Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
TOL 8.830 Up 0.010 8.820 8.840 8.820 8.840 8.820 14,548,895 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TOLVV7 26/03/2015 Call 0.010 8.830 8.830 0.000   4,000 8.830
TOLF87 26/03/2015 Call 3.800 5.035 5.035 0.000   0 5.035
TOLF97 26/03/2015 Put 3.800 0.000 0.000 0.000   0 0.000
TOLDM7 26/03/2015 Call 4.000 4.835 4.835 0.000   0 4.835
TOLDN7 26/03/2015 Put 4.000 0.000 0.000 0.000   0 0.000
TOLCT7 26/03/2015 Call 4.200 4.635 4.635 0.000   0 4.635
TOLCU7 26/03/2015 Put 4.200 0.000 0.000 0.000   0 0.000
TOLVN7 26/03/2015 Call 4.300 4.535 4.535 0.000   0 4.535
TOLVO7 26/03/2015 Put 4.300 0.000 0.000 0.000   0 0.000
TOLZS9 26/03/2015 Call 4.400 4.435 4.435 0.000   0 4.435
TOLZT9 26/03/2015 Put 4.400 0.000 0.000 0.000   0 0.000
TOLVJ7 26/03/2015 Call 4.500 4.335 4.335 0.000   0 4.335
TOLVK7 26/03/2015 Put 4.500 0.000 0.000 0.000   20 0.000
TOLZN9 26/03/2015 Call 4.600 4.235 4.235 0.000   0 4.235
TOLZO9 26/03/2015 Put 4.600 0.000 0.000 0.000   200 0.000
TOLVL7 26/03/2015 Call 4.700 4.135 4.135 0.000   0 4.135
TOLVM7 26/03/2015 Put 4.700 0.000 0.000 0.000   300 0.000
TOLZJ9 26/03/2015 Call 4.800 4.035 4.035 0.000   0 4.035
TOLZK9 26/03/2015 Put 4.800 0.000 0.000 0.000   0 0.000
TOLVH7 26/03/2015 Call 4.900 3.935 3.935 0.000   0 3.935
TOLVI7 26/03/2015 Put 4.900 0.000 0.000 0.000   500 0.000
TOLZL9 26/03/2015 Call 5.000 3.835 3.835 0.000   0 3.835
TOLZM9 26/03/2015 Put 5.000 0.000 0.000 0.000   430 0.000
TOLVD7 26/03/2015 Call 5.250 3.585 3.585 0.000   0 3.585
TOLVE7 26/03/2015 Put 5.250 0.000 0.000 0.000   511 0.000
TOLZ99 26/03/2015 Call 5.500 3.335 3.335 0.000   100 3.335
TOLZA9 26/03/2015 Put 5.500 0.000 0.000 0.000   50 0.000
TOLVP7 26/03/2015 Call 5.750 3.085 3.085 0.000   0 3.085
TOLVQ7 26/03/2015 Put 5.750 0.000 0.000 0.000   1,307 0.000
TOLZH9 26/03/2015 Call 6.000 2.835 2.835 0.000   0 2.835
TOLZI9 26/03/2015 Put 6.000 0.000 0.000 0.000   366 0.000
TOLVF7 26/03/2015 Call 6.250 2.590 2.590 0.000   0 2.590
TOLVG7 26/03/2015 Put 6.250 0.000 0.000 0.000   0 0.000
TOLZ79 26/03/2015 Call 6.500 2.340 2.340 0.000   0 2.340
TOLZ89 26/03/2015 Put 6.500 0.000 0.000 0.000   285 0.000
TOLVR7 26/03/2015 Call 6.750 2.090 2.090 0.000   0 2.090
TOLVS7 26/03/2015 Put 6.750 0.000 0.000 0.000   0 0.000
TOLZD9 26/03/2015 Call 7.000 1.840 1.840 0.000   0 1.840
TOLZE9 26/03/2015 Put 7.000 0.000 0.000 0.000   0 0.000
TOLX97 26/03/2015 Call 7.250 1.590 1.590 0.000   0 1.590
TOLXA7 26/03/2015 Put 7.250 0.000 0.000 0.000   0 0.000
TOLZF9 26/03/2015 Call 7.500 1.345 1.345 0.000   0 1.345
TOLZG9 26/03/2015 Put 7.500 0.001 0.001 0.000   0 0.001
TOLDV8 26/03/2015 Call 7.750 1.100 1.100 0.000   0 1.100
TOLDW8 26/03/2015 Put 7.750 0.005 0.005 0.000   0 0.005
TOLZB9 26/03/2015 Call 8.000 0.865 0.865 0.000   0 0.865
TOLZC9 26/03/2015 Put 8.000 0.015 0.015 0.000   0 0.015
TOLEG8 26/03/2015 Call 8.010 0.855 0.855 0.000   0 0.855
TOLEF8 26/03/2015 Put 8.010 0.015 0.015 0.000   88 0.015
TOLNN8 26/03/2015 Call 8.250 0.635 0.635 0.000   0 0.635
TOLNO8 26/03/2015 Put 8.250 0.035 0.035 0.000   0 0.035
TOLN58 26/03/2015 Call 8.500 0.425 0.425 0.000   0 0.425
TOLN68 26/03/2015 Put 8.500 0.080 0.080 0.000   0 0.080
TOLTJ8 26/03/2015 Call 8.510 0.420 0.420 0.000   0 0.420
TOLTK8 26/03/2015 Put 8.510 0.085 0.085 0.000   0 0.085
TOLNL8 26/03/2015 Call 8.750 0.245 0.245 0.000   0 0.245
TOLNM8 26/03/2015 Put 8.750 0.165 0.165 0.000   0 0.165
TOLTM8 26/03/2015 Call 8.760 0.235 0.235 0.000   0 0.235
TOLTL8 26/03/2015 Put 8.760 0.165 0.165 0.000   0 0.165
TOLN38 26/03/2015 Call 9.000 0.105 0.105 0.070 168 268 0.105
TOLN48 26/03/2015 Put 9.000 0.295 0.295 0.000   0 0.295
TOLTN8 26/03/2015 Call 9.010 0.100 0.100 0.000   0 0.100
TOLTO8 26/03/2015 Put 9.010 0.300 0.300 0.000   0 0.300
TOLN18 26/03/2015 Call 9.250 0.030 0.030 0.000   50 0.030
TOLN28 26/03/2015 Put 9.250 0.470 0.470 0.000   0 0.470
TOLNR8 26/03/2015 Call 9.500 0.006 0.006 0.000   0 0.006
TOLNS8 26/03/2015 Put 9.500 0.685 0.685 0.000   0 0.685
TOLN98 26/03/2015 Call 9.750 0.001 0.001 0.000   0 0.001
TOLNK8 26/03/2015 Put 9.750 0.925 0.925 0.000   0 0.925
TOLMY8 26/03/2015 Call 10.000 0.000 0.000 0.000   0 0.000
TOLMZ8 26/03/2015 Put 10.000 1.170 1.170 0.000   0 1.170
TOLNP8 26/03/2015 Call 10.250 0.000 0.000 0.000   0 0.000
TOLNQ8 26/03/2015 Put 10.250 1.420 1.420 0.000   0 1.420
TOLNT8 26/03/2015 Call 10.500 0.000 0.000 0.000   0 0.000
TOLNU8 26/03/2015 Put 10.500 1.670 1.670 0.000   0 1.670
TOLN78 26/03/2015 Call 10.750 0.000 0.000 0.000   0 0.000
TOLN88 26/03/2015 Put 10.750 1.920 1.920 0.000   0 1.920
TOLM18 23/04/2015 Call 0.010 8.845 8.845 0.000   0 8.845
TOLII8 23/04/2015 Call 4.400 4.445 4.445 0.000   0 4.445
TOLIJ8 23/04/2015 Put 4.400 0.000 0.000 0.000   0 0.000
TOLG38 23/04/2015 Call 4.500 4.345 4.345 0.000   0 4.345
TOLG48 23/04/2015 Put 4.500 0.000 0.000 0.000   0 0.000
TOLG58 23/04/2015 Call 4.600 4.245 4.245 0.000   0 4.245
TOLG68 23/04/2015 Put 4.600 0.000 0.000 0.000   0 0.000
TOLG78 23/04/2015 Call 4.700 4.145 4.145 0.000   0 4.145
TOLG88 23/04/2015 Put 4.700 0.000 0.000 0.000   0 0.000
TOLG98 23/04/2015 Call 4.800 4.045 4.045 0.000   0 4.045
TOLGK8 23/04/2015 Put 4.800 0.000 0.000 0.000   0 0.000
TOLGL8 23/04/2015 Call 4.900 3.945 3.945 0.000   0 3.945
TOLGM8 23/04/2015 Put 4.900 0.000 0.000 0.000   0 0.000
TOLGN8 23/04/2015 Call 5.000 3.845 3.845 0.000   0 3.845
TOLGO8 23/04/2015 Put 5.000 0.000 0.000 0.000   70 0.000
TOLGP8 23/04/2015 Call 5.250 3.595 3.595 0.000   0 3.595
TOLGQ8 23/04/2015 Put 5.250 0.000 0.000 0.000   365 0.000
TOLGR8 23/04/2015 Call 5.500 3.345 3.345 0.000   0 3.345
TOLGS8 23/04/2015 Put 5.500 0.000 0.000 0.000   0 0.000
TOLGT8 23/04/2015 Call 5.750 3.100 3.100 0.000   0 3.100
TOLGU8 23/04/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TOLGV8 23/04/2015 Call 6.000 2.850 2.850 0.000   0 2.850
TOLGW8 23/04/2015 Put 6.000 0.000 0.000 0.000   0 0.000
TOLGX8 23/04/2015 Call 6.250 2.600 2.600 0.000   0 2.600
TOLGY8 23/04/2015 Put 6.250 0.000 0.000 0.000   0 0.000
TOLGZ8 23/04/2015 Call 6.500 2.350 2.350 0.000   0 2.350
TOLI18 23/04/2015 Put 6.500 0.001 0.001 0.000   0 0.001
TOLI28 23/04/2015 Call 6.750 2.105 2.105 0.000   0 2.105
TOLI38 23/04/2015 Put 6.750 0.003 0.003 0.000   0 0.003
TOLI48 23/04/2015 Call 7.000 1.855 1.855 0.000   0 1.855
TOLI58 23/04/2015 Put 7.000 0.006 0.006 0.000   0 0.006
TOLI68 23/04/2015 Call 7.250 1.615 1.615 0.000   0 1.615
TOLI78 23/04/2015 Put 7.250 0.015 0.015 0.000   0 0.015
TOLI98 23/04/2015 Call 7.500 1.375 1.375 0.000   0 1.375
TOLIF8 23/04/2015 Put 7.500 0.025 0.025 0.000   0 0.025
TOLJO8 23/04/2015 Call 7.750 1.145 1.145 0.000   0 1.145
TOLJP8 23/04/2015 Put 7.750 0.045 0.045 0.000   0 0.045
TOLL18 23/04/2015 Call 8.000 0.925 0.925 0.000   0 0.925
TOLL28 23/04/2015 Put 8.000 0.075 0.075 0.000   0 0.075
TOLNZ8 23/04/2015 Call 8.250 0.715 0.715 0.000   0 0.715
TOLP18 23/04/2015 Put 8.250 0.120 0.120 0.000   0 0.120
TOLNX8 23/04/2015 Call 8.500 0.525 0.525 0.000   0 0.525
TOLNY8 23/04/2015 Put 8.500 0.180 0.180 0.000   0 0.180
TOLP48 23/04/2015 Call 8.750 0.365 0.365 0.000   0 0.365
TOLP58 23/04/2015 Put 8.750 0.270 0.270 0.000   0 0.270
TOLPQ8 23/04/2015 Call 9.000 0.235 0.235 0.000   50 0.235
TOLPR8 23/04/2015 Put 9.000 0.395 0.395 0.000   0 0.395
TOLPM8 23/04/2015 Call 9.250 0.145 0.145 0.000   0 0.145
TOLPN8 23/04/2015 Put 9.250 0.550 0.550 0.000   0 0.550
TOLNV8 23/04/2015 Call 9.500 0.090 0.090 0.000   0 0.090
TOLNW8 23/04/2015 Put 9.500 0.740 0.740 0.000   0 0.740
TOLP28 23/04/2015 Call 9.750 0.060 0.060 0.000   0 0.060
TOLP38 23/04/2015 Put 9.750 0.955 0.955 0.000   0 0.955
TOLPO8 23/04/2015 Call 10.000 0.035 0.035 0.000   0 0.035
TOLPP8 23/04/2015 Put 10.000 1.185 1.185 0.000   0 1.185
TOLP88 23/04/2015 Call 10.250 0.025 0.025 0.000   0 0.025
TOLP98 23/04/2015 Put 10.250 1.425 1.425 0.000   0 1.425
TOLP68 23/04/2015 Call 10.500 0.015 0.015 0.000   0 0.015
TOLP78 23/04/2015 Put 10.500 1.670 1.670 0.000   0 1.670
TOLPK8 23/04/2015 Call 10.750 0.009 0.009 0.000   0 0.009
TOLPL8 23/04/2015 Put 10.750 1.920 1.920 0.000   0 1.920
TOLUK8 28/05/2015 Call 0.010 8.865 8.865 0.000   0 8.865
TOLIQ8 28/05/2015 Call 4.500 4.355 4.355 0.000   0 4.355
TOLIR8 28/05/2015 Put 4.500 0.000 0.000 0.000   0 0.000
TOLJ78 28/05/2015 Call 4.600 4.255 4.255 0.000   0 4.255
TOLJ88 28/05/2015 Put 4.600 0.000 0.000 0.000   0 0.000
TOLIW8 28/05/2015 Call 4.700 4.155 4.155 0.000   0 4.155
TOLIX8 28/05/2015 Put 4.700 0.000 0.000 0.000   0 0.000
TOLJ18 28/05/2015 Call 4.800 4.055 4.055 0.000   0 4.055
TOLJ28 28/05/2015 Put 4.800 0.000 0.000 0.000   0 0.000
TOLIU8 28/05/2015 Call 4.900 3.955 3.955 0.000   0 3.955
TOLIV8 28/05/2015 Put 4.900 0.000 0.000 0.000   0 0.000
TOLJF8 28/05/2015 Call 5.000 3.855 3.855 0.000   0 3.855
TOLJG8 28/05/2015 Put 5.000 0.000 0.000 0.000   0 0.000
TOLJB8 28/05/2015 Call 5.250 3.610 3.610 0.000   0 3.610
TOLJC8 28/05/2015 Put 5.250 0.000 0.000 0.000   100 0.000
TOLIS8 28/05/2015 Call 5.500 3.360 3.360 0.000   0 3.360
TOLIT8 28/05/2015 Put 5.500 0.000 0.000 0.000   50 0.000
TOLIM8 28/05/2015 Call 5.750 3.110 3.110 0.000   0 3.110
TOLIN8 28/05/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TOLJD8 28/05/2015 Call 6.000 2.860 2.860 0.000   0 2.860
TOLJE8 28/05/2015 Put 6.000 0.001 0.001 0.000   100 0.001
TOLJH8 28/05/2015 Call 6.250 2.615 2.615 0.000   0 2.615
TOLJI8 28/05/2015 Put 6.250 0.002 0.002 0.000   0 0.002
TOLIY8 28/05/2015 Call 6.500 2.370 2.370 0.000   0 2.370
TOLIZ8 28/05/2015 Put 6.500 0.005 0.005 0.000   0 0.005
TOLIO8 28/05/2015 Call 6.750 2.125 2.125 0.000   0 2.125
TOLIP8 28/05/2015 Put 6.750 0.010 0.010 0.000   0 0.010
TOLJ98 28/05/2015 Call 7.000 1.880 1.880 0.000   0 1.880
TOLJA8 28/05/2015 Put 7.000 0.020 0.020 0.000   0 0.020
TOLJJ8 28/05/2015 Call 7.250 1.645 1.645 0.000   0 1.645
TOLJK8 28/05/2015 Put 7.250 0.030 0.030 0.000   0 0.030
TOLJM8 28/05/2015 Call 7.500 1.415 1.415 0.000   0 1.415
TOLJN8 28/05/2015 Put 7.500 0.055 0.055 0.000   0 0.055
TOLJQ8 28/05/2015 Call 7.750 1.195 1.195 0.000   0 1.195
TOLJR8 28/05/2015 Put 7.750 0.085 0.085 0.000   0 0.085
TOLL38 28/05/2015 Call 8.000 0.985 0.985 0.000   0 0.985
TOLL48 28/05/2015 Put 8.000 0.125 0.125 0.000   0 0.125
TOLPY8 28/05/2015 Call 8.250 0.795 0.795 0.000   0 0.795
TOLPZ8 28/05/2015 Put 8.250 0.180 0.180 0.000   0 0.180
TOLQ98 28/05/2015 Call 8.500 0.615 0.615 0.000   0 0.615
TOLQA8 28/05/2015 Put 8.500 0.255 0.255 0.000   0 0.255
TOLQ38 28/05/2015 Call 8.750 0.460 0.460 0.000   0 0.460
TOLQ48 28/05/2015 Put 8.750 0.350 0.350 0.000   0 0.350
TOLQ58 28/05/2015 Call 9.000 0.330 0.330 0.000   0 0.330
TOLQ68 28/05/2015 Put 9.000 0.470 0.470 0.000   0 0.470
TOLPW8 28/05/2015 Call 9.250 0.230 0.230 0.000   0 0.230
TOLPX8 28/05/2015 Put 9.250 0.620 0.620 0.000   0 0.620
TOLQB8 28/05/2015 Call 9.500 0.160 0.160 0.000   0 0.160
TOLQC8 28/05/2015 Put 9.500 0.800 0.800 0.000   0 0.800
TOLQ18 28/05/2015 Call 9.750 0.105 0.105 0.000   0 0.105
TOLQ28 28/05/2015 Put 9.750 0.995 0.995 0.000   0 0.995
TOLQ78 28/05/2015 Call 10.000 0.070 0.070 0.000   0 0.070
TOLQ88 28/05/2015 Put 10.000 1.210 1.210 0.000   0 1.210
TOLPS8 28/05/2015 Call 10.250 0.045 0.045 0.000   0 0.045
TOLPT8 28/05/2015 Put 10.250 1.440 1.440 0.000   0 1.440
TOLPU8 28/05/2015 Call 10.500 0.030 0.030 0.000   0 0.030
TOLPV8 28/05/2015 Put 10.500 1.675 1.675 0.000   0 1.675
TOLQD8 28/05/2015 Call 10.750 0.015 0.015 0.000   0 0.015
TOLQE8 28/05/2015 Put 10.750 1.920 1.920 0.000   0 1.920
TOLZB7 25/06/2015 Call 0.010 8.885 8.885 0.000   0 8.885
TOLZX8 25/06/2015 Call 3.600 5.255 5.255 0.000   0 5.255
TOLZY8 25/06/2015 Put 3.600 0.000 0.000 0.000   0 0.000
TOLZT8 25/06/2015 Call 3.800 5.055 5.055 0.000   0 5.055
TOLZU8 25/06/2015 Put 3.800 0.000 0.000 0.000   0 0.000
TOLZL8 25/06/2015 Call 4.000 4.860 4.860 0.000   0 4.860
TOLZM8 25/06/2015 Put 4.000 0.000 0.000 0.000   150 0.000
TOLZN8 25/06/2015 Call 4.200 4.660 4.660 0.000   0 4.660
TOLZO8 25/06/2015 Put 4.200 0.000 0.000 0.000   0 0.000
TOLZI7 25/06/2015 Call 4.300 4.560 4.560 0.000   0 4.560
TOLZJ7 25/06/2015 Put 4.300 0.000 0.000 0.000   0 0.000
TOLZP8 25/06/2015 Call 4.400 4.460 4.460 0.000   0 4.460
TOLZQ8 25/06/2015 Put 4.400 0.000 0.000 0.000   200 0.000
TOLYT7 25/06/2015 Call 4.500 4.360 4.360 0.000   0 4.360
TOLYU7 25/06/2015 Put 4.500 0.000 0.000 0.000   0 0.000
TOLZR8 25/06/2015 Call 4.600 4.265 4.265 0.000   0 4.265
TOLZS8 25/06/2015 Put 4.600 0.000 0.000 0.000   0 0.000
TOLYL7 25/06/2015 Call 4.700 4.165 4.165 0.000   0 4.165
TOLYM7 25/06/2015 Put 4.700 0.000 0.000 0.000   0 0.000
TOLB89 25/06/2015 Call 4.800 4.065 4.065 0.000   0 4.065
TOLB99 25/06/2015 Put 4.800 0.000 0.000 0.000   0 0.000
TOLYN7 25/06/2015 Call 4.900 3.965 3.965 0.000   0 3.965
TOLYO7 25/06/2015 Put 4.900 0.000 0.000 0.000   0 0.000
TOLC99 25/06/2015 Call 5.000 3.865 3.865 0.000   0 3.865
TOLCF9 25/06/2015 Put 5.000 0.000 0.000 0.000   200 0.000
TOLYH7 25/06/2015 Call 5.250 3.615 3.615 0.000   0 3.615
TOLYI7 25/06/2015 Put 5.250 0.000 0.000 0.000   20 0.000
TOLE89 25/06/2015 Call 5.500 3.370 3.370 0.000   0 3.370
TOLE99 25/06/2015 Put 5.500 0.000 0.000 0.000   200 0.000
TOLYR7 25/06/2015 Call 5.750 3.120 3.120 0.000   0 3.120
TOLYS7 25/06/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TOLEP9 25/06/2015 Call 6.000 2.875 2.875 0.000   0 2.875
TOLEQ9 25/06/2015 Put 6.000 0.000 0.000 0.000   500 0.000
TOLYJ7 25/06/2015 Call 6.250 2.625 2.625 0.000   0 2.625
TOLYK7 25/06/2015 Put 6.250 0.001 0.001 0.000   0 0.001
TOLGM9 25/06/2015 Call 6.500 2.375 2.375 0.000   0 2.375
TOLGN9 25/06/2015 Put 6.500 0.001 0.001 0.000   0 0.001
TOLYP7 25/06/2015 Call 6.750 2.130 2.130 0.000   0 2.130
TOLYQ7 25/06/2015 Put 6.750 0.003 0.003 0.000   0 0.003
TOLRO9 25/06/2015 Call 7.000 1.885 1.885 0.000   0 1.885
TOLRP9 25/06/2015 Put 7.000 0.007 0.007 0.000   0 0.007
TOLZM7 25/06/2015 Call 7.250 1.640 1.640 0.000   0 1.640
TOLZN7 25/06/2015 Put 7.250 0.015 0.015 0.000   0 0.015
TOLU69 25/06/2015 Call 7.500 1.400 1.400 0.000   0 1.400
TOLU79 25/06/2015 Put 7.500 0.025 0.025 0.000   0 0.025
TOLDX8 25/06/2015 Call 7.750 1.165 1.165 0.000   0 1.165
TOLDY8 25/06/2015 Put 7.750 0.045 0.045 0.000   0 0.045
TOLVR9 25/06/2015 Call 8.000 0.940 0.940 0.000   0 0.940
TOLVS9 25/06/2015 Put 8.000 0.080 0.080 0.000   200 0.080
TOLQP8 25/06/2015 Call 8.250 0.735 0.735 0.000   0 0.735
TOLQQ8 25/06/2015 Put 8.250 0.130 0.130 0.000   0 0.130
TOLQJ8 25/06/2015 Call 8.500 0.550 0.550 0.000   0 0.550
TOLQK8 25/06/2015 Put 8.500 0.200 0.200 0.000   0 0.200
TOLM48 25/06/2015 Call 8.750 0.390 0.390 0.000   0 0.390
TOLM58 25/06/2015 Put 8.750 0.295 0.295 0.000   0 0.295
TOLM78 25/06/2015 Call 9.000 0.260 0.260 0.000   0 0.260
TOLM68 25/06/2015 Put 9.000 0.415 0.415 0.000   0 0.415
TOLQT8 25/06/2015 Call 9.250 0.160 0.160 0.000   25 0.160
TOLQU8 25/06/2015 Put 9.250 0.565 0.565 0.000   0 0.565
TOLQL8 25/06/2015 Call 9.500 0.090 0.090 0.000   0 0.090
TOLQM8 25/06/2015 Put 9.500 0.745 0.745 0.000   0 0.745
TOLQH8 25/06/2015 Call 9.750 0.045 0.045 0.000   0 0.045
TOLQI8 25/06/2015 Put 9.750 0.950 0.950 0.000   0 0.950
TOLQN8 25/06/2015 Call 10.000 0.020 0.020 0.000   0 0.020
TOLQO8 25/06/2015 Put 10.000 1.175 1.175 0.000   0 1.175
TOLQV8 25/06/2015 Call 10.250 0.009 0.009 0.000   0 0.009
TOLQW8 25/06/2015 Put 10.250 1.420 1.420 0.000   0 1.420
TOLQR8 25/06/2015 Call 10.500 0.003 0.003 0.000   0 0.003
TOLQS8 25/06/2015 Put 10.500 1.670 1.670 0.000   0 1.670
TOLQF8 25/06/2015 Call 10.750 0.001 0.001 0.000   0 0.001
TOLQG8 25/06/2015 Put 10.750 1.920 1.920 0.000   0 1.920
TOLM28 30/07/2015 Call 4.700 4.175 4.175 0.000   0 4.175
TOLM38 30/07/2015 Put 4.700 0.000 0.000 0.000   0 0.000
TOLLJ8 30/07/2015 Call 4.800 4.075 4.075 0.000   0 4.075
TOLLK8 30/07/2015 Put 4.800 0.000 0.000 0.000   0 0.000
TOLL58 30/07/2015 Call 4.900 3.975 3.975 0.000   0 3.975
TOLL68 30/07/2015 Put 4.900 0.000 0.000 0.000   0 0.000
TOLLL8 30/07/2015 Call 5.000 3.875 3.875 0.000   0 3.875
TOLLM8 30/07/2015 Put 5.000 0.000 0.000 0.000   0 0.000
TOLLB8 30/07/2015 Call 5.250 3.630 3.630 0.000   0 3.630
TOLLC8 30/07/2015 Put 5.250 0.000 0.000 0.000   0 0.000
TOLLD8 30/07/2015 Call 5.500 3.385 3.385 0.000   0 3.385
TOLLE8 30/07/2015 Put 5.500 0.001 0.001 0.000   0 0.001
TOLLR8 30/07/2015 Call 5.750 3.135 3.135 0.000   0 3.135
TOLLS8 30/07/2015 Put 5.750 0.002 0.002 0.000   0 0.002
TOLLT8 30/07/2015 Call 6.000 2.890 2.890 0.000   0 2.890
TOLLU8 30/07/2015 Put 6.000 0.004 0.004 0.000   0 0.004
TOLL98 30/07/2015 Call 6.250 2.650 2.650 0.000   0 2.650
TOLLA8 30/07/2015 Put 6.250 0.008 0.008 0.000   0 0.008
TOLLF8 30/07/2015 Call 6.500 2.405 2.405 0.000   0 2.405
TOLLG8 30/07/2015 Put 6.500 0.015 0.015 0.000   0 0.015
TOLLP8 30/07/2015 Call 6.750 2.170 2.170 0.000   0 2.170
TOLLQ8 30/07/2015 Put 6.750 0.025 0.025 0.000   0 0.025
TOLLY8 30/07/2015 Call 7.000 1.940 1.940 0.000   0 1.940
TOLLZ8 30/07/2015 Put 7.000 0.045 0.045 0.000   0 0.045
TOLL78 30/07/2015 Call 7.250 1.715 1.715 0.000   0 1.715
TOLL88 30/07/2015 Put 7.250 0.065 0.065 0.000   0 0.065
TOLLH8 30/07/2015 Call 7.500 1.505 1.505 0.000   0 1.505
TOLLI8 30/07/2015 Put 7.500 0.100 0.100 0.000   0 0.100
TOLLN8 30/07/2015 Call 7.750 1.300 1.300 0.000   0 1.300
TOLLO8 30/07/2015 Put 7.750 0.145 0.145 0.000   0 0.145
TOLLW8 30/07/2015 Call 8.000 1.110 1.110 0.000   0 1.110
TOLLX8 30/07/2015 Put 8.000 0.205 0.205 0.000   0 0.205
TOLRN8 30/07/2015 Call 8.250 0.940 0.940 0.000   0 0.940
TOLRO8 30/07/2015 Put 8.250 0.280 0.280 0.000   0 0.280
TOLRF8 30/07/2015 Call 8.500 0.780 0.780 0.000   0 0.780
TOLRG8 30/07/2015 Put 8.500 0.370 0.370 0.000   0 0.370
TOLQX8 30/07/2015 Call 8.750 0.640 0.640 0.000   0 0.640
TOLQY8 30/07/2015 Put 8.750 0.480 0.480 0.000   0 0.480
TOLR48 30/07/2015 Call 9.000 0.515 0.515 0.000   0 0.515
TOLR58 30/07/2015 Put 9.000 0.610 0.610 0.000   0 0.610
TOLR88 30/07/2015 Call 9.250 0.410 0.410 0.000   0 0.410
TOLR98 30/07/2015 Put 9.250 0.750 0.750 0.000   0 0.750
TOLQZ8 30/07/2015 Call 9.500 0.320 0.320 0.000   0 0.320
TOLR18 30/07/2015 Put 9.500 0.915 0.915 0.000   0 0.915
TOLRJ8 30/07/2015 Call 9.750 0.245 0.245 0.000   0 0.245
TOLRK8 30/07/2015 Put 9.750 1.090 1.090 0.000   0 1.090
TOLR68 30/07/2015 Call 10.000 0.185 0.185 0.000   0 0.185
TOLR78 30/07/2015 Put 10.000 1.285 1.285 0.000   0 1.285
TOLRH8 30/07/2015 Call 10.250 0.135 0.135 0.000   0 0.135
TOLRI8 30/07/2015 Put 10.250 1.490 1.490 0.000   0 1.490
TOLR28 30/07/2015 Call 10.500 0.100 0.100 0.000   0 0.100
TOLR38 30/07/2015 Put 10.500 1.710 1.710 0.000   0 1.710
TOLRL8 30/07/2015 Call 10.750 0.070 0.070 0.000   0 0.070
TOLRM8 30/07/2015 Put 10.750 1.940 1.940 0.000   0 1.940
TOLUL8 27/08/2015 Call 7.000 1.920 1.920 0.000   0 1.920
TOLUM8 27/08/2015 Put 7.000 0.010 0.010 0.000   0 0.010
TOLTP8 27/08/2015 Call 7.250 1.680 1.680 0.000   0 1.680
TOLTQ8 27/08/2015 Put 7.250 0.025 0.025 0.000   0 0.025
TOLU28 27/08/2015 Call 7.500 1.450 1.450 0.000   0 1.450
TOLU38 27/08/2015 Put 7.500 0.045 0.045 0.000   0 0.045
TOLUI8 27/08/2015 Call 7.750 1.230 1.230 0.000   0 1.230
TOLUJ8 27/08/2015 Put 7.750 0.075 0.075 0.000   0 0.075
TOLU88 27/08/2015 Call 8.000 1.025 1.025 0.000   0 1.025
TOLU98 27/08/2015 Put 8.000 0.125 0.125 0.000   0 0.125
TOLTX8 27/08/2015 Call 8.250 0.840 0.840 0.000   0 0.840
TOLTY8 27/08/2015 Put 8.250 0.190 0.190 0.000   0 0.190
TOLUE8 27/08/2015 Call 8.500 0.670 0.670 0.000   0 0.670
TOLUF8 27/08/2015 Put 8.500 0.275 0.275 0.000   0 0.275
TOLU48 27/08/2015 Call 8.750 0.525 0.525 0.000   0 0.525
TOLU58 27/08/2015 Put 8.750 0.380 0.380 0.000   0 0.380
TOLTT8 27/08/2015 Call 9.000 0.405 0.405 0.000   0 0.405
TOLTU8 27/08/2015 Put 9.000 0.510 0.510 0.000   0 0.510
TOLTV8 27/08/2015 Call 9.250 0.305 0.305 0.000   0 0.305
TOLTW8 27/08/2015 Put 9.250 0.660 0.660 0.000   0 0.660
TOLUG8 27/08/2015 Call 9.500 0.220 0.220 0.000   0 0.220
TOLUH8 27/08/2015 Put 9.500 0.830 0.830 0.000   0 0.830
TOLU68 27/08/2015 Call 9.750 0.160 0.160 0.000   0 0.160
TOLU78 27/08/2015 Put 9.750 1.020 1.020 0.000   0 1.020
TOLTR8 27/08/2015 Call 10.000 0.110 0.110 0.000   0 0.110
TOLTS8 27/08/2015 Put 10.000 1.225 1.225 0.000   0 1.225
TOLTZ8 27/08/2015 Call 10.250 0.075 0.075 0.000   0 0.075
TOLU18 27/08/2015 Put 10.250 1.445 1.445 0.000   0 1.445
TOLUC8 27/08/2015 Call 10.500 0.050 0.050 0.000   0 0.050
TOLUD8 27/08/2015 Put 10.500 1.680 1.680 0.000   0 1.680
TOLUA8 27/08/2015 Call 10.750 0.035 0.035 0.000   0 0.035
TOLUB8 27/08/2015 Put 10.750 1.920 1.920 0.000   0 1.920
TOLFL8 24/09/2015 Call 0.010 8.775 8.775 0.000   0 8.775
TOLVT7 24/09/2015 Call 4.200 4.680 4.680 0.000   0 4.680
TOLVU7 24/09/2015 Put 4.200 0.000 0.000 0.000   0 0.000
TOLMV7 24/09/2015 Call 4.400 4.480 4.480 0.000   0 4.480
TOLMW7 24/09/2015 Put 4.400 0.001 0.001 0.000   0 0.001
TOLFO8 24/09/2015 Call 4.500 4.380 4.380 0.000   0 4.380
TOLFP8 24/09/2015 Put 4.500 0.001 0.001 0.000   0 0.001
TOLMI7 24/09/2015 Call 4.600 4.285 4.285 0.000   0 4.285
TOLMJ7 24/09/2015 Put 4.600 0.001 0.001 0.000   0 0.001
TOLEL8 24/09/2015 Call 4.700 4.185 4.185 0.000   0 4.185
TOLEM8 24/09/2015 Put 4.700 0.001 0.001 0.000   0 0.001
TOLMK7 24/09/2015 Call 4.800 4.085 4.085 0.000   0 4.085
TOLML7 24/09/2015 Put 4.800 0.002 0.002 0.000   0 0.002
TOLEN8 24/09/2015 Call 4.900 3.985 3.985 0.000   0 3.985
TOLEO8 24/09/2015 Put 4.900 0.003 0.003 0.000   0 0.003
TOLMO7 24/09/2015 Call 5.000 3.890 3.890 0.000   0 3.890
TOLMP7 24/09/2015 Put 5.000 0.003 0.003 0.000   0 0.003
TOLER8 24/09/2015 Call 5.250 3.640 3.640 0.000   0 3.640
TOLES8 24/09/2015 Put 5.250 0.006 0.006 0.000   110 0.006
TOLMQ7 24/09/2015 Call 5.500 3.395 3.395 0.000   0 3.395
TOLMR7 24/09/2015 Put 5.500 0.010 0.010 0.000   10 0.010
TOLEV8 24/09/2015 Call 5.750 3.150 3.150 0.000   0 3.150
TOLEW8 24/09/2015 Put 5.750 0.015 0.015 0.000   50 0.015
TOLMG7 24/09/2015 Call 6.000 2.905 2.905 0.000   0 2.905
TOLMH7 24/09/2015 Put 6.000 0.025 0.025 0.000   0 0.025
TOLEP8 24/09/2015 Call 6.250 2.660 2.660 0.000   0 2.660
TOLEQ8 24/09/2015 Put 6.250 0.040 0.040 0.000   0 0.040
TOLMS7 24/09/2015 Call 6.500 2.420 2.420 0.000   0 2.420
TOLMT7 24/09/2015 Put 6.500 0.055 0.055 0.000   0 0.055
TOLET8 24/09/2015 Call 6.750 2.180 2.180 0.000   0 2.180
TOLEU8 24/09/2015 Put 6.750 0.080 0.080 0.000   0 0.080
TOLME7 24/09/2015 Call 7.000 1.950 1.950 0.000   0 1.950
TOLMF7 24/09/2015 Put 7.000 0.115 0.115 0.000   0 0.115
TOLEJ8 24/09/2015 Call 7.250 1.720 1.720 0.000   0 1.720
TOLEK8 24/09/2015 Put 7.250 0.155 0.155 0.000   0 0.155
TOLMC7 24/09/2015 Call 7.500 1.500 1.500 0.000   0 1.500
TOLMD7 24/09/2015 Put 7.500 0.205 0.205 0.000   0 0.205
TOLFY8 24/09/2015 Call 7.750 1.295 1.295 0.000   0 1.295
TOLFZ8 24/09/2015 Put 7.750 0.265 0.265 0.000   0 0.265
TOLMM7 24/09/2015 Call 8.000 1.095 1.095 0.000   0 1.095
TOLMN7 24/09/2015 Put 8.000 0.340 0.340 0.000   0 0.340
TOLRT8 24/09/2015 Call 8.250 0.910 0.910 0.000   0 0.910
TOLRU8 24/09/2015 Put 8.250 0.430 0.430 0.000   0 0.430
TOLS28 24/09/2015 Call 8.500 0.745 0.745 0.000   0 0.745
TOLS38 24/09/2015 Put 8.500 0.530 0.530 0.000   0 0.530
TOLM98 24/09/2015 Call 8.750 0.595 0.595 0.000   0 0.595
TOLM88 24/09/2015 Put 8.750 0.645 0.645 0.000   0 0.645
TOLMA8 24/09/2015 Call 9.000 0.460 0.460 0.000   0 0.460
TOLMB8 24/09/2015 Put 9.000 0.775 0.775 0.000   0 0.775
TOLRX8 24/09/2015 Call 9.250 0.350 0.350 0.000   0 0.350
TOLRY8 24/09/2015 Put 9.250 0.920 0.920 0.000   0 0.920
TOLS48 24/09/2015 Call 9.500 0.255 0.255 0.000   0 0.255
TOLS58 24/09/2015 Put 9.500 1.080 1.080 0.000   0 1.080
TOLRZ8 24/09/2015 Call 9.750 0.180 0.180 0.000   0 0.180
TOLS18 24/09/2015 Put 9.750 1.250 1.250 0.000   0 1.250
TOLRP8 24/09/2015 Call 10.000 0.125 0.125 0.000   0 0.125
TOLRQ8 24/09/2015 Put 10.000 1.435 1.435 0.000   0 1.435
TOLRV8 24/09/2015 Call 10.250 0.080 0.080 0.000   0 0.080
TOLRW8 24/09/2015 Put 10.250 1.630 1.630 0.000   0 1.630
TOLS68 24/09/2015 Call 10.500 0.050 0.050 0.000   0 0.050
TOLS78 24/09/2015 Put 10.500 1.835 1.835 0.000   0 1.835
TOLRR8 24/09/2015 Call 10.750 0.030 0.030 0.000   0 0.030
TOLRS8 24/09/2015 Put 10.750 2.050 2.050 0.000   0 2.050
TOLKR8 17/12/2015 Call 0.010 8.815 8.815 0.000   0 8.815
TOLZ57 17/12/2015 Call 4.200 4.675 4.675 0.000   0 4.675
TOLZ67 17/12/2015 Put 4.200 0.002 0.002 0.000   0 0.002
TOLZ77 17/12/2015 Call 4.400 4.480 4.480 0.000   0 4.480
TOLZ87 17/12/2015 Put 4.400 0.003 0.003 0.000   0 0.003
TOLPQ9 17/12/2015 Call 4.600 4.280 4.280 0.000   0 4.280
TOLPR9 17/12/2015 Put 4.600 0.004 0.004 0.000   0 0.004
TOLJU8 17/12/2015 Call 4.700 4.180 4.180 0.000   0 4.180
TOLJV8 17/12/2015 Put 4.700 0.005 0.005 0.000   0 0.005
TOLZ97 17/12/2015 Call 4.800 4.085 4.085 0.000   0 4.085
TOLZA7 17/12/2015 Put 4.800 0.006 0.006 0.000   60 0.006
TOLK18 17/12/2015 Call 4.900 3.985 3.985 0.000   0 3.985
TOLK28 17/12/2015 Put 4.900 0.008 0.008 0.000   0 0.008
TOLPO9 17/12/2015 Call 5.000 3.885 3.885 0.000   0 3.885
TOLPP9 17/12/2015 Put 5.000 0.010 0.010 0.000   175 0.010
TOLJY8 17/12/2015 Call 5.250 3.640 3.640 0.000   0 3.640
TOLJZ8 17/12/2015 Put 5.250 0.015 0.015 0.000   0 0.015
TOLYX7 17/12/2015 Call 5.500 3.395 3.395 0.000   0 3.395
TOLYZ7 17/12/2015 Put 5.500 0.025 0.025 0.000   0 0.025
TOLK78 17/12/2015 Call 5.750 3.155 3.155 0.000   0 3.155
TOLK88 17/12/2015 Put 5.750 0.035 0.035 0.000   0 0.035
TOLZ37 17/12/2015 Call 6.000 2.915 2.915 0.000   0 2.915
TOLZ47 17/12/2015 Put 6.000 0.050 0.050 0.000   40 0.050
TOLK58 17/12/2015 Call 6.250 2.680 2.680 0.000   0 2.680
TOLK68 17/12/2015 Put 6.250 0.070 0.070 0.000   0 0.070
TOLYV7 17/12/2015 Call 6.500 2.445 2.445 0.000   0 2.445
TOLYW7 17/12/2015 Put 6.500 0.100 0.100 0.000   0 0.100
TOLJW8 17/12/2015 Call 6.750 2.225 2.225 0.000   0 2.225
TOLJX8 17/12/2015 Put 6.750 0.130 0.130 0.000   0 0.130
TOLZ17 17/12/2015 Call 7.000 2.010 2.010 0.000   0 2.010
TOLZ27 17/12/2015 Put 7.000 0.175 0.175 0.000   0 0.175
TOLK38 17/12/2015 Call 7.250 1.800 1.800 0.000   0 1.800
TOLK48 17/12/2015 Put 7.250 0.225 0.225 0.000   0 0.225
TOLZK7 17/12/2015 Call 7.500 1.605 1.605 0.000   0 1.605
TOLZL7 17/12/2015 Put 7.500 0.280 0.280 0.000   0 0.280
TOLKS8 17/12/2015 Call 7.750 1.425 1.425 0.000   0 1.425
TOLKT8 17/12/2015 Put 7.750 0.355 0.355 0.000   0 0.355
TOLC88 17/12/2015 Call 8.000 1.250 1.250 0.000   0 1.250
TOLC98 17/12/2015 Put 8.000 0.435 0.435 0.000   0 0.435
TOLSA8 17/12/2015 Call 8.250 1.095 1.095 0.000   0 1.095
TOLSB8 17/12/2015 Put 8.250 0.525 0.525 0.000   0 0.525
TOLSM8 17/12/2015 Call 8.500 0.950 0.950 0.000   0 0.950
TOLSN8 17/12/2015 Put 8.500 0.635 0.635 0.000   0 0.635
TOLSS8 17/12/2015 Call 8.750 0.815 0.815 0.000   0 0.815
TOLST8 17/12/2015 Put 8.750 0.750 0.750 0.000   0 0.750
TOLSK8 17/12/2015 Call 9.000 0.700 0.700 0.000   0 0.700
TOLSL8 17/12/2015 Put 9.000 0.880 0.880 0.000   0 0.880
TOLS88 17/12/2015 Call 9.250 0.595 0.595 0.000   0 0.595
TOLS98 17/12/2015 Put 9.250 1.025 1.025 0.000   0 1.025
TOLSE8 17/12/2015 Call 9.500 0.495 0.495 0.000   0 0.495
TOLSF8 17/12/2015 Put 9.500 1.180 1.180 0.000   0 1.180
TOLSQ8 17/12/2015 Call 9.750 0.415 0.415 0.000   0 0.415
TOLSR8 17/12/2015 Put 9.750 1.345 1.345 0.000   0 1.345
TOLSC8 17/12/2015 Call 10.000 0.345 0.345 0.000   0 0.345
TOLSD8 17/12/2015 Put 10.000 1.520 1.520 0.000   0 1.520
TOLSO8 17/12/2015 Call 10.250 0.280 0.280 0.000   0 0.280
TOLSP8 17/12/2015 Put 10.250 1.705 1.705 0.000   0 1.705
TOLSG8 17/12/2015 Call 10.500 0.230 0.230 0.000   0 0.230
TOLSH8 17/12/2015 Put 10.500 1.905 1.905 0.000   0 1.905
TOLSI8 17/12/2015 Call 10.750 0.185 0.185 0.000   0 0.185
TOLSJ8 17/12/2015 Put 10.750 2.110 2.110 0.000   0 2.110
TOLFF8 23/03/2016 Call 4.400 4.475 4.475 0.000   0 4.475
TOLFG8 23/03/2016 Put 4.400 0.000 0.000 0.000   0 0.000
TOLFH8 23/03/2016 Call 4.600 4.275 4.275 0.000   0 4.275
TOLFI8 23/03/2016 Put 4.600 0.000 0.000 0.000   0 0.000
TOLFJ8 23/03/2016 Call 4.800 4.080 4.080 0.000   0 4.080
TOLFK8 23/03/2016 Put 4.800 0.001 0.001 0.000   0 0.001
TOLEZ8 23/03/2016 Call 5.000 3.880 3.880 0.000   0 3.880
TOLF18 23/03/2016 Put 5.000 0.001 0.001 0.000   0 0.001
TOLF88 23/03/2016 Call 5.500 3.385 3.385 0.000   0 3.385
TOLF98 23/03/2016 Put 5.500 0.006 0.006 0.000   0 0.006
TOLF28 23/03/2016 Call 6.000 2.895 2.895 0.000   0 2.895
TOLF38 23/03/2016 Put 6.000 0.020 0.020 0.000   0 0.020
TOLF48 23/03/2016 Call 6.500 2.410 2.410 0.000   0 2.410
TOLF58 23/03/2016 Put 6.500 0.050 0.050 0.000   0 0.050
TOLEX8 23/03/2016 Call 7.000 1.945 1.945 0.000   0 1.945
TOLEY8 23/03/2016 Put 7.000 0.115 0.115 0.000   0 0.115
TOLF68 23/03/2016 Call 7.500 1.520 1.520 0.000   0 1.520
TOLF78 23/03/2016 Put 7.500 0.220 0.220 0.000   0 0.220
TOLFW8 23/03/2016 Call 8.000 1.150 1.150 0.000   0 1.150
TOLFX8 23/03/2016 Put 8.000 0.375 0.375 0.000   0 0.375
TOLSU8 23/03/2016 Call 8.500 0.845 0.845 0.000   0 0.845
TOLSV8 23/03/2016 Put 8.500 0.585 0.585 0.000   0 0.585
TOLSY8 23/03/2016 Call 9.000 0.605 0.605 0.000   0 0.605
TOLSZ8 23/03/2016 Put 9.000 0.855 0.855 0.000   0 0.855
TOLT38 23/03/2016 Call 9.500 0.420 0.420 0.000   0 0.420
TOLT48 23/03/2016 Put 9.500 1.175 1.175 0.000   0 1.175
TOLSW8 23/03/2016 Call 10.000 0.285 0.285 0.000   0 0.285
TOLSX8 23/03/2016 Put 10.000 1.535 1.535 0.000   0 1.535
TOLT18 23/03/2016 Call 10.500 0.190 0.190 0.000   0 0.190
TOLT28 23/03/2016 Put 10.500 1.935 1.935 0.000   0 1.935
TOLT58 23/03/2016 Call 11.000 0.125 0.125 0.000   0 0.125
TOLT68 23/03/2016 Put 11.000 2.360 2.360 0.000   0 2.360
TOLKP8 23/06/2016 Call 4.400 4.475 4.475 0.000   0 4.475
TOLKQ8 23/06/2016 Put 4.400 0.001 0.001 0.000   0 0.001
TOLKN8 23/06/2016 Call 4.600 4.275 4.275 0.000   0 4.275
TOLKO8 23/06/2016 Put 4.600 0.003 0.003 0.000   0 0.003
TOLKL8 23/06/2016 Call 4.800 4.080 4.080 0.000   0 4.080
TOLKM8 23/06/2016 Put 4.800 0.004 0.004 0.000   0 0.004
TOLKJ8 23/06/2016 Call 5.000 3.880 3.880 0.000   0 3.880
TOLKK8 23/06/2016 Put 5.000 0.007 0.007 0.000   20 0.007
TOLKB8 23/06/2016 Call 5.500 3.390 3.390 0.000   0 3.390
TOLKC8 23/06/2016 Put 5.500 0.020 0.020 0.000   0 0.020
TOLKH8 23/06/2016 Call 6.000 2.900 2.900 0.000   0 2.900
TOLKI8 23/06/2016 Put 6.000 0.050 0.050 0.000   0 0.050
TOLKD8 23/06/2016 Call 6.500 2.435 2.435 0.000   0 2.435
TOLKE8 23/06/2016 Put 6.500 0.110 0.110 0.000   0 0.110
TOLKF8 23/06/2016 Call 7.000 2.000 2.000 0.000   0 2.000
TOLKG8 23/06/2016 Put 7.000 0.195 0.195 0.000   0 0.195
TOLK98 23/06/2016 Call 7.500 1.615 1.615 0.000   0 1.615
TOLKA8 23/06/2016 Put 7.500 0.330 0.330 0.000   0 0.330
TOLKU8 23/06/2016 Call 8.000 1.285 1.285 0.000   0 1.285
TOLKV8 23/06/2016 Put 8.000 0.505 0.505 0.000   0 0.505
TOLTH8 23/06/2016 Call 8.500 1.005 1.005 0.000   0 1.005
TOLTI8 23/06/2016 Put 8.500 0.730 0.730 0.000   0 0.730
TOLT98 23/06/2016 Call 9.000 0.775 0.775 0.000   0 0.775
TOLTA8 23/06/2016 Put 9.000 1.000 1.000 0.000   0 1.000
TOLTD8 23/06/2016 Call 9.500 0.590 0.590 0.000   0 0.590
TOLTE8 23/06/2016 Put 9.500 1.315 1.315 0.000   0 1.315
TOLT78 23/06/2016 Call 10.000 0.445 0.445 0.000   0 0.445
TOLT88 23/06/2016 Put 10.000 1.665 1.665 0.000   0 1.665
TOLTF8 23/06/2016 Call 10.500 0.330 0.330 0.000   0 0.330
TOLTG8 23/06/2016 Put 10.500 2.045 2.045 0.000   0 2.045
TOLTB8 23/06/2016 Call 11.000 0.240 0.240 0.000   0 0.240
TOLTC8 23/06/2016 Put 11.000 2.450 2.450 0.000   0 2.450

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.