Put	5.000	0.370	0.370	0.000		0	0.255
TOLBG7	24/10/2013	Put	5.250	0.505	0.505	0.000		0	0.370
TOLB97	24/10/2013	Put	5.500	0.680	0.680	0.000		0	0.510
TOLCW7	24/10/2013	Put	5.510	0.680	0.680	0.000		0	0.505
TOLBV7	24/10/2013	Put	5.750	0.880	0.880	0.000		100	0.695
TOLBT7	24/10/2013	Put	6.000	1.120	1.120	0.000		0	0.880
TOLBI7	24/10/2013	Put	6.250	1.340	1.340	0.000		0	1.120
TOLB77	24/10/2013	Put	6.500	1.590	1.590	0.000		0	1.360
TOLB17	24/10/2013	Put	6.750	1.830	1.830	0.000		0	1.585
TOLBX7	24/10/2013	Put	7.000	2.080	2.080	0.000		0	1.830
TOLBM7	24/10/2013	Put	7.250	2.325	2.325	0.000		0	2.075
TOLC17	24/10/2013	Put	7.500	2.570	2.570	0.000		0	2.325
TOLZE8	19/12/2013	Put	3.000	0.015	0.015	0.000		0	0.001
TOLXU8	19/12/2013	Put	3.200	0.025	0.025	0.000		120	0.003
TOLUW8	19/12/2013	Put	3.400	0.030	0.030	0.000		0	0.008
TOLUY8	19/12/2013	Put	3.600	0.055	0.055	0.000		0	0.015
TOLUM8	19/12/2013	Put	3.800	0.065	0.065	0.000		70	0.030
TOLP59	19/12/2013	Put	3.900	0.085	0.085	0.000		0	0.040
TOLKD7	19/12/2013	Put	4.000	0.090	0.090	0.085	110	214	0.050
TOLPL9	19/12/2013	Put	4.100	0.115	0.115	0.000		0	0.065
TOLUQ8	19/12/2013	Put	4.200	0.125	0.125	0.000		0	0.085
TOLP99	19/12/2013	Put	4.300	0.145	0.145	0.000		0	0.105
TOLUU8	19/12/2013	Put	4.400	0.175	0.175	0.000		0	0.125
TOLKG7	19/12/2013	Put	4.500	0.200	0.200	0.000		30	0.145
TOLUO8	19/12/2013	Put	4.600	0.235	0.235	0.000		100	0.170
TOLP79	19/12/2013	Put	4.700	0.275	0.275	0.000		83	0.200
TOLUS8	19/12/2013	Put	4.800	0.315	0.315	0.000		30	0.230
TOLP39	19/12/2013	Put	4.900	0.360	0.360	0.000		130	0.260
TOLKH7	19/12/2013	Put	5.000	0.410	0.410	0.000		80	0.300
TOLP19	19/12/2013	Put	5.250	0.555	0.555	0.000		549	0.420
TOLWK8	19/12/2013	Put	5.500	0.730	0.730	0.000		80	0.570
TOLXF9	19/12/2013	Put	5.510	0.710	0.710	0.000		0	0.550
TOLQR9	19/12/2013	Put	5.750	0.925	0.925	0.000		303	0.750
TOLEM9	19/12/2013	Put	6.000	1.135	1.135	0.000		600	0.945
TOLKH8	19/12/2013	Put	6.250	1.360	1.360	0.000		50	1.155
TOLG79	19/12/2013	Put	6.500	1.595	1.595	0.000		200	1.375
TOLS89	19/12/2013	Put	6.750	1.835	1.835	0.000		0	1.605
TOLTW9	19/12/2013	Put	7.000	2.080	2.080	0.000		200	1.845
TOLUP9	19/12/2013	Put	7.250	2.325	2.325	0.000		0	2.085
TOLVK9	19/12/2013	Put	7.500	2.570	2.570	0.000		0	2.325
TOLX79	19/12/2013	Put	7.750	2.820	2.820	0.000		0	2.570
TOLXW9	19/12/2013	Put	8.000	3.065	3.065	0.000		0	2.820
TOLLK7	19/12/2013	Put	9.000	4.055	4.055	0.000		0	3.805
TOLLL7	19/12/2013	Put	10.000	5.050	5.050	0.000		0	4.800
TOLR87	19/12/2013	Put	13.000	8.020	8.020	0.000		0	7.770
TOLR97	19/12/2013	Put	14.000	9.010	9.010	0.000		0	8.760
TOLRH7	19/12/2013	Put	15.000	10.005	10.005	0.000		0	9.755
TOLZG8	27/03/2014	Put	3.000	0.035	0.035	0.000		0	0.025
TOLXW8	27/03/2014	Put	3.200	0.045	0.045	0.000		0	0.035
TOLV38	27/03/2014	Put	3.400	0.060	0.060	0.000		0	0.045
TOLV58	27/03/2014	Put	3.600	0.085	0.085	0.000		0	0.065
TOLV18	27/03/2014	Put	3.800	0.120	0.120	0.000		0	0.085
TOLVD8	27/03/2014	Put	4.000	0.155	0.155	0.000		0	0.110
TOLV98	27/03/2014	Put	4.200	0.210	0.210	0.000		0	0.150
TOLVH8	27/03/2014	Put	4.400	0.275	0.275	0.000		0	0.205
TOLZV9	27/03/2014	Put	4.500	0.310	0.310	0.000		0	0.230
TOLVF8	27/03/2014	Put	4.600	0.350	0.350	0.000		60	0.265
TOLYW9	27/03/2014	Put	4.700	0.390	0.390	0.000		0	0.295
TOLV78	27/03/2014	Put	4.800	0.435	0.435	0.000		0	0.330
TOLYU9	27/03/2014	Put	4.900	0.480	0.480	0.000		0	0.370
TOLVB8	27/03/2014	Put	5.000	0.530	0.530	0.000		40	0.410
TOLZ49	27/03/2014	Put	5.250	0.680	0.680	0.000		100	0.540
TOLWM8	27/03/2014	Put	5.500	0.850	0.850	0.000		80	0.690
TOLZ29	27/03/2014	Put	5.750	1.035	1.035	0.000		0	0.855
TOLEO9	27/03/2014	Put	6.000	1.235	1.235	0.000		20	1.040
TOLZ69	27/03/2014	Put	6.250	1.450	1.450	0.000		30	1.240
TOLG99	27/03/2014	Put	6.500	1.670	1.670	0.000		0	1.390
TOLYS9	27/03/2014	Put	6.750	1.895	1.895	0.000		0	1.680
TOLRJ9	27/03/2014	Put	7.000	2.125	2.125	0.000		0	1.905
TOLYZ9	27/03/2014	Put	7.250	2.365	2.365	0.000		0	2.135
TOLU19	27/03/2014	Put	7.500	2.610	2.610	0.000		0	2.375
TOLZR9	27/03/2014	Put	7.750	2.855	2.855	0.000		0	2.610
TOLVM9	27/03/2014	Put	8.000	3.095	3.095	0.000		0	2.855
TOLZI8	26/06/2014	Put	3.000	0.015	0.015	0.000		0	0.009
TOLXZ8	26/06/2014	Put	3.200	0.025	0.025	0.000		0	0.015
TOLVT8	26/06/2014	Put	3.400	0.045	0.045	0.000		0	0.030
TOLVV8	26/06/2014	Put	3.600	0.070	0.070	0.000		0	0.050
TOLVZ8	26/06/2014	Put	3.800	0.100	0.100	0.000		0	0.070
TOLVP8	26/06/2014	Put	4.000	0.135	0.135	0.000		0	0.095
TOLVJ8	26/06/2014	Put	4.200	0.190	0.190	0.000		0	0.135
TOLVL8	26/06/2014	Put	4.400	0.240	0.240	0.000		0	0.175
TOLVX8	26/06/2014	Put	4.600	0.315	0.315	0.000		0	0.235
TOLVN8	26/06/2014	Put	4.800	0.405	0.405	0.000		0	0.305
TOLVR8	26/06/2014	Put	5.000	0.505	0.505	0.000		0	0.390
TOLWO8	26/06/2014	Put	5.500	0.835	0.835	0.000		0	0.675
TOLX27	26/06/2014	Put	6.000	1.225	1.225	0.000		80	1.030
TOLX57	26/06/2014	Put	6.250	1.440	1.440	0.000		0	1.230
TOLWY7	26/06/2014	Put	6.500	1.665	1.665	0.000		170	1.440
TOLWZ7	26/06/2014	Put	6.750	1.895	1.895	0.000		30	1.660
TOLWU7	26/06/2014	Put	7.000	2.130	2.130	0.000		0	1.890
TOLN17	26/06/2014	Put	7.250	2.370	2.370	0.000		0	2.130
TOLN27	26/06/2014	Put	7.500	2.615	2.615	0.000		180	2.370
TOLVO9	26/06/2014	Put	8.000	3.105	3.105	0.000		0	2.860
TOLKG9	25/09/2014	Put	3.400	0.105	0.105	0.000		0	0.080
TOLK39	25/09/2014	Put	3.600	0.140	0.140	0.000		0	0.105
TOLK19	25/09/2014	Put	3.800	0.170	0.170	0.000		0	0.130
TOLJU9	25/09/2014	Put	4.000	0.215	0.215	0.000		0	0.160
TOLJY9	25/09/2014	Put	4.200	0.265	0.265	0.000		0	0.200
TOLJW9	25/09/2014	Put	4.400	0.330	0.330	0.000		50	0.255
TOLK59	25/09/2014	Put	4.600	0.405	0.405	0.000		0	0.315
TOLK79	25/09/2014	Put	4.800	0.495	0.495	0.000		0	0.385
TOLK99	25/09/2014	Put	5.000	0.595	0.595	0.000		0	0.470
TOLKB9	25/09/2014	Put	5.500	0.915	0.915	0.000		0	0.755
TOLN89	25/09/2014	Put	6.000	1.300	1.300	0.000		0	1.105
TOLQZ9	25/09/2014	Put	6.500	1.730	1.730	0.000		0	1.510
TOLRL9	25/09/2014	Put	7.000	2.185	2.185	0.000		0	1.950
TOLU39	25/09/2014	Put	7.500	2.660	2.660	0.000		0	2.420
TOLVQ9	25/09/2014	Put	8.000	3.140	3.140	0.000		0	2.900
TOLPK7	25/09/2014	Put	8.500	3.620	3.620	0.000		60	3.375
TOLPN7	25/09/2014	Put	8.750	3.865	3.865	0.000		0	3.615
TOLZK8	18/12/2014	Put	3.000	0.075	0.075	0.000		0	0.055
TOLY28	18/12/2014	Put	3.200	0.105	0.105	0.000		0	0.080
TOLW48	18/12/2014	Put	3.400	0.145	0.145	0.000		0	0.115
TOLW28	18/12/2014	Put	3.600	0.200	0.200	0.000		0	0.160
TOLW68	18/12/2014	Put	3.800	0.260	0.260	0.000		0	0.210
TOLT67	18/12/2014	Put	4.000	0.330	0.330	0.000		0	0.270
TOLW88	18/12/2014	Put	4.200	0.410	0.410	0.000		0	0.340
TOLWC8	18/12/2014	Put	4.400	0.500	0.500	0.000		0	0.420
TOLT97	18/12/2014	Put	4.500	0.550	0.550	0.000		0	0.460
TOLWA8	18/12/2014	Put	4.600	0.600	0.600	0.000		0	0.510
TOLWE8	18/12/2014	Put	4.800	0.685	0.685	0.000		0	0.580
TOLLJ8	18/12/2014	Put	5.000	0.875	0.875	0.000		0	0.765
TOLWQ8	18/12/2014	Put	5.500	1.200	1.200	0.000		0	1.065
TOLJ48	18/12/2014	Put	6.000	1.560	1.560	0.000		0	1.405
TOLGL9	18/12/2014	Put	6.500	1.950	1.950	0.000		0	1.775
TOLRN9	18/12/2014	Put	7.000	2.360	2.360	0.000		0	2.175
TOLU59	18/12/2014	Put	7.500	2.695	2.695	0.000		0	2.465
TOLJ58	18/12/2014	Put	8.000	3.235	3.235	0.000		0	3.025
TOLJ88	18/12/2014	Put	10.000	5.090	5.090	0.000		0	4.850
TOLRI7	18/12/2014	Put	13.000	8.025	8.025	0.000		0	7.775
TOLRL7	18/12/2014	Put	14.000	9.015	9.015	0.000		0	8.765
TOLRM7	18/12/2014	Put	15.000	10.005	10.005	0.000		0	9.755
TOLCU7	26/03/2015	Put	4.200	0.340	0.340	0.000		0	0.270
TOLZT9	26/03/2015	Put	4.400	0.425	0.425	0.000		0	0.340
TOLZO9	26/03/2015	Put	4.600	0.525	0.525	0.000		0	0.430
TOLZK9	26/03/2015	Put	4.800	0.635	0.635	0.000		0	0.525
TOLZM9	26/03/2015	Put	5.000	0.750	0.750	0.000		0	0.630
TOLZA9	26/03/2015	Put	5.500	1.085	1.085	0.000		0	0.935
TOLZI9	26/03/2015	Put	6.000	1.460	1.460	0.000		0	1.285
TOLZ89	26/03/2015	Put	6.500	1.870	1.870	0.000		0	1.670
TOLZE9	26/03/2015	Put	7.000	2.300	2.300	0.000		0	2.085
TOLZG9	26/03/2015	Put	7.500	2.745	2.745	0.000		0	2.520
TOLZC9	26/03/2015	Put	8.000	3.205	3.205	0.000		0	2.970
TOLB29	25/06/2015	Put	3.000	0.140	0.140	0.000		0	0.115
TOLB49	25/06/2015	Put	3.200	0.215	0.215	0.000		0	0.180
TOLZW8	25/06/2015	Put	3.400	0.250	0.250	0.000		0	0.210
TOLZY8	25/06/2015	Put	3.600	0.315	0.315	0.000		0	0.270
TOLZU8	25/06/2015	Put	3.800	0.390	0.390	0.000		0	0.335
TOLZM8	25/06/2015	Put	4.000	0.475	0.475	0.000		150	0.410
TOLZO8	25/06/2015	Put	4.200	0.575	0.575	0.000		0	0.500
TOLZQ8	25/06/2015	Put	4.400	0.660	0.660	0.000		0	0.580
TOLZS8	25/06/2015	Put	4.600	0.770	0.770	0.000		0	0.675
TOLB99	25/06/2015	Put	4.800	0.880	0.880	0.000		0	0.780
TOLCF9	25/06/2015	Put	5.000	1.000	1.000	0.000		0	0.895
TOLE99	25/06/2015	Put	5.500	1.325	1.325	0.000		0	1.195
TOLEQ9	25/06/2015	Put	6.000	1.680	1.680	0.000		0	1.535
TOLGN9	25/06/2015	Put	6.500	2.060	2.060	0.000		0	1.900
TOLRP9	25/06/2015	Put	7.000	2.465	2.465	0.000		0	2.285
TOLU79	25/06/2015	Put	7.500	2.755	2.755	0.000		0	2.535
TOLVS9	25/06/2015	Put	8.000	3.205	3.205	0.000		0	2.980
TOLQ29	17/12/2015	Put	3.800	0.210	0.210	0.000		0	0.160
TOLPT9	17/12/2015	Put	4.000	0.275	0.275	0.000		0	0.215
TOLPX9	17/12/2015	Put	4.200	0.355	0.355	0.000		0	0.280
TOLPZ9	17/12/2015	Put	4.400	0.445	0.445	0.000		0	0.360
TOLPR9	17/12/2015	Put	4.600	0.545	0.545	0.000		0	0.445
TOLPV9	17/12/2015	Put	4.800	0.655	0.655	0.000		0	0.540
TOLPP9	17/12/2015	Put	5.000	0.775	0.775	0.000		0	0.650
TOLQ49	17/12/2015	Put	5.500	1.110	1.110	0.000		0	0.955
TOLPN9	17/12/2015	Put	6.000	1.490	1.490	0.000		0	1.310
TOLR29	17/12/2015	Put	6.500	1.895	1.895	0.000		0	1.695
TOLRR9	17/12/2015	Put	7.000	2.325	2.325	0.000		0	2.110
TOLU99	17/12/2015	Put	7.500	2.820	2.820	0.000		0	2.610
TOLVU9	17/12/2015	Put	8.000	3.260	3.260	0.000		0	3.040

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.