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	5.230	0.090	5.200	5.230	5.000	5.240	4.960	4,348,153	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	5.220	5.220	5.220	1,570	1,570	5.220
TOLMS9	30/05/2013	Call	3.800	1.435	1.435	0.000		0	1.435
TOLMA9	30/05/2013	Call	3.900	1.335	1.335	0.000		0	1.335
TOLMK9	30/05/2013	Call	4.000	1.235	1.235	0.000		0	1.235
TOLME9	30/05/2013	Call	4.100	1.135	1.135	0.000		0	1.135
TOLMI9	30/05/2013	Call	4.200	1.035	1.035	0.000		0	1.035
TOLMC9	30/05/2013	Call	4.300	0.935	0.935	0.000		0	0.935
TOLMM9	30/05/2013	Call	4.400	0.835	0.835	0.000		0	0.835
TOLM69	30/05/2013	Call	4.500	0.735	0.735	0.000		0	0.735
TOLYB9	30/05/2013	Call	4.510	0.725	0.725	0.000		0	0.725
TOLMU9	30/05/2013	Call	4.600	0.640	0.640	0.000		0	0.640
TOLM29	30/05/2013	Call	4.700	0.540	0.540	0.000		0	0.540
TOLYE9	30/05/2013	Call	4.710	0.535	0.535	0.000		0	0.535
TOLMO9	30/05/2013	Call	4.800	0.450	0.450	0.000		0	0.450
TOLM49	30/05/2013	Call	4.900	0.355	0.355	0.000		400	0.355
TOLMQ9	30/05/2013	Call	5.000	0.275	0.275	0.000		200	0.275
TOLYF9	30/05/2013	Call	5.010	0.255	0.255	0.000		0	0.255
TOLMG9	30/05/2013	Call	5.250	0.110	0.110	0.000		597	0.110
TOLYI9	30/05/2013	Call	5.260	0.095	0.095	0.000		0	0.095
TOLM89	30/05/2013	Call	5.500	0.030	0.030	0.000		410	0.030
TOLYJ9	30/05/2013	Call	5.560	0.040	0.040	0.000		0	0.040
TOLN19	30/05/2013	Call	5.750	0.009	0.009	0.000		1,880	0.009
TOLYM9	30/05/2013	Call	5.760	0.015	0.015	0.000		40	0.015
TOLN39	30/05/2013	Call	6.000	0.002	0.002	0.000		9,099	0.002
TOLYN9	30/05/2013	Call	6.010	0.004	0.004	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	0.001	0.001	0.000		0	0.001
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	5.235	5.235	0.000		0	5.235
TOLC39	27/06/2013	Call	3.100	2.140	2.140	0.000		0	2.140
TOLXP8	27/06/2013	Call	3.200	2.040	2.040	0.000		0	2.040
TOLZ18	27/06/2013	Call	3.300	1.940	1.940	0.000		0	1.940
TOLTM8	27/06/2013	Call	3.400	1.840	1.840	0.000		0	1.840
TOLZ58	27/06/2013	Call	3.500	1.740	1.740	0.000		0	1.740
TOLTK8	27/06/2013	Call	3.600	1.640	1.640	0.000		0	1.640
TOLZ98	27/06/2013	Call	3.700	1.540	1.540	0.000		0	1.540
TOLTO8	27/06/2013	Call	3.800	1.440	1.440	0.000		0	1.440
TOLYV8	27/06/2013	Call	3.900	1.340	1.340	0.000		0	1.340
TOLTW8	27/06/2013	Call	4.000	1.245	1.245	0.000		50	1.245
TOLZ38	27/06/2013	Call	4.100	1.145	1.145	0.000		0	1.145
TOLDZ9	27/06/2013	Call	4.110	1.135	1.135	0.000		0	1.135
TOLTS8	27/06/2013	Call	4.200	1.045	1.045	0.000		0	1.045
TOLYX8	27/06/2013	Call	4.300	0.945	0.945	0.000		0	0.945
TOLTU8	27/06/2013	Call	4.400	0.850	0.850	0.000		0	0.850
TOLZ78	27/06/2013	Call	4.500	0.755	0.755	0.000		0	0.755
TOLTQ8	27/06/2013	Call	4.600	0.665	0.665	0.000		0	0.665
TOLSA9	27/06/2013	Call	4.610	0.650	0.650	0.000		100	0.650
TOLB69	27/06/2013	Call	4.700	0.575	0.575	0.000		0	0.575
TOLX89	27/06/2013	Call	4.710	0.560	0.560	0.000		639	0.560
TOLTY8	27/06/2013	Call	4.800	0.495	0.495	0.000		0	0.495
TOLXB9	27/06/2013	Call	4.810	0.475	0.475	0.000		80	0.475
TOLDX9	27/06/2013	Call	4.900	0.420	0.420	0.000		0	0.420
TOLXC9	27/06/2013	Call	4.910	0.395	0.395	0.000		121	0.395
TOLU18	27/06/2013	Call	5.000	0.345	0.345	0.000		0	0.345
TOLSD9	27/06/2013	Call	5.010	0.325	0.325	0.000		178	0.325
TOLE69	27/06/2013	Call	5.250	0.190	0.190	0.000		360	0.190
TOLNX9	27/06/2013	Call	5.260	0.175	0.175	0.000		0	0.175
TOLWF8	27/06/2013	Call	5.500	0.085	0.085	0.000		1,616	0.085
TOLEV9	27/06/2013	Call	5.750	0.040	0.040	0.000		709	0.040
TOLJA9	27/06/2013	Call	5.760	0.030	0.030	0.000		60	0.030
TOLG29	27/06/2013	Call	6.000	0.015	0.015	0.000		828	0.015
TOLJ79	27/06/2013	Call	6.010	0.010	0.010	0.000		590	0.010
TOLI39	27/06/2013	Call	6.250	0.005	0.005	0.000		838	0.005
TOLRG9	27/06/2013	Call	6.500	0.001	0.001	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	5.250	5.250	0.000		0	5.250
TOLSL9	25/07/2013	Call	4.300	0.965	0.965	0.000		0	0.965
TOLTE9	25/07/2013	Call	4.400	0.870	0.870	0.000		0	0.870
TOLSN9	25/07/2013	Call	4.500	0.785	0.785	0.000		0	0.785
TOLT69	25/07/2013	Call	4.600	0.695	0.695	0.000		0	0.695
TOLT89	25/07/2013	Call	4.700	0.615	0.615	0.000		0	0.615
TOLC37	25/07/2013	Call	4.710	0.610	0.610	0.000		100	0.610
TOLSX9	25/07/2013	Call	4.800	0.540	0.540	0.000		0	0.540
TOLC47	25/07/2013	Call	4.810	0.530	0.530	0.000		0	0.530
TOLTC9	25/07/2013	Call	4.900	0.465	0.465	0.000		0	0.465
TOLC77	25/07/2013	Call	4.910	0.455	0.455	0.000		0	0.455
TOLSV9	25/07/2013	Call	5.000	0.395	0.395	0.000		0	0.395
TOLC87	25/07/2013	Call	5.010	0.390	0.390	0.000		0	0.390
TOLSR9	25/07/2013	Call	5.250	0.245	0.245	0.140	22	132	0.245
TOLCG7	25/07/2013	Call	5.260	0.245	0.245	0.000		50	0.245
TOLST9	25/07/2013	Call	5.500	0.135	0.135	0.000		29	0.135
TOLCH7	25/07/2013	Call	5.510	0.135	0.135	0.000		100	0.135
TOLT29	25/07/2013	Call	5.750	0.070	0.070	0.000		60	0.070
TOLCK7	25/07/2013	Call	5.760	0.065	0.065	0.000		100	0.065
TOLSZ9	25/07/2013	Call	6.000	0.035	0.035	0.000		2,314	0.035
TOLCL7	25/07/2013	Call	6.010	0.030	0.030	0.000		0	0.030
TOLSP9	25/07/2013	Call	6.250	0.015	0.015	0.000		300	0.015
TOLCO7	25/07/2013	Call	6.260	0.025	0.025	0.000		0	0.025
TOLTA9	25/07/2013	Call	6.500	0.007	0.007	0.000		0	0.007
TOLT49	25/07/2013	Call	6.750	0.003	0.003	0.000		0	0.003
TOLTR9	25/07/2013	Call	7.000	0.001	0.001	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	0.915	0.915	0.000		0	0.915
TOLXY9	29/08/2013	Call	4.500	0.825	0.825	0.000		0	0.825
TOLWC9	29/08/2013	Call	4.600	0.750	0.750	0.000		0	0.750
TOLVZ9	29/08/2013	Call	4.700	0.665	0.665	0.000		0	0.665
TOLWA9	29/08/2013	Call	4.800	0.580	0.580	0.000		0	0.580
TOLWK9	29/08/2013	Call	4.900	0.515	0.515	0.000		0	0.515
TOLWE9	29/08/2013	Call	5.000	0.450	0.450	0.000		0	0.450
TOLVV9	29/08/2013	Call	5.250	0.300	0.300	0.000		50	0.300
TOLVX9	29/08/2013	Call	5.500	0.190	0.190	0.000		100	0.190
TOLWO9	29/08/2013	Call	5.750	0.110	0.110	0.000		0	0.110
TOLWI9	29/08/2013	Call	6.000	0.060	0.060	0.000		120	0.060
TOLW89	29/08/2013	Call	6.250	0.030	0.030	0.000		0	0.030
TOLW29	29/08/2013	Call	6.500	0.015	0.015	0.000		41	0.015
TOLWM9	29/08/2013	Call	6.750	0.007	0.007	0.000		0	0.007
TOLWG9	29/08/2013	Call	7.000	0.003	0.003	0.000		0	0.003
TOLW69	29/08/2013	Call	7.250	0.001	0.001	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	5.130	5.130	0.000		0	5.130
TOLZB8	26/09/2013	Call	3.000	2.260	2.260	0.000		0	2.260
TOLXR8	26/09/2013	Call	3.200	2.065	2.065	0.000		0	2.065
TOLU78	26/09/2013	Call	3.400	1.875	1.875	0.000		0	1.875
TOLKK9	26/09/2013	Call	3.500	1.770	1.770	0.000		0	1.770
TOLUD8	26/09/2013	Call	3.600	1.670	1.670	0.000		0	1.670
TOLJN9	26/09/2013	Call	3.700	1.580	1.580	0.000		0	1.580
TOLUB8	26/09/2013	Call	3.800	1.480	1.480	0.000		0	1.480
TOLJP9	26/09/2013	Call	3.900	1.385	1.385	0.000		0	1.385
TOLU38	26/09/2013	Call	4.000	1.285	1.285	0.000		0	1.285
TOLJR9	26/09/2013	Call	4.100	1.195	1.195	0.000		0	1.195
TOLU98	26/09/2013	Call	4.200	1.105	1.105	0.000		0	1.105
TOLJJ9	26/09/2013	Call	4.300	1.015	1.015	0.000		0	1.015
TOLU58	26/09/2013	Call	4.400	0.925	0.925	0.000		100	0.925
TOLJL9	26/09/2013	Call	4.500	0.845	0.845	0.000		0	0.845
TOLUF8	26/09/2013	Call	4.600	0.760	0.760	0.000		0	0.760
TOLSC9	26/09/2013	Call	4.610	0.670	0.670	0.000		0	0.670
TOLJH9	26/09/2013	Call	4.700	0.685	0.685	0.000		0	0.685
TOLUH8	26/09/2013	Call	4.800	0.610	0.610	0.000		0	0.610
TOLJF9	26/09/2013	Call	4.900	0.540	0.540	0.000		0	0.540
TOLUJ8	26/09/2013	Call	5.000	0.470	0.470	0.000		290	0.470
TOLSG9	26/09/2013	Call	5.010	0.405	0.405	0.000		150	0.405
TOLJD9	26/09/2013	Call	5.250	0.330	0.330	0.000		115	0.330
TOLWH8	26/09/2013	Call	5.500	0.220	0.220	0.000		1,010	0.220
TOLCY7	26/09/2013	Call	5.510	0.185	0.185	0.000		0	0.185
TOLN59	26/09/2013	Call	5.750	0.135	0.135	0.000		5,745	0.135
TOLEJ9	26/09/2013	Call	6.000	0.080	0.080	0.000		570	0.080
TOLQW9	26/09/2013	Call	6.250	0.040	0.040	0.000		3,035	0.040
TOLG49	26/09/2013	Call	6.500	0.030	0.030	0.000		50	0.030
TOLS59	26/09/2013	Call	6.750	0.025	0.025	0.000		2,050	0.025
TOLTT9	26/09/2013	Call	7.000	0.015	0.015	0.000		0	0.015
TOLUM9	26/09/2013	Call	7.250	0.010	0.010	0.000		0	0.010
TOLVH9	26/09/2013	Call	7.500	0.006	0.006	0.000		0	0.006
TOLX49	26/09/2013	Call	7.750	0.004	0.004	0.000		0	0.004
TOLXT9	26/09/2013	Call	8.000	0.002	0.002	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	0.935	0.935	0.000		0	0.935
TOLBJ7	24/10/2013	Call	4.500	0.850	0.850	0.000		0	0.850
TOLZW9	24/10/2013	Call	4.600	0.775	0.775	0.000		0	0.775
TOLB47	24/10/2013	Call	4.700	0.690	0.690	0.000		0	0.690
TOLBQ7	24/10/2013	Call	4.800	0.615	0.615	0.000		0	0.615
TOLB27	24/10/2013	Call	4.900	0.550	0.550	0.000		0	0.550
TOLBO7	24/10/2013	Call	5.000	0.480	0.480	0.000		0	0.480
TOLBF7	24/10/2013	Call	5.250	0.345	0.345	0.000		0	0.345
TOLB87	24/10/2013	Call	5.500	0.230	0.230	0.000		0	0.230
TOLCV7	24/10/2013	Call	5.510	0.225	0.225	0.000		70	0.225
TOLBU7	24/10/2013	Call	5.750	0.155	0.155	0.000		0	0.155
TOLBS7	24/10/2013	Call	6.000	0.095	0.095	0.000		0	0.095
TOLBH7	24/10/2013	Call	6.250	0.055	0.055	0.000		0	0.055
TOLB67	24/10/2013	Call	6.500	0.035	0.035	0.000		0	0.035
TOLZY9	24/10/2013	Call	6.750	0.025	0.025	0.000		0	0.025
TOLBW7	24/10/2013	Call	7.000	0.010	0.010	0.000		0	0.010
TOLBL7	24/10/2013	Call	7.250	0.007	0.007	0.000		0	0.007
TOLBZ7	24/10/2013	Call	7.500	0.004	0.004	0.000		0	0.004
TOLQ59	19/12/2013	Call	0.010	5.165	5.165	0.000		0	5.165
TOLZD8	19/12/2013	Call	3.000	2.260	2.260	0.000		0	2.260
TOLXT8	19/12/2013	Call	3.200	2.065	2.065	0.000		0	2.065
TOLUV8	19/12/2013	Call	3.400	1.875	1.875	0.000		0	1.875
TOLUX8	19/12/2013	Call	3.600	1.675	1.675	0.000		0	1.675
TOLUL8	19/12/2013	Call	3.800	1.490	1.490	0.000		0	1.490
TOLP49	19/12/2013	Call	3.900	1.400	1.400	0.000		0	1.400
TOLKE7	19/12/2013	Call	4.000	1.290	1.290	0.000		0	1.290
TOLPK9	19/12/2013	Call	4.100	1.220	1.220	0.000		0	1.220
TOLUP8	19/12/2013	Call	4.200	1.115	1.115	0.000		0	1.115
TOLP89	19/12/2013	Call	4.300	1.025	1.025	0.000		0	1.025
TOLUT8	19/12/2013	Call	4.400	0.945	0.945	0.000		0	0.945
TOLKF7	19/12/2013	Call	4.500	0.865	0.865	0.000		150	0.865
TOLUN8	19/12/2013	Call	4.600	0.785	0.785	0.000		44	0.785
TOLP69	19/12/2013	Call	4.700	0.715	0.715	0.000		533	0.715
TOLUR8	19/12/2013	Call	4.800	0.645	0.645	0.000		244	0.645
TOLP29	19/12/2013	Call	4.900	0.580	0.580	0.000		40	0.580
TOLKI7	19/12/2013	Call	5.000	0.515	0.515	0.000		1,280	0.515
TOLNZ9	19/12/2013	Call	5.250	0.385	0.385	0.000		433	0.385
TOLWJ8	19/12/2013	Call	5.500	0.280	0.280	0.000		530	0.280
TOLXG9	19/12/2013	Call	5.510	0.265	0.265	0.000		100	0.265
TOLQQ9	19/12/2013	Call	5.750	0.200	0.200	0.000		533	0.200
TOLEL9	19/12/2013	Call	6.000	0.140	0.140	0.000		40	0.140
TOLKI8	19/12/2013	Call	6.250	0.095	0.095	0.000		118	0.095
TOLG69	19/12/2013	Call	6.500	0.060	0.060	0.000		110	0.060
TOLS79	19/12/2013	Call	6.750	0.035	0.035	0.000		0	0.035
TOLTV9	19/12/2013	Call	7.000	0.025	0.025	0.000		0	0.025
TOLUO9	19/12/2013	Call	7.250	0.025	0.025	0.000		32	0.025
TOLVJ9	19/12/2013	Call	7.500	0.015	0.015	0.000		0	0.015
TOLX69	19/12/2013	Call	7.750	0.010	0.010	0.000		0	0.010
TOLXV9	19/12/2013	Call	8.000	0.008	0.008	0.000		0	0.008
TOLLJ7	19/12/2013	Call	9.000	0.002	0.002	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	5.065	5.065	0.000		0	5.065
TOLZF8	27/03/2014	Call	3.000	2.255	2.255	0.000		0	2.255
TOLXV8	27/03/2014	Call	3.200	2.070	2.070	0.000		0	2.070
TOLV28	27/03/2014	Call	3.400	1.875	1.875	0.000		0	1.875
TOLV48	27/03/2014	Call	3.600	1.685	1.685	0.000		0	1.685
TOLUZ8	27/03/2014	Call	3.800	1.505	1.505	0.000		0	1.505
TOLVC8	27/03/2014	Call	4.000	1.320	1.320	0.000		0	1.320
TOLV88	27/03/2014	Call	4.200	1.160	1.160	0.000		0	1.160
TOLVG8	27/03/2014	Call	4.400	1.005	1.005	0.000		0	1.005
TOLZU9	27/03/2014	Call	4.500	0.935	0.935	0.000		0	0.935
TOLVE8	27/03/2014	Call	4.600	0.865	0.865	0.000		30	0.865
TOLYV9	27/03/2014	Call	4.700	0.800	0.800	0.000		0	0.800
TOLV68	27/03/2014	Call	4.800	0.740	0.740	0.000		0	0.740
TOLYT9	27/03/2014	Call	4.900	0.680	0.680	0.000		0	0.680
TOLVA8	27/03/2014	Call	5.000	0.625	0.625	0.000		157	0.625
TOLZ39	27/03/2014	Call	5.250	0.500	0.500	0.000		30	0.500
TOLWL8	27/03/2014	Call	5.500	0.400	0.400	0.400	105	135	0.400
TOLZ19	27/03/2014	Call	5.750	0.295	0.295	0.000		0	0.295
TOLEN9	27/03/2014	Call	6.000	0.210	0.210	0.000		20	0.210
TOLZ59	27/03/2014	Call	6.250	0.145	0.145	0.000		60	0.145
TOLG89	27/03/2014	Call	6.500	0.105	0.105	0.000		0	0.105
TOLYR9	27/03/2014	Call	6.750	0.070	0.070	0.000		0	0.070
TOLRI9	27/03/2014	Call	7.000	0.050	0.050	0.000		0	0.050
TOLYX9	27/03/2014	Call	7.250	0.030	0.030	0.000		0	0.030
TOLTZ9	27/03/2014	Call	7.500	0.025	0.025	0.000		0	0.025
TOLZQ9	27/03/2014	Call	7.750	0.020	0.020	0.000		0	0.020
TOLVL9	27/03/2014	Call	8.000	0.015	0.015	0.000		0	0.015
TOLZH8	26/06/2014	Call	3.000	2.255	2.255	0.000		0	2.255
TOLXY8	26/06/2014	Call	3.200	2.060	2.060	0.000		0	2.060
TOLVS8	26/06/2014	Call	3.400	1.860	1.860	0.000		0	1.860
TOLVU8	26/06/2014	Call	3.600	1.670	1.670	0.000		0	1.670
TOLVY8	26/06/2014	Call	3.800	1.475	1.475	0.000		0	1.475
TOLVO8	26/06/2014	Call	4.000	1.275	1.275	0.000		0	1.275
TOLVI8	26/06/2014	Call	4.200	1.095	1.095	0.000		0	1.095
TOLVK8	26/06/2014	Call	4.400	0.930	0.930	0.000		0	0.930
TOLVW8	26/06/2014	Call	4.600	0.770	0.770	0.000		0	0.770
TOLVM8	26/06/2014	Call	4.800	0.630	0.630	0.000		0	0.630
TOLVQ8	26/06/2014	Call	5.000	0.505	0.505	0.000		0	0.505
TOLWN8	26/06/2014	Call	5.500	0.280	0.280	0.000		0	0.280
TOLX37	26/06/2014	Call	6.000	0.145	0.145	0.000		10	0.145
TOLX47	26/06/2014	Call	6.250	0.095	0.095	0.000		0	0.095
TOLWX7	26/06/2014	Call	6.500	0.060	0.060	0.000		0	0.060
TOLX17	26/06/2014	Call	6.750	0.035	0.035	0.000		0	0.035
TOLWT7	26/06/2014	Call	7.000	0.020	0.020	0.000		0	0.020
TOLMZ7	26/06/2014	Call	7.250	0.010	0.010	0.000		0	0.010
TOLN37	26/06/2014	Call	7.500	0.007	0.007	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	1.860	1.860	0.000		0	1.860
TOLK29	25/09/2014	Call	3.600	1.675	1.675	0.000		0	1.675
TOLJZ9	25/09/2014	Call	3.800	1.485	1.485	0.000		0	1.485
TOLJT9	25/09/2014	Call	4.000	1.285	1.285	0.000		0	1.285
TOLJX9	25/09/2014	Call	4.200	1.125	1.125	0.000		0	1.125
TOLJV9	25/09/2014	Call	4.400	0.955	0.955	0.000		0	0.955
TOLK49	25/09/2014	Call	4.600	0.800	0.800	0.000		0	0.800
TOLK69	25/09/2014	Call	4.800	0.660	0.660	0.000		0	0.660
TOLK89	25/09/2014	Call	5.000	0.535	0.535	0.000		0	0.535
TOLKA9	25/09/2014	Call	5.500	0.310	0.310	0.000		0	0.310
TOLN79	25/09/2014	Call	6.000	0.160	0.160	0.000		0	0.160
TOLQY9	25/09/2014	Call	6.500	0.075	0.075	0.000		0	0.075
TOLRK9	25/09/2014	Call	7.000	0.030	0.030	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	0.006	0.006	0.000		0	0.006
TOLPL7	25/09/2014	Call	8.500	0.002	0.002	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	2.280	2.280	0.000		0	2.280
TOLY18	18/12/2014	Call	3.200	2.100	2.100	0.000		200	2.100
TOLW38	18/12/2014	Call	3.400	1.935	1.935	0.000		0	1.935
TOLW18	18/12/2014	Call	3.600	1.785	1.785	0.000		0	1.785
TOLW58	18/12/2014	Call	3.800	1.645	1.645	0.000		0	1.645
TOLT77	18/12/2014	Call	4.000	1.455	1.455	0.000		300	1.455
TOLW78	18/12/2014	Call	4.200	1.400	1.400	0.000		0	1.400
TOLWB8	18/12/2014	Call	4.400	1.185	1.185	0.000		0	1.185
TOLT87	18/12/2014	Call	4.500	1.155	1.155	0.000		350	1.155
TOLW98	18/12/2014	Call	4.600	1.110	1.110	0.000		0	1.110
TOLWD8	18/12/2014	Call	4.800	1.030	1.030	0.000		0	1.030
TOLLK8	18/12/2014	Call	5.000	0.815	0.815	0.000		380	0.815
TOLWP8	18/12/2014	Call	5.500	0.760	0.760	0.000		0	0.760
TOLJ38	18/12/2014	Call	6.000	0.585	0.585	0.000		100	0.585
TOLGK9	18/12/2014	Call	6.500	0.430	0.430	0.000		0	0.430
TOLRM9	18/12/2014	Call	7.000	0.335	0.335	0.000		0	0.335
TOLU49	18/12/2014	Call	7.500	0.195	0.195	0.000		0	0.195
TOLJ68	18/12/2014	Call	8.000	0.145	0.145	0.000		0	0.145
TOLJ78	18/12/2014	Call	10.000	0.045	0.045	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	0.007	0.007	0.000		0	0.007
TOLCT7	26/03/2015	Call	4.200	1.130	1.130	0.000		0	1.130
TOLZS9	26/03/2015	Call	4.400	0.980	0.980	0.000		0	0.980
TOLZN9	26/03/2015	Call	4.600	0.850	0.850	0.000		0	0.850
TOLZJ9	26/03/2015	Call	4.800	0.735	0.735	0.000		0	0.735
TOLZL9	26/03/2015	Call	5.000	0.635	0.635	0.000		0	0.635
TOLZ99	26/03/2015	Call	5.500	0.440	0.440	0.000		0	0.440
TOLZH9	26/03/2015	Call	6.000	0.300	0.300	0.000		0	0.300
TOLZ79	26/03/2015	Call	6.500	0.200	0.200	0.000		0	0.200
TOLZD9	26/03/2015	Call	7.000	0.135	0.135	0.000		0	0.135
TOLZF9	26/03/2015	Call	7.500	0.090	0.090	0.000		0	0.090
TOLZB9	26/03/2015	Call	8.000	0.060	0.060	0.000		0	0.060
TOLB19	25/06/2015	Call	3.000	2.260	2.260	0.000		0	2.260
TOLB39	25/06/2015	Call	3.200	2.070	2.070	0.000		0	2.070
TOLZV8	25/06/2015	Call	3.400	1.890	1.890	0.000		0	1.890
TOLZX8	25/06/2015	Call	3.600	1.720	1.720	0.000		0	1.720
TOLZT8	25/06/2015	Call	3.800	1.565	1.565	0.000		0	1.565
TOLZL8	25/06/2015	Call	4.000	1.430	1.430	0.000		0	1.430
TOLZN8	25/06/2015	Call	4.200	1.300	1.300	0.000		0	1.300
TOLZP8	25/06/2015	Call	4.400	1.190	1.190	0.000		0	1.190
TOLZR8	25/06/2015	Call	4.600	1.085	1.085	0.000		0	1.085
TOLB89	25/06/2015	Call	4.800	0.995	0.995	0.000		0	0.995
TOLC99	25/06/2015	Call	5.000	0.910	0.910	0.000		0	0.910
TOLE89	25/06/2015	Call	5.500	0.725	0.725	0.000		0	0.725
TOLEP9	25/06/2015	Call	6.000	0.580	0.580	0.000		0	0.580
TOLGM9	25/06/2015	Call	6.500	0.465	0.465	0.000		0	0.465
TOLRO9	25/06/2015	Call	7.000	0.370	0.370	0.000		0	0.370
TOLU69	25/06/2015	Call	7.500	0.100	0.100	0.000		0	0.100
TOLVR9	25/06/2015	Call	8.000	0.070	0.070	0.000		0	0.070
TOLQ19	17/12/2015	Call	3.800	1.465	1.465	0.000		0	1.465
TOLPS9	17/12/2015	Call	4.000	1.275	1.275	0.000		0	1.275
TOLPW9	17/12/2015	Call	4.200	1.100	1.100	0.000		0	1.100
TOLPY9	17/12/2015	Call	4.400	0.940	0.940	0.000		0	0.940
TOLPQ9	17/12/2015	Call	4.600	0.800	0.800	0.000		0	0.800
TOLPU9	17/12/2015	Call	4.800	0.685	0.685	0.000		0	0.685
TOLPO9	17/12/2015	Call	5.000	0.585	0.585	0.000		0	0.585
TOLQ39	17/12/2015	Call	5.500	0.395	0.395	0.000		0	0.395
TOLPM9	17/12/2015	Call	6.000	0.265	0.265	0.000		0	0.265
TOLR19	17/12/2015	Call	6.500	0.175	0.175	0.000		0	0.175
TOLRQ9	17/12/2015	Call	7.000	0.115	0.115	0.000		0	0.115
TOLU89	17/12/2015	Call	7.500	0.075	0.075	0.000		0	0.075
TOLVT9	17/12/2015	Call	8.000	0.050	0.050	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	0.000	0.000	0.000		0	0.000
TOLMJ9	30/05/2013	Put	4.200	0.000	0.000	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	0.000	0.000	0.000		30	0.000
TOLM79	30/05/2013	Put	4.500	0.001	0.001	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	0.003	0.003	0.000		0	0.003
TOLMP9	30/05/2013	Put	4.800	0.015	0.015	0.000		1,080	0.015
TOLM59	30/05/2013	Put	4.900	0.025	0.025	0.000		812	0.025
TOLMR9	30/05/2013	Put	5.000	0.040	0.040	0.075	300	972	0.040
TOLYG9	30/05/2013	Put	5.010	0.035	0.035	0.000		0	0.035
TOLMH9	30/05/2013	Put	5.250	0.125	0.125	0.000		709	0.125
TOLYH9	30/05/2013	Put	5.260	0.125	0.125	0.000		30	0.125
TOLM99	30/05/2013	Put	5.500	0.295	0.295	0.000		893	0.295
TOLYK9	30/05/2013	Put	5.560	0.345	0.345	0.000		593	0.345
TOLN29	30/05/2013	Put	5.750	0.525	0.525	0.000		1,500	0.525
TOLYL9	30/05/2013	Put	5.760	0.530	0.530	0.000		0	0.530
TOLN49	30/05/2013	Put	6.000	0.775	0.775	0.000		8,440	0.775
TOLYO9	30/05/2013	Put	6.010	0.775	0.775	0.000		50	0.775
TOLQV9	30/05/2013	Put	6.250	1.025	1.025	0.000		74	1.025
TOLYP9	30/05/2013	Put	6.260	1.025	1.025	0.000		0	1.025
TOLRF9	30/05/2013	Put	6.500	1.270	1.270	0.000		79	1.270
TOLS29	30/05/2013	Put	6.750	1.520	1.520	0.000		0	1.520
TOLTO9	30/05/2013	Put	7.000	1.770	1.770	0.000		0	1.770
TOLUH9	30/05/2013	Put	7.250	2.020	2.020	0.000		0	2.020
TOLVC9	30/05/2013	Put	7.500	2.270	2.270	0.000		0	2.270
TOLWW9	30/05/2013	Put	7.750	2.520	2.520	0.000		0	2.520
TOLXM9	30/05/2013	Put	8.000	2.770	2.770	0.000		0	2.770
TOLY39	30/05/2013	Put	8.260	3.020	3.020	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	0.001	0.001	0.000		0	0.001
TOLTX8	27/06/2013	Put	4.000	0.001	0.001	0.000		483	0.001
TOLZ48	27/06/2013	Put	4.100	0.002	0.002	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	0.004	0.004	0.000		100	0.004
TOLYZ8	27/06/2013	Put	4.300	0.007	0.007	0.000		480	0.007
TOLTV8	27/06/2013	Put	4.400	0.010	0.010	0.000		70	0.010
TOLZ88	27/06/2013	Put	4.500	0.020	0.020	0.000		115	0.020
TOLTR8	27/06/2013	Put	4.600	0.030	0.030	0.000		0	0.030
TOLS99	27/06/2013	Put	4.610	0.020	0.020	0.000		0	0.020
TOLB79	27/06/2013	Put	4.700	0.040	0.040	0.000		60	0.040
TOLX99	27/06/2013	Put	4.710	0.030	0.030	0.000		0	0.030
TOLTZ8	27/06/2013	Put	4.800	0.055	0.055	0.000		75	0.055
TOLXA9	27/06/2013	Put	4.810	0.045	0.045	0.000		0	0.045
TOLDY9	27/06/2013	Put	4.900	0.075	0.075	0.150	100	221	0.075
TOLXD9	27/06/2013	Put	4.910	0.065	0.065	0.000		0	0.065
TOLU28	27/06/2013	Put	5.000	0.100	0.100	0.000		1,464	0.100
TOLSE9	27/06/2013	Put	5.010	0.095	0.095	0.000		151	0.095
TOLE79	27/06/2013	Put	5.250	0.185	0.185	0.195	20	552	0.185
TOLNY9	27/06/2013	Put	5.260	0.190	0.190	0.000		797	0.190
TOLWG8	27/06/2013	Put	5.500	0.340	0.340	0.000		1,220	0.340
TOLEW9	27/06/2013	Put	5.750	0.545	0.545	0.000		356	0.545
TOLJ99	27/06/2013	Put	5.760	0.545	0.545	0.000		340	0.545
TOLG39	27/06/2013	Put	6.000	0.775	0.775	0.000	35	54	0.775
TOLJ89	27/06/2013	Put	6.010	0.775	0.775	0.000		280	0.775
TOLI49	27/06/2013	Put	6.250	1.025	1.025	0.000		0	1.025
TOLRH9	27/06/2013	Put	6.500	1.270	1.270	0.000		0	1.270
TOLS49	27/06/2013	Put	6.750	1.520	1.520	0.000		0	1.520
TOLTQ9	27/06/2013	Put	7.000	1.770	1.770	0.000		0	1.770
TOLUJ9	27/06/2013	Put	7.250	2.020	2.020	0.000		0	2.020
TOLVE9	27/06/2013	Put	7.500	2.270	2.270	0.000		0	2.270
TOLWY9	27/06/2013	Put	7.750	2.520	2.520	0.000		0	2.520
TOLXO9	27/06/2013	Put	8.000	2.770	2.770	0.000		0	2.770
TOLBM9	27/06/2013	Put	8.010	2.755	2.755	0.000		117	2.755
TOLJ59	27/06/2013	Put	8.260	3.005	3.005	0.000		30	3.005
TOLSM9	25/07/2013	Put	4.300	0.020	0.020	0.000		0	0.020
TOLTF9	25/07/2013	Put	4.400	0.025	0.025	0.000		50	0.025
TOLSO9	25/07/2013	Put	4.500	0.040	0.040	0.000		0	0.040
TOLT79	25/07/2013	Put	4.600	0.050	0.050	0.000		0	0.050
TOLT99	25/07/2013	Put	4.700	0.065	0.065	0.000		0	0.065
TOLC27	25/07/2013	Put	4.710	0.065	0.065	0.000		0	0.065
TOLSY9	25/07/2013	Put	4.800	0.090	0.090	0.000		183	0.090
TOLC57	25/07/2013	Put	4.810	0.085	0.085	0.000		0	0.085
TOLTD9	25/07/2013	Put	4.900	0.115	0.115	0.000		100	0.115
TOLC67	25/07/2013	Put	4.910	0.110	0.110	0.000		0	0.110
TOLSW9	25/07/2013	Put	5.000	0.145	0.145	0.225	100	306	0.145
TOLC97	25/07/2013	Put	5.010	0.140	0.140	0.000		0	0.140
TOLSS9	25/07/2013	Put	5.250	0.240	0.240	0.000		145	0.240
TOLCF7	25/07/2013	Put	5.260	0.245	0.245	0.000		0	0.245
TOLSU9	25/07/2013	Put	5.500	0.375	0.375	0.000		0	0.375
TOLCI7	25/07/2013	Put	5.510	0.370	0.370	0.000		0	0.370
TOLT39	25/07/2013	Put	5.750	0.570	0.570	0.000		60	0.570
TOLCJ7	25/07/2013	Put	5.760	0.565	0.565	0.000		0	0.565
TOLT19	25/07/2013	Put	6.000	0.785	0.785	0.000		0	0.785
TOLCM7	25/07/2013	Put	6.010	0.775	0.775	0.000		0	0.775
TOLSQ9	25/07/2013	Put	6.250	1.025	1.025	0.000		0	1.025
TOLCN7	25/07/2013	Put	6.260	1.015	1.015	0.000		0	1.015
TOLTB9	25/07/2013	Put	6.500	1.270	1.270	0.000		0	1.270
TOLT59	25/07/2013	Put	6.750	1.520	1.520	0.000		0	1.520
TOLTS9	25/07/2013	Put	7.000	1.770	1.770	0.000		0	1.770
TOLUL9	25/07/2013	Put	7.250	2.020	2.020	0.000		0	2.020
TOLVG9	25/07/2013	Put	7.500	2.270	2.270	0.000		0	2.270
TOLX19	25/07/2013	Put	7.750	2.520	2.520	0.000		0	2.520
TOLXQ9	25/07/2013	Put	8.000	2.770	2.770	0.000		0	2.770
TOLY59	25/07/2013	Put	8.260	2.985	2.985	0.000		0	2.985
TOLCQ7	29/08/2013	Put	4.400	0.050	0.050	0.000		0	0.050
TOLXZ9	29/08/2013	Put	4.500	0.065	0.065	0.000		0	0.065
TOLWD9	29/08/2013	Put	4.600	0.075	0.075	0.000		0	0.075
TOLW19	29/08/2013	Put	4.700	0.100	0.100	0.000		66	0.100
TOLWB9	29/08/2013	Put	4.800	0.120	0.120	0.000		74	0.120
TOLWL9	29/08/2013	Put	4.900	0.145	0.145	0.000		0	0.145
TOLWF9	29/08/2013	Put	5.000	0.180	0.180	0.000		68	0.180
TOLVW9	29/08/2013	Put	5.250	0.275	0.275	0.000		758	0.275
TOLVY9	29/08/2013	Put	5.500	0.415	0.415	0.000		100	0.415
TOLWP9	29/08/2013	Put	5.750	0.600	0.600	0.000		0	0.600
TOLWJ9	29/08/2013	Put	6.000	0.795	0.795	0.000		0	0.795
TOLW99	29/08/2013	Put	6.250	1.035	1.035	0.000		40	1.035
TOLW39	29/08/2013	Put	6.500	1.270	1.270	0.000		0	1.270
TOLWN9	29/08/2013	Put	6.750	1.520	1.520	0.000		0	1.520
TOLWH9	29/08/2013	Put	7.000	1.770	1.770	0.000		0	1.770
TOLW79	29/08/2013	Put	7.250	2.030	2.030	0.000		0	2.030
TOLW59	29/08/2013	Put	7.500	2.270	2.270	0.000		0	2.270
TOLX39	29/08/2013	Put	7.750	2.525	2.525	0.000		0	2.525
TOLXS9	29/08/2013	Put	8.000	2.770	2.770	0.000		0	2.770
TOLY89	29/08/2013	Put	8.260	2.970	2.970	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	0.001	0.001	0.000		30	0.001
TOLU88	26/09/2013	Put	3.400	0.003	0.003	0.000		30	0.003
TOLKL9	26/09/2013	Put	3.500	0.005	0.005	0.000		30	0.005
TOLUE8	26/09/2013	Put	3.600	0.007	0.007	0.000		140	0.007
TOLJO9	26/09/2013	Put	3.700	0.010	0.010	0.000		0	0.010
TOLUC8	26/09/2013	Put	3.800	0.015	0.015	0.000		150	0.015
TOLJQ9	26/09/2013	Put	3.900	0.020	0.020	0.000		100	0.020
TOLU48	26/09/2013	Put	4.000	0.030	0.030	0.000		60	0.030
TOLJS9	26/09/2013	Put	4.100	0.040	0.040	0.000		30	0.040
TOLUA8	26/09/2013	Put	4.200	0.050	0.050	0.000		120	0.050
TOLJK9	26/09/2013	Put	4.300	0.070	0.070	0.000		46	0.070
TOLU68	26/09/2013	Put	4.400	0.085	0.085	0.000		130	0.085
TOLJM9	26/09/2013	Put	4.500	0.110	0.110	0.000		60	0.110
TOLUG8	26/09/2013	Put	4.600	0.135	0.135	0.000		30	0.135
TOLSB9	26/09/2013	Put	4.610	0.115	0.115	0.000		30	0.115
TOLJI9	26/09/2013	Put	4.700	0.165	0.165	0.000		122	0.165
TOLUI8	26/09/2013	Put	4.800	0.190	0.190	0.000		30	0.190
TOLJG9	26/09/2013	Put	4.900	0.230	0.230	0.000		83	0.230
TOLUK8	26/09/2013	Put	5.000	0.270	0.270	0.250	100	205	0.270
TOLSF9	26/09/2013	Put	5.010	0.245	0.245	0.000		30	0.245
TOLJE9	26/09/2013	Put	5.250	0.375	0.375	0.000		210	0.375
TOLWI8	26/09/2013	Put	5.500	0.515	0.515	0.000		458	0.515
TOLCX7	26/09/2013	Put	5.510	0.505	0.505	0.000		0	0.505
TOLN69	26/09/2013	Put	5.750	0.685	0.685	0.000		92	0.685
TOLEK9	26/09/2013	Put	6.000	0.885	0.885	0.000	35	492	0.885
TOLQX9	26/09/2013	Put	6.250	1.115	1.115	0.000		199	1.115
TOLG59	26/09/2013	Put	6.500	1.355	1.355	0.000		260	1.355
TOLS69	26/09/2013	Put	6.750	1.600	1.600	0.000		22	1.600
TOLTU9	26/09/2013	Put	7.000	1.845	1.845	0.000		0	1.845
TOLUN9	26/09/2013	Put	7.250	2.090	2.090	0.000		0	2.090
TOLVI9	26/09/2013	Put	7.500	2.340	2.340	0.000		0	2.340
TOLX59	26/09/2013	Put	7.750	2.585	2.585	0.000		0	2.585
TOLXU9	26/09/2013	Put	8.000	2.835	2.835	0.000		57	2.835
TOLY99	26/09/2013	Put	8.260	3.085	3.085	0.000		0	3.085
TOLCS7	24/10/2013	Put	4.400	0.095	0.095	0.000		0	0.095
TOLBK7	24/10/2013	Put	4.500	0.120	0.120	0.000		0	0.120
TOLZX9	24/10/2013	Put	4.600	0.135	0.135	0.000		0	0.135
TOLB57	24/10/2013	Put	4.700	0.165	0.165	0.000		0	0.165
TOLBR7	24/10/2013	Put	4.800	0.195	0.195	0.000		0	0.195
TOLB37	24/10/2013	Put	4.900	0.225	0.225	0.000		0	0.225
TOLBP7	24/10/2013	Put	5.000	0.265	0.265	0.000		0	0.265
TOLBG7	24/10/2013	Put	5.250	0.385	0.385	0.000		0	0.385
TOLB97	24/10/2013	Put	5.500	0.540	0.540	0.000		0	0.540
TOLCW7	24/10/2013	Put	5.510	0.545	0.545	0.000		0	0.545
TOLBV7	24/10/2013	Put	5.750	0.710	0.710	0.000		0	0.710
TOLBT7	24/10/2013	Put	6.000	0.875	0.875	0.000		0	0.875
TOLBI7	24/10/2013	Put	6.250	1.100	1.100	0.000		0	1.100
TOLB77	24/10/2013	Put	6.500	1.350	1.350	0.000		0	1.350
TOLB17	24/10/2013	Put	6.750	1.595	1.595	0.000		0	1.595
TOLBX7	24/10/2013	Put	7.000	1.845	1.845	0.000		0	1.845
TOLBM7	24/10/2013	Put	7.250	2.100	2.100	0.000		0	2.100
TOLC17	24/10/2013	Put	7.500	2.340	2.340	0.000		0	2.340
TOLZE8	19/12/2013	Put	3.000	0.007	0.007	0.000		0	0.007
TOLXU8	19/12/2013	Put	3.200	0.015	0.015	0.000		120	0.015
TOLUW8	19/12/2013	Put	3.400	0.025	0.025	0.000		0	0.025
TOLUY8	19/12/2013	Put	3.600	0.035	0.035	0.000		0	0.035
TOLUM8	19/12/2013	Put	3.800	0.045	0.045	0.000		70	0.045
TOLP59	19/12/2013	Put	3.900	0.055	0.055	0.000		0	0.055
TOLKD7	19/12/2013	Put	4.000	0.060	0.060	0.000		214	0.060
TOLPL9	19/12/2013	Put	4.100	0.080	0.080	0.000		0	0.080
TOLUQ8	19/12/2013	Put	4.200	0.090	0.090	0.000		0	0.090
TOLP99	19/12/2013	Put	4.300	0.100	0.100	0.000		0	0.100
TOLUU8	19/12/2013	Put	4.400	0.120	0.120	0.000		0	0.120
TOLKG7	19/12/2013	Put	4.500	0.135	0.135	0.000		30	0.135
TOLUO8	19/12/2013	Put	4.600	0.160	0.160	0.000		100	0.160
TOLP79	19/12/2013	Put	4.700	0.180	0.180	0.000		83	0.180
TOLUS8	19/12/2013	Put	4.800	0.210	0.210	0.000		30	0.210
TOLP39	19/12/2013	Put	4.900	0.240	0.240	0.000		130	0.240
TOLKH7	19/12/2013	Put	5.000	0.275	0.275	0.000		80	0.275
TOLP19	19/12/2013	Put	5.250	0.390	0.390	0.000		549	0.390
TOLWK8	19/12/2013	Put	5.500	0.540	0.540	0.000		80	0.540
TOLXF9	19/12/2013	Put	5.510	0.555	0.555	0.000		0	0.555
TOLQR9	19/12/2013	Put	5.750	0.710	0.710	0.000		303	0.710
TOLEM9	19/12/2013	Put	6.000	0.910	0.910	0.000		600	0.910
TOLKH8	19/12/2013	Put	6.250	1.125	1.125	0.000		50	1.125
TOLG79	19/12/2013	Put	6.500	1.370	1.370	0.000		200	1.370
TOLS89	19/12/2013	Put	6.750	1.610	1.610	0.000		0	1.610
TOLTW9	19/12/2013	Put	7.000	1.855	1.855	0.000		200	1.855
TOLUP9	19/12/2013	Put	7.250	2.105	2.105	0.000		0	2.105
TOLVK9	19/12/2013	Put	7.500	2.345	2.345	0.000		0	2.345
TOLX79	19/12/2013	Put	7.750	2.590	2.590	0.000		0	2.590
TOLXW9	19/12/2013	Put	8.000	2.835	2.835	0.000		0	2.835
TOLLK7	19/12/2013	Put	9.000	3.825	3.825	0.000		0	3.825
TOLLL7	19/12/2013	Put	10.000	4.815	4.815	0.000		0	4.815
TOLR87	19/12/2013	Put	13.000	7.785	7.785	0.000		0	7.785
TOLR97	19/12/2013	Put	14.000	8.775	8.775	0.000		0	8.775
TOLRH7	19/12/2013	Put	15.000	9.770	9.770	0.000		0	9.770
TOLZG8	27/03/2014	Put	3.000	0.030	0.030	0.000		0	0.030
TOLXW8	27/03/2014	Put	3.200	0.035	0.035	0.000		0	0.035
TOLV38	27/03/2014	Put	3.400	0.050	0.050	0.000		0	0.050
TOLV58	27/03/2014	Put	3.600	0.065	0.065	0.000		0	0.065
TOLV18	27/03/2014	Put	3.800	0.085	0.085	0.000		0	0.085
TOLVD8	27/03/2014	Put	4.000	0.120	0.120	0.000		0	0.120
TOLV98	27/03/2014	Put	4.200	0.165	0.165	0.000		0	0.165
TOLVH8	27/03/2014	Put	4.400	0.220	0.220	0.000		0	0.220
TOLZV9	27/03/2014	Put	4.500	0.250	0.250	0.000		0	0.250
TOLVF8	27/03/2014	Put	4.600	0.285	0.285	0.000		60	0.285
TOLYW9	27/03/2014	Put	4.700	0.320	0.320	0.000		0	0.320
TOLV78	27/03/2014	Put	4.800	0.360	0.360	0.000		0	0.360
TOLYU9	27/03/2014	Put	4.900	0.400	0.400	0.000		0	0.400
TOLVB8	27/03/2014	Put	5.000	0.445	0.445	0.000		10	0.445
TOLZ49	27/03/2014	Put	5.250	0.580	0.580	0.000		0	0.580
TOLWM8	27/03/2014	Put	5.500	0.730	0.730	0.000		0	0.730
TOLZ29	27/03/2014	Put	5.750	0.900	0.900	0.000		0	0.900
TOLEO9	27/03/2014	Put	6.000	1.080	1.080	0.000		20	1.080
TOLZ69	27/03/2014	Put	6.250	1.280	1.280	0.000		30	1.280
TOLG99	27/03/2014	Put	6.500	1.485	1.485	0.000		0	1.485
TOLYS9	27/03/2014	Put	6.750	1.700	1.700	0.000		0	1.700
TOLRJ9	27/03/2014	Put	7.000	1.925	1.925	0.000		0	1.925
TOLYZ9	27/03/2014	Put	7.250	2.160	2.160	0.000		0	2.160
TOLU19	27/03/2014	Put	7.500	2.395	2.395	0.000		0	2.395
TOLZR9	27/03/2014	Put	7.750	2.635	2.635	0.000		0	2.635
TOLVM9	27/03/2014	Put	8.000	2.875	2.875	0.000		0	2.875
TOLZI8	26/06/2014	Put	3.000	0.009	0.009	0.000		0	0.009
TOLXZ8	26/06/2014	Put	3.200	0.020	0.020	0.000		0	0.020
TOLVT8	26/06/2014	Put	3.400	0.030	0.030	0.000		0	0.030
TOLVV8	26/06/2014	Put	3.600	0.050	0.050	0.000		0	0.050
TOLVZ8	26/06/2014	Put	3.800	0.075	0.075	0.000		0	0.075
TOLVP8	26/06/2014	Put	4.000	0.100	0.100	0.000		0	0.100
TOLVJ8	26/06/2014	Put	4.200	0.140	0.140	0.000		0	0.140
TOLVL8	26/06/2014	Put	4.400	0.185	0.185	0.000		0	0.185
TOLVX8	26/06/2014	Put	4.600	0.245	0.245	0.000		0	0.245
TOLVN8	26/06/2014	Put	4.800	0.315	0.315	0.000		0	0.315
TOLVR8	26/06/2014	Put	5.000	0.400	0.400	0.000		0	0.400
TOLWO8	26/06/2014	Put	5.500	0.690	0.690	0.000		0	0.690
TOLX27	26/06/2014	Put	6.000	1.050	1.050	0.000		80	1.050
TOLX57	26/06/2014	Put	6.250	1.250	1.250	0.000		0	1.250
TOLWY7	26/06/2014	Put	6.500	1.460	1.460	0.000		170	1.460
TOLWZ7	26/06/2014	Put	6.750	1.680	1.680	0.000		30	1.680
TOLWU7	26/06/2014	Put	7.000	1.910	1.910	0.000		0	1.910
TOLN17	26/06/2014	Put	7.250	2.150	2.150	0.000		0	2.150
TOLN27	26/06/2014	Put	7.500	2.390	2.390	0.000		180	2.390
TOLVO9	26/06/2014	Put	8.000	2.880	2.880	0.000		0	2.880
TOLKG9	25/09/2014	Put	3.400	0.085	0.085	0.000		0	0.085
TOLK39	25/09/2014	Put	3.600	0.110	0.110	0.000		0	0.110
TOLK19	25/09/2014	Put	3.800	0.135	0.135	0.000		0	0.135
TOLJU9	25/09/2014	Put	4.000	0.165	0.165	0.000		0	0.165
TOLJY9	25/09/2014	Put	4.200	0.210	0.210	0.000		0	0.210
TOLJW9	25/09/2014	Put	4.400	0.260	0.260	0.000		50	0.260
TOLK59	25/09/2014	Put	4.600	0.325	0.325	0.000		0	0.325
TOLK79	25/09/2014	Put	4.800	0.400	0.400	0.000		0	0.400
TOLK99	25/09/2014	Put	5.000	0.485	0.485	0.000		0	0.485
TOLKB9	25/09/2014	Put	5.500	0.770	0.770	0.000		0	0.770
TOLN89	25/09/2014	Put	6.000	1.125	1.125	0.000		0	1.125
TOLQZ9	25/09/2014	Put	6.500	1.530	1.530	0.000		0	1.530
TOLRL9	25/09/2014	Put	7.000	1.970	1.970	0.000		0	1.970
TOLU39	25/09/2014	Put	7.500	2.440	2.440	0.000		0	2.440
TOLVQ9	25/09/2014	Put	8.000	2.920	2.920	0.000		0	2.920
TOLPK7	25/09/2014	Put	8.500	3.400	3.400	0.000		60	3.400
TOLPN7	25/09/2014	Put	8.750	3.640	3.640	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	0.085	0.085	0.000		0	0.085
TOLW48	18/12/2014	Put	3.400	0.120	0.120	0.000		0	0.120
TOLW28	18/12/2014	Put	3.600	0.165	0.165	0.000		0	0.165
TOLW68	18/12/2014	Put	3.800	0.215	0.215	0.000		0	0.215
TOLT67	18/12/2014	Put	4.000	0.280	0.280	0.000		0	0.280
TOLW88	18/12/2014	Put	4.200	0.350	0.350	0.000		0	0.350
TOLWC8	18/12/2014	Put	4.400	0.430	0.430	0.000		0	0.430
TOLT97	18/12/2014	Put	4.500	0.475	0.475	0.000		0	0.475
TOLWA8	18/12/2014	Put	4.600	0.520	0.520	0.000		0	0.520
TOLWE8	18/12/2014	Put	4.800	0.590	0.590	0.000		0	0.590
TOLLJ8	18/12/2014	Put	5.000	0.775	0.775	0.000		0	0.775
TOLWQ8	18/12/2014	Put	5.500	1.080	1.080	0.000		0	1.080
TOLJ48	18/12/2014	Put	6.000	1.420	1.420	0.000		0	1.420
TOLGL9	18/12/2014	Put	6.500	1.795	1.795	0.000		0	1.795
TOLRN9	18/12/2014	Put	7.000	2.190	2.190	0.000		0	2.190
TOLU59	18/12/2014	Put	7.500	2.490	2.490	0.000		0	2.490
TOLJ58	18/12/2014	Put	8.000	3.045	3.045	0.000		0	3.045
TOLJ88	18/12/2014	Put	10.000	4.875	4.875	0.000		0	4.875
TOLRI7	18/12/2014	Put	13.000	7.790	7.790	0.000		0	7.790
TOLRL7	18/12/2014	Put	14.000	8.780	8.780	0.000		0	8.780
TOLRM7	18/12/2014	Put	15.000	9.770	9.770	0.000		0	9.770
TOLCU7	26/03/2015	Put	4.200	0.275	0.275	0.000		0	0.275
TOLZT9	26/03/2015	Put	4.400	0.350	0.350	0.000		0	0.350
TOLZO9	26/03/2015	Put	4.600	0.440	0.440	0.000		0	0.440
TOLZK9	26/03/2015	Put	4.800	0.535	0.535	0.000		0	0.535
TOLZM9	26/03/2015	Put	5.000	0.640	0.640	0.000		0	0.640
TOLZA9	26/03/2015	Put	5.500	0.950	0.950	0.000		0	0.950
TOLZI9	26/03/2015	Put	6.000	1.300	1.300	0.000		0	1.300
TOLZ89	26/03/2015	Put	6.500	1.690	1.690	0.000		0	1.690
TOLZE9	26/03/2015	Put	7.000	2.110	2.110	0.000		0	2.110
TOLZG9	26/03/2015	Put	7.500	2.545	2.545	0.000		0	2.545
TOLZC9	26/03/2015	Put	8.000	2.995	2.995	0.000		0	2.995
TOLB29	25/06/2015	Put	3.000	0.120	0.120	0.000		0	0.120
TOLB49	25/06/2015	Put	3.200	0.185	0.185	0.000		0	0.185
TOLZW8	25/06/2015	Put	3.400	0.215	0.215	0.000		0	0.215
TOLZY8	25/06/2015	Put	3.600	0.275	0.275	0.000		0	0.275
TOLZU8	25/06/2015	Put	3.800	0.340	0.340	0.000		0	0.340
TOLZM8	25/06/2015	Put	4.000	0.415	0.415	0.000		150	0.415
TOLZO8	25/06/2015	Put	4.200	0.505	0.505	0.000		0	0.505
TOLZQ8	25/06/2015	Put	4.400	0.590	0.590	0.000		0	0.590
TOLZS8	25/06/2015	Put	4.600	0.690	0.690	0.000		0	0.690
TOLB99	25/06/2015	Put	4.800	0.795	0.795	0.000		0	0.795
TOLCF9	25/06/2015	Put	5.000	0.905	0.905	0.000		0	0.905
TOLE99	25/06/2015	Put	5.500	1.210	1.210	0.000		0	1.210
TOLEQ9	25/06/2015	Put	6.000	1.550	1.550	0.000		0	1.550
TOLGN9	25/06/2015	Put	6.500	1.920	1.920	0.000		0	1.920
TOLRP9	25/06/2015	Put	7.000	2.305	2.305	0.000		0	2.305
TOLU79	25/06/2015	Put	7.500	2.560	2.560	0.000		0	2.560
TOLVS9	25/06/2015	Put	8.000	3.000	3.000	0.000		0	3.000
TOLQ29	17/12/2015	Put	3.800	0.165	0.165	0.000		0	0.165
TOLPT9	17/12/2015	Put	4.000	0.220	0.220	0.000		0	0.220
TOLPX9	17/12/2015	Put	4.200	0.290	0.290	0.000		0	0.290
TOLPZ9	17/12/2015	Put	4.400	0.365	0.365	0.000		0	0.365
TOLPR9	17/12/2015	Put	4.600	0.455	0.455	0.000		0	0.455
TOLPV9	17/12/2015	Put	4.800	0.555	0.555	0.000		0	0.555
TOLPP9	17/12/2015	Put	5.000	0.665	0.665	0.000		0	0.665
TOLQ49	17/12/2015	Put	5.500	0.970	0.970	0.000		0	0.970
TOLPN9	17/12/2015	Put	6.000	1.325	1.325	0.000		0	1.325
TOLR29	17/12/2015	Put	6.500	1.715	1.715	0.000		0	1.715
TOLRR9	17/12/2015	Put	7.000	2.130	2.130	0.000		0	2.130
TOLU99	17/12/2015	Put	7.500	2.635	2.635	0.000		0	2.635
TOLVU9	17/12/2015	Put	8.000	3.065	3.065	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.