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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TLS | 4.840 ![]() |
-0.110 | 4.840 | 4.850 | 4.980 | 4.990 | 4.800 | 51,357,385 | Options | Warrants & Structured Products | CFDs |
Options( Show Open Interest only )
| Code | Expiry date |
P/C | Exercise | Bid | Offer | Last | Volume | Open interest |
Margin Price |
|---|---|---|---|---|---|---|---|---|---|
| TLSU79 | 30/05/2013 | Call | 0.010 | 4.870 | 4.870 | 0.000 | 0 | 4.945 | |
| TLSTC9 | 30/05/2013 | Call | 3.600 | 1.280 | 1.280 | 0.000 | 3,500 | 1.350 | |
| TLSU39 | 30/05/2013 | Call | 3.700 | 1.180 | 1.180 | 0.000 | 0 | 1.250 | |
| TLSTG9 | 30/05/2013 | Call | 3.800 | 1.080 | 1.080 | 0.000 | 1,123 | 1.150 | |
| TLSGU7 | 30/05/2013 | Call | 3.810 | 1.070 | 1.070 | 0.000 | 435 | 1.140 | |
| TLSU59 | 30/05/2013 | Call | 3.900 | 0.980 | 0.980 | 0.000 | 4,938 | 1.050 | |
| TLSJ87 | 30/05/2013 | Call | 3.910 | 0.970 | 0.970 | 0.000 | 0 | 1.040 | |
| TLSTE9 | 30/05/2013 | Call | 4.000 | 0.880 | 0.880 | 0.000 | 230 | 0.950 | |
| TLSLD7 | 30/05/2013 | Call | 4.010 | 0.870 | 0.870 | 0.000 | 590 | 0.940 | |
| TLSTK9 | 30/05/2013 | Call | 4.100 | 0.780 | 0.780 | 0.000 | 458 | 0.850 | |
| TLSTY9 | 30/05/2013 | Call | 4.200 | 0.685 | 0.685 | 0.000 | 531 | 0.750 | |
| TLSTM9 | 30/05/2013 | Call | 4.300 | 0.585 | 0.585 | 0.000 | 1,087 | 0.650 | |
| TLSTU9 | 30/05/2013 | Call | 4.400 | 0.490 | 0.490 | 0.000 | 1,239 | 0.555 | |
| TLSC17 | 30/05/2013 | Call | 4.410 | 0.470 | 0.470 | 0.000 | 295 | 0.540 | |
| TLSTQ9 | 30/05/2013 | Call | 4.500 | 0.325 | 0.360 | 0.380 | 9 | 154,334 | 0.455 |
| TLSFW7 | 30/05/2013 | Call | 4.510 | 0.375 | 0.375 | 0.000 | 1,357 | 0.440 | |
| TLSTW9 | 30/05/2013 | Call | 4.600 | 0.230 | 0.280 | 0.240 | 3,666 | 26,053 | 0.360 |
| TLSFX7 | 30/05/2013 | Call | 4.610 | 0.210 | 0.000 | 0.445 | 1,720 | 5,847 | 0.345 |
| TLSTI9 | 30/05/2013 | Call | 4.700 | 0.150 | 0.185 | 0.000 | 21,662 | 0.260 | |
| TLSCH7 | 30/05/2013 | Call | 4.710 | 0.140 | 0.165 | 0.160 | 912 | 8,202 | 0.255 |
| TLSTS9 | 30/05/2013 | Call | 4.800 | 0.085 | 0.095 | 0.075 | 4,358 | 21,282 | 0.165 |
| TLSFZ7 | 30/05/2013 | Call | 4.810 | 0.080 | 0.090 | 0.070 | 1,760 | 3,239 | 0.150 |
| TLSTO9 | 30/05/2013 | Call | 4.900 | 0.035 | 0.045 | 0.030 | 9,737 | 15,723 | 0.085 |
| TLSG37 | 30/05/2013 | Call | 4.910 | 0.035 | 0.045 | 0.035 | 1,859 | 7,331 | 0.080 |
| TLSU19 | 30/05/2013 | Call | 5.000 | 0.010 | 0.020 | 0.015 | 5,302 | 20,924 | 0.035 |
| TLSKS7 | 30/05/2013 | Call | 5.100 | 0.004 | 0.008 | 0.000 | 16,782 | 0.010 | |
| TLSPL7 | 30/05/2013 | Call | 5.200 | 0.001 | 0.005 | 0.000 | 3,330 | 0.003 | |
| TLSUE9 | 30/05/2013 | Call | 5.250 | 0.000 | 0.004 | 0.000 | 9,924 | 0.002 | |
| TLSPM7 | 30/05/2013 | Call | 5.300 | 0.000 | 0.003 | 0.000 | 3,746 | 0.001 | |
| TLSPP7 | 30/05/2013 | Call | 5.400 | 0.000 | 0.003 | 0.000 | 180 | 0.000 | |
| TLSWS9 | 30/05/2013 | Call | 5.500 | 0.000 | 0.002 | 0.000 | 4,648 | 0.000 | |
| TLSYA9 | 30/05/2013 | Call | 5.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSZR9 | 30/05/2013 | Call | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSJN7 | 30/05/2013 | Call | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSMK7 | 30/05/2013 | Call | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSNT7 | 30/05/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSSN7 | 30/05/2013 | Call | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSS37 | 27/06/2013 | Call | 0.010 | 4.885 | 4.885 | 0.000 | 306 | 4.955 | |
| TLSB67 | 27/06/2013 | Call | 1.510 | 3.375 | 3.375 | 0.000 | 0 | 3.445 | |
| TLSQY7 | 27/06/2013 | Call | 2.700 | 2.185 | 2.185 | 0.000 | 0 | 2.260 | |
| TLSR37 | 27/06/2013 | Call | 2.800 | 2.085 | 2.085 | 0.000 | 0 | 2.160 | |
| TLSR17 | 27/06/2013 | Call | 2.900 | 0.000 | 0.000 | 0.000 | 0 | 2.060 | |
| TLSR57 | 27/06/2013 | Call | 3.000 | 0.000 | 0.000 | 0.000 | 200 | 1.965 | |
| TLSQW7 | 27/06/2013 | Call | 3.100 | 0.000 | 0.000 | 0.000 | 0 | 1.865 | |
| TLSRM9 | 27/06/2013 | Call | 3.110 | 0.000 | 0.000 | 0.000 | 2,808 | 1.850 | |
| TLST97 | 27/06/2013 | Call | 3.200 | 1.690 | 1.690 | 0.000 | 3 | 1.765 | |
| TLSCW9 | 27/06/2013 | Call | 3.210 | 1.680 | 1.680 | 0.000 | 1,662 | 1.750 | |
| TLSU47 | 27/06/2013 | Call | 3.300 | 1.590 | 1.590 | 0.000 | 200 | 1.665 | |
| TLSCZ9 | 27/06/2013 | Call | 3.310 | 1.580 | 1.580 | 0.000 | 1,550 | 1.655 | |
| TLSWN7 | 27/06/2013 | Call | 3.400 | 1.490 | 1.490 | 0.000 | 0 | 1.565 | |
| TLSD29 | 27/06/2013 | Call | 3.410 | 1.480 | 1.480 | 0.000 | 318 | 1.555 | |
| TLSG98 | 27/06/2013 | Call | 3.500 | 1.390 | 1.390 | 0.000 | 5,850 | 1.470 | |
| TLSD39 | 27/06/2013 | Call | 3.510 | 1.380 | 1.380 | 0.000 | 1,481 | 1.460 | |
| TLSJG8 | 27/06/2013 | Call | 3.600 | 1.290 | 1.290 | 0.000 | 0 | 1.370 | |
| TLSD69 | 27/06/2013 | Call | 3.610 | 1.280 | 1.280 | 0.000 | 3,799 | 1.360 | |
| TLSRQ8 | 27/06/2013 | Call | 3.700 | 1.190 | 1.190 | 0.000 | 6,048 | 1.270 | |
| TLSD79 | 27/06/2013 | Call | 3.710 | 1.180 | 1.180 | 1.135 | 20 | 8,003 | 1.260 |
| TLST58 | 27/06/2013 | Call | 3.800 | 1.090 | 1.090 | 0.000 | 562 | 1.170 | |
| TLSV58 | 27/06/2013 | Call | 3.900 | 0.990 | 0.990 | 0.000 | 0 | 1.070 | |
| TLSQQ9 | 27/06/2013 | Call | 3.910 | 0.980 | 0.980 | 0.000 | 9,440 | 1.065 | |
| TLSY18 | 27/06/2013 | Call | 4.000 | 0.890 | 0.890 | 0.000 | 163 | 0.970 | |
| TLSM49 | 27/06/2013 | Call | 4.010 | 0.880 | 0.880 | 0.000 | 11,917 | 0.970 | |
| TLSZJ8 | 27/06/2013 | Call | 4.100 | 0.790 | 0.790 | 0.000 | 0 | 0.870 | |
| TLSSV9 | 27/06/2013 | Call | 4.110 | 0.780 | 0.780 | 0.000 | 11,160 | 0.870 | |
| TLSXY8 | 27/06/2013 | Call | 4.200 | 0.690 | 0.690 | 0.000 | 15,971 | 0.770 | |
| TLSSY9 | 27/06/2013 | Call | 4.210 | 0.680 | 0.680 | 0.715 | 200 | 3,893 | 0.770 |
| TLSZH8 | 27/06/2013 | Call | 4.300 | 0.595 | 0.595 | 0.000 | 870 | 0.670 | |
| TLSQT9 | 27/06/2013 | Call | 4.310 | 0.580 | 0.580 | 0.000 | 8,383 | 0.675 | |
| TLSY38 | 27/06/2013 | Call | 4.400 | 0.500 | 0.500 | 0.000 | 4,157 | 0.570 | |
| TLSY19 | 27/06/2013 | Call | 4.410 | 0.425 | 0.000 | 0.000 | 100 | 4,830 | 0.575 |
| TLSBY9 | 27/06/2013 | Call | 4.500 | 0.405 | 0.405 | 0.360 | 20 | 25,027 | 0.470 |
| TLSVA9 | 27/06/2013 | Call | 4.510 | 0.390 | 0.390 | 0.000 | 7,589 | 0.480 | |
| TLSCK9 | 27/06/2013 | Call | 4.600 | 0.270 | 0.295 | 0.000 | 2,069 | 31,509 | 0.370 |
| TLSJH7 | 27/06/2013 | Call | 4.610 | 0.000 | 0.000 | 0.200 | 668 | 2,100 | 0.385 |
| TLSEJ9 | 27/06/2013 | Call | 4.700 | 0.190 | 0.220 | 0.000 | 1,497 | 78,815 | 0.285 |
| TLSLG7 | 27/06/2013 | Call | 4.710 | 0.170 | 0.230 | 0.000 | 359 | 0.290 | |
| TLSGX9 | 27/06/2013 | Call | 4.800 | 0.130 | 0.145 | 0.125 | 950 | 21,634 | 0.210 |
| TLSLB7 | 27/06/2013 | Call | 4.810 | 0.105 | 0.165 | 0.125 | 170 | 1,808 | 0.200 |
| TLSS19 | 27/06/2013 | Call | 4.900 | 0.085 | 0.095 | 0.085 | 1,465 | 11,164 | 0.135 |
| TLSRY7 | 27/06/2013 | Call | 4.910 | 0.080 | 0.090 | 0.075 | 723 | 998 | 0.130 |
| TLSSP9 | 27/06/2013 | Call | 5.000 | 0.050 | 0.055 | 0.050 | 2,612 | 47,304 | 0.080 |
| TLSVB9 | 27/06/2013 | Call | 5.010 | 0.045 | 0.055 | 0.045 | 1,063 | 9,465 | 0.080 |
| TLSKZ7 | 27/06/2013 | Call | 5.100 | 0.025 | 0.035 | 0.030 | 525 | 12,501 | 0.045 |
| TLSRZ7 | 27/06/2013 | Call | 5.110 | 0.025 | 0.035 | 0.000 | 747 | 0.045 | |
| TLSPQ7 | 27/06/2013 | Call | 5.200 | 0.015 | 0.020 | 0.020 | 5,000 | 26,689 | 0.025 |
| TLSS47 | 27/06/2013 | Call | 5.210 | 0.010 | 0.020 | 0.000 | 1,708 | 0.025 | |
| TLSUG9 | 27/06/2013 | Call | 5.250 | 0.010 | 0.015 | 0.020 | 290 | 17,349 | 0.015 |
| TLSPT7 | 27/06/2013 | Call | 5.300 | 0.008 | 0.015 | 0.000 | 1,357 | 0.015 | |
| TLSPU7 | 27/06/2013 | Call | 5.400 | 0.004 | 0.007 | 0.000 | 0 | 0.008 | |
| TLSWU9 | 27/06/2013 | Call | 5.500 | 0.001 | 0.005 | 0.000 | 32,850 | 0.005 | |
| TLSGR7 | 27/06/2013 | Call | 5.510 | 0.001 | 0.005 | 0.000 | 4,396 | 0.005 | |
| TLSYC9 | 27/06/2013 | Call | 5.750 | 0.000 | 0.003 | 0.000 | 0 | 0.001 | |
| TLSGO7 | 27/06/2013 | Call | 5.760 | 0.000 | 0.003 | 0.000 | 0 | 0.001 | |
| TLSZT9 | 27/06/2013 | Call | 6.000 | 0.000 | 0.002 | 0.000 | 0 | 0.000 | |
| TLSGN7 | 27/06/2013 | Call | 6.010 | 0.000 | 0.002 | 0.000 | 0 | 0.000 | |
| TLSJP7 | 27/06/2013 | Call | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSMM7 | 27/06/2013 | Call | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSNV7 | 27/06/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSSP7 | 27/06/2013 | Call | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSZE9 | 25/07/2013 | Call | 0.010 | 0.000 | 0.000 | 0.000 | 340 | 4.965 | |
| TLSCR7 | 25/07/2013 | Call | 3.800 | 1.100 | 1.100 | 0.000 | 0 | 1.170 | |
| TLSZ69 | 25/07/2013 | Call | 3.900 | 1.000 | 1.000 | 0.000 | 0 | 1.070 | |
| TLSYK9 | 25/07/2013 | Call | 4.000 | 0.900 | 0.900 | 0.000 | 0 | 0.970 | |
| TLSYZ9 | 25/07/2013 | Call | 4.100 | 0.800 | 0.800 | 0.000 | 0 | 0.870 | |
| TLSFP7 | 25/07/2013 | Call | 4.110 | 0.790 | 0.790 | 0.000 | 0 | 0.860 | |
| TLSYI9 | 25/07/2013 | Call | 4.200 | 0.700 | 0.700 | 0.000 | 300 | 0.775 | |
| TLSFS7 | 25/07/2013 | Call | 4.210 | 0.690 | 0.690 | 0.000 | 400 | 0.760 | |
| TLSZ29 | 25/07/2013 | Call | 4.300 | 0.605 | 0.605 | 0.000 | 0 | 0.675 | |
| TLSFT7 | 25/07/2013 | Call | 4.310 | 0.595 | 0.595 | 0.000 | 89 | 0.665 | |
| TLSYO9 | 25/07/2013 | Call | 4.400 | 0.405 | 0.540 | 0.000 | 100 | 700 | 0.585 |
| TLSCK7 | 25/07/2013 | Call | 4.410 | 0.500 | 0.500 | 0.000 | 726 | 0.565 | |
| TLSYU9 | 25/07/2013 | Call | 4.500 | 0.000 | 0.550 | 0.445 | 250 | 5,148 | 0.490 |
| TLSCL7 | 25/07/2013 | Call | 4.510 | 0.415 | 0.415 | 0.000 | 2,250 | 0.470 | |
| TLSYG9 | 25/07/2013 | Call | 4.600 | 0.415 | 0.415 | 0.000 | 2,014 | 0.400 | |
| TLSCO7 | 25/07/2013 | Call | 4.610 | 0.330 | 0.330 | 0.000 | 2,078 | 0.385 | |
| TLSYW9 | 25/07/2013 | Call | 4.700 | 0.205 | 0.265 | 0.000 | 200 | 4,317 | 0.310 |
| TLSCP7 | 25/07/2013 | Call | 4.710 | 0.200 | 0.260 | 0.000 | 5,303 | 0.300 | |
| TLSC27 | 25/07/2013 | Call | 4.760 | 0.170 | 0.230 | 0.000 | 816 | 0.265 | |
| TLSYM9 | 25/07/2013 | Call | 4.800 | 0.175 | 0.185 | 0.170 | 839 | 1,767 | 0.245 |
| TLSC57 | 25/07/2013 | Call | 4.810 | 0.165 | 0.180 | 0.000 | 1,270 | 0.230 | |
| TLSZ89 | 25/07/2013 | Call | 4.900 | 0.125 | 0.135 | 0.120 | 3,589 | 2,387 | 0.175 |
| TLSC67 | 25/07/2013 | Call | 4.910 | 0.120 | 0.130 | 0.115 | 303 | 1,878 | 0.165 |
| TLSYE9 | 25/07/2013 | Call | 5.000 | 0.085 | 0.095 | 0.000 | 17,249 | 0.120 | |
| TLSKF7 | 25/07/2013 | Call | 5.010 | 0.080 | 0.090 | 0.075 | 1,179 | 3,491 | 0.120 |
| TLSL17 | 25/07/2013 | Call | 5.100 | 0.055 | 0.065 | 0.060 | 1,650 | 4,793 | 0.080 |
| TLSKG7 | 25/07/2013 | Call | 5.110 | 0.050 | 0.060 | 0.060 | 595 | 2,983 | 0.075 |
| TLSNQ7 | 25/07/2013 | Call | 5.200 | 0.035 | 0.045 | 0.035 | 365 | 11,637 | 0.055 |
| TLSNR7 | 25/07/2013 | Call | 5.210 | 0.030 | 0.040 | 0.000 | 126 | 0.050 | |
| TLSZ49 | 25/07/2013 | Call | 5.250 | 0.025 | 0.035 | 0.000 | 12,245 | 0.045 | |
| TLSPX7 | 25/07/2013 | Call | 5.300 | 0.020 | 0.030 | 0.000 | 500 | 0.035 | |
| TLSPY7 | 25/07/2013 | Call | 5.400 | 0.010 | 0.020 | 0.000 | 4,596 | 0.020 | |
| TLSYS9 | 25/07/2013 | Call | 5.500 | 0.008 | 0.015 | 0.000 | 5,714 | 0.015 | |
| TLSYQ9 | 25/07/2013 | Call | 5.750 | 0.002 | 0.006 | 0.000 | 0 | 0.005 | |
| TLSZV9 | 25/07/2013 | Call | 6.000 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| TLSJR7 | 25/07/2013 | Call | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSMO7 | 25/07/2013 | Call | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSNX7 | 25/07/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSSR7 | 25/07/2013 | Call | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSDY7 | 29/08/2013 | Call | 0.010 | 0.000 | 0.000 | 0.000 | 0 | 4.835 | |
| TLSCT7 | 29/08/2013 | Call | 3.800 | 1.105 | 1.105 | 0.000 | 0 | 1.175 | |
| TLSG47 | 29/08/2013 | Call | 3.810 | 0.960 | 0.960 | 0.000 | 3,353 | 1.030 | |
| TLSDM7 | 29/08/2013 | Call | 3.900 | 1.005 | 1.005 | 0.000 | 0 | 1.075 | |
| TLSG77 | 29/08/2013 | Call | 3.910 | 0.865 | 0.865 | 0.000 | 0 | 0.930 | |
| TLSCV7 | 29/08/2013 | Call | 4.000 | 0.910 | 0.910 | 0.000 | 1,600 | 0.980 | |
| TLSE17 | 29/08/2013 | Call | 4.010 | 0.765 | 0.765 | 0.000 | 100 | 0.835 | |
| TLSDQ7 | 29/08/2013 | Call | 4.100 | 0.810 | 0.810 | 0.000 | 0 | 0.880 | |
| TLSE27 | 29/08/2013 | Call | 4.110 | 0.670 | 0.670 | 0.000 | 0 | 0.735 | |
| TLSDK7 | 29/08/2013 | Call | 4.200 | 0.715 | 0.715 | 0.000 | 0 | 0.780 | |
| TLSE57 | 29/08/2013 | Call | 4.210 | 0.580 | 0.580 | 0.000 | 0 | 0.640 | |
| TLSDS7 | 29/08/2013 | Call | 4.300 | 0.620 | 0.620 | 0.000 | 0 | 0.685 | |
| TLSE67 | 29/08/2013 | Call | 4.310 | 0.490 | 0.490 | 0.000 | 50 | 0.550 | |
| TLSD67 | 29/08/2013 | Call | 4.400 | 0.530 | 0.530 | 0.000 | 1,175 | 0.590 | |
| TLSE97 | 29/08/2013 | Call | 4.410 | 0.410 | 0.410 | 0.000 | 1,400 | 0.460 | |
| TLSDU7 | 29/08/2013 | Call | 4.500 | 0.445 | 0.445 | 0.000 | 50,400 | 0.505 | |
| TLSEF7 | 29/08/2013 | Call | 4.510 | 0.335 | 0.335 | 0.000 | 2,671 | 0.380 | |
| TLSD87 | 29/08/2013 | Call | 4.600 | 0.365 | 0.365 | 0.000 | 2,455 | 0.420 | |
| TLSEI7 | 29/08/2013 | Call | 4.610 | 0.225 | 0.000 | 0.190 | 1,152 | 8,822 | 0.305 |
| TLSDW7 | 29/08/2013 | Call | 4.700 | 0.245 | 0.295 | 0.000 | 30,307 | 0.340 | |
| TLSEJ7 | 29/08/2013 | Call | 4.710 | 0.180 | 0.200 | 0.000 | 6,452 | 0.240 | |
| TLSD47 | 29/08/2013 | Call | 4.800 | 0.195 | 0.210 | 0.000 | 102,372 | 0.265 | |
| TLSEM7 | 29/08/2013 | Call | 4.810 | 0.135 | 0.150 | 0.000 | 1,669 | 0.185 | |
| TLSCX7 | 29/08/2013 | Call | 4.900 | 0.145 | 0.160 | 0.175 | 200 | 3,018 | 0.200 |
| TLSEN7 | 29/08/2013 | Call | 4.910 | 0.100 | 0.110 | 0.000 | 600 | 4,083 | 0.140 |
| TLSD27 | 29/08/2013 | Call | 5.000 | 0.105 | 0.115 | 0.115 | 1,400 | 252,365 | 0.155 |
| TLSS57 | 29/08/2013 | Call | 5.010 | 0.070 | 0.085 | 0.000 | 150 | 0.100 | |
| TLSL47 | 29/08/2013 | Call | 5.100 | 0.075 | 0.085 | 0.095 | 600 | 3,912 | 0.110 |
| TLSS87 | 29/08/2013 | Call | 5.110 | 0.050 | 0.060 | 0.000 | 0 | 0.070 | |
| TLSQ17 | 29/08/2013 | Call | 5.200 | 0.055 | 0.060 | 0.070 | 500 | 6,436 | 0.075 |
| TLSS97 | 29/08/2013 | Call | 5.210 | 0.035 | 0.045 | 0.000 | 0 | 0.050 | |
| TLSDO7 | 29/08/2013 | Call | 5.250 | 0.045 | 0.055 | 0.045 | 582 | 6,707 | 0.065 |
| TLSRV7 | 29/08/2013 | Call | 5.260 | 0.030 | 0.035 | 0.045 | 750 | 1,894 | 0.045 |
| TLSQ47 | 29/08/2013 | Call | 5.300 | 0.040 | 0.045 | 0.000 | 1,400 | 0.055 | |
| TLSRR7 | 29/08/2013 | Call | 5.310 | 0.020 | 0.035 | 0.040 | 750 | 750 | 0.035 |
| TLSQ57 | 29/08/2013 | Call | 5.400 | 0.025 | 0.035 | 0.000 | 669 | 0.040 | |
| TLSRU7 | 29/08/2013 | Call | 5.410 | 0.015 | 0.025 | 0.000 | 0 | 0.025 | |
| TLSCZ7 | 29/08/2013 | Call | 5.500 | 0.015 | 0.025 | 0.000 | 1,951 | 0.025 | |
| TLSSH7 | 29/08/2013 | Call | 5.510 | 0.000 | 0.000 | 0.000 | 0 | 0.020 | |
| TLSSK7 | 29/08/2013 | Call | 5.610 | 0.009 | 0.009 | 0.000 | 0 | 0.015 | |
| TLSSL7 | 29/08/2013 | Call | 5.710 | 0.005 | 0.005 | 0.000 | 0 | 0.009 | |
| TLSEP7 | 29/08/2013 | Call | 5.750 | 0.008 | 0.015 | 0.000 | 500 | 0.015 | |
| TLSJF7 | 29/08/2013 | Call | 6.000 | 0.004 | 0.015 | 0.000 | 0 | 0.010 | |
| TLSJT7 | 29/08/2013 | Call | 6.250 | 0.001 | 0.001 | 0.000 | 457 | 0.004 | |
| TLSMQ7 | 29/08/2013 | Call | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 0.002 | |
| TLSNZ7 | 29/08/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| TLSST7 | 29/08/2013 | Call | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSXS7 | 26/09/2013 | Call | 0.010 | 0.000 | 0.000 | 0.000 | 230,359 | 4.845 | |
| TLSYF7 | 26/09/2013 | Call | 2.800 | 2.100 | 2.100 | 0.000 | 0 | 2.175 | |
| TLSXN7 | 26/09/2013 | Call | 2.900 | 2.000 | 2.000 | 0.000 | 0 | 2.075 | |
| TLSXJ7 | 26/09/2013 | Call | 3.000 | 0.000 | 0.000 | 0.000 | 0 | 1.980 | |
| TLSNQ9 | 26/09/2013 | Call | 3.010 | 0.000 | 0.000 | 1.795 | 150 | 1,981 | 1.845 |
| TLSXP7 | 26/09/2013 | Call | 3.100 | 0.000 | 0.000 | 0.000 | 0 | 1.875 | |
| TLSXL7 | 26/09/2013 | Call | 3.200 | 1.700 | 1.700 | 0.000 | 412 | 1.775 | |
| TLSGZ7 | 26/09/2013 | Call | 3.210 | 1.560 | 1.560 | 0.000 | 62 | 1.645 | |
| TLSXH7 | 26/09/2013 | Call | 3.300 | 1.600 | 1.600 | 0.000 | 249 | 1.675 | |
| TLSI17 | 26/09/2013 | Call | 3.310 | 1.465 | 1.465 | 0.000 | 150 | 1.540 | |
| TLSBP8 | 26/09/2013 | Call | 3.400 | 1.505 | 1.505 | 0.000 | 0 | 1.575 | |
| TLSG87 | 26/09/2013 | Call | 3.410 | 1.365 | 1.365 | 0.000 | 100 | 1.435 | |
| TLSGL8 | 26/09/2013 | Call | 3.500 | 1.405 | 1.405 | 0.000 | 25 | 1.475 | |
| TLSQY9 | 26/09/2013 | Call | 3.510 | 1.265 | 1.265 | 0.000 | 2,050 | 1.340 | |
| TLSJI8 | 26/09/2013 | Call | 3.600 | 1.305 | 1.305 | 0.000 | 0 | 1.375 | |
| TLSGL7 | 26/09/2013 | Call | 3.610 | 1.165 | 1.165 | 0.000 | 0 | 1.245 | |
| TLSRS8 | 26/09/2013 | Call | 3.700 | 1.205 | 1.205 | 0.000 | 401 | 1.275 | |
| TLSNS9 | 26/09/2013 | Call | 3.710 | 1.065 | 1.065 | 0.000 | 1,721 | 1.145 | |
| TLST78 | 26/09/2013 | Call | 3.800 | 1.105 | 1.105 | 0.000 | 0 | 1.180 | |
| TLSNT9 | 26/09/2013 | Call | 3.810 | 0.970 | 0.970 | 0.000 | 877 | 1.050 | |
| TLSV78 | 26/09/2013 | Call | 3.900 | 1.005 | 1.005 | 0.000 | 0 | 1.080 | |
| TLSM69 | 26/09/2013 | Call | 3.910 | 0.870 | 0.870 | 0.000 | 5,615 | 0.955 | |
| TLSMU8 | 26/09/2013 | Call | 4.000 | 0.910 | 0.910 | 0.000 | 100 | 0.985 | |
| TLSM79 | 26/09/2013 | Call | 4.010 | 0.000 | 0.000 | 0.480 | 5,900 | 7,948 | 0.865 |
| TLSLI9 | 26/09/2013 | Call | 4.100 | 0.810 | 0.810 | 0.000 | 71 | 0.885 | |
| TLSMA9 | 26/09/2013 | Call | 4.110 | 0.685 | 0.685 | 0.000 | 2,543 | 0.775 | |
| TLSY78 | 26/09/2013 | Call | 4.200 | 0.715 | 0.715 | 0.000 | 19 | 0.790 | |
| TLSQ89 | 26/09/2013 | Call | 4.210 | 0.595 | 0.595 | 0.000 | 4,679 | 0.685 | |
| TLSMR8 | 26/09/2013 | Call | 4.250 | 0.665 | 0.665 | 0.000 | 2,200 | 0.745 | |
| TLSLG9 | 26/09/2013 | Call | 4.300 | 0.620 | 0.620 | 0.000 | 2,744 | 0.695 | |
| TLSXD9 | 26/09/2013 | Call | 4.310 | 0.510 | 0.510 | 0.000 | 5,573 | 0.600 | |
| TLSY58 | 26/09/2013 | Call | 4.400 | 0.530 | 0.530 | 0.000 | 1,622 | 0.600 | |
| TLSQB9 | 26/09/2013 | Call | 4.410 | 0.430 | 0.430 | 0.000 | 5,459 | 0.515 | |
| TLSX29 | 26/09/2013 | Call | 4.460 | 0.390 | 0.390 | 0.000 | 2,452 | 0.470 | |
| TLSLE9 | 26/09/2013 | Call | 4.500 | 0.445 | 0.445 | 0.000 | 16,204 | 0.510 | |
| TLSVF9 | 26/09/2013 | Call | 4.510 | 0.355 | 0.355 | 0.000 | 9,201 | 0.430 | |
| TLSX39 | 26/09/2013 | Call | 4.560 | 0.320 | 0.320 | 0.000 | 3,427 | 0.390 | |
| TLSB69 | 26/09/2013 | Call | 4.600 | 0.365 | 0.365 | 0.000 | 83,754 | 0.425 | |
| TLSB77 | 26/09/2013 | Call | 4.610 | 0.260 | 0.290 | 0.000 | 2,380 | 0.350 | |
| TLSX69 | 26/09/2013 | Call | 4.660 | 0.235 | 0.255 | 0.000 | 10,413 | 0.310 | |
| TLSMJ9 | 26/09/2013 | Call | 4.700 | 0.235 | 0.310 | 0.000 | 10,752 | 0.340 | |
| TLSBF7 | 26/09/2013 | Call | 4.710 | 0.205 | 0.230 | 0.215 | 600 | 5,284 | 0.270 |
| TLSDN9 | 26/09/2013 | Call | 4.800 | 0.200 | 0.215 | 0.280 | 2,000 | 9,013 | 0.265 |
| TLSS39 | 26/09/2013 | Call | 4.900 | 0.160 | 0.165 | 0.000 | 3,710 | 0.205 | |
| TLSSR9 | 26/09/2013 | Call | 5.000 | 0.115 | 0.125 | 0.000 | 14,832 | 0.160 | |
| TLSVE9 | 26/09/2013 | Call | 5.010 | 0.090 | 0.100 | 0.000 | 2,600 | 9,648 | 0.125 |
| TLSL57 | 26/09/2013 | Call | 5.100 | 0.080 | 0.090 | 0.000 | 2,761 | 0.115 | |
| TLSSD7 | 26/09/2013 | Call | 5.110 | 0.065 | 0.080 | 0.000 | 1,019 | 0.090 | |
| TLSQ87 | 26/09/2013 | Call | 5.200 | 0.060 | 0.065 | 0.000 | 2,650 | 0.075 | |
| TLSSG7 | 26/09/2013 | Call | 5.210 | 0.045 | 0.060 | 0.000 | 0 | 0.065 | |
| TLSUI9 | 26/09/2013 | Call | 5.250 | 0.050 | 0.060 | 0.000 | 4,242 | 0.070 | |
| TLSQ97 | 26/09/2013 | Call | 5.300 | 0.040 | 0.050 | 0.000 | 2,250 | 0.060 | |
| TLSQC7 | 26/09/2013 | Call | 5.400 | 0.030 | 0.035 | 0.000 | 2,969 | 0.045 | |
| TLSWW9 | 26/09/2013 | Call | 5.500 | 0.020 | 0.030 | 0.000 | 90 | 0.035 | |
| TLSZA9 | 26/09/2013 | Call | 5.750 | 0.010 | 0.015 | 0.000 | 0 | 0.015 | |
| TLSZX9 | 26/09/2013 | Call | 6.000 | 0.005 | 0.005 | 0.000 | 0 | 0.005 | |
| TLSJV7 | 26/09/2013 | Call | 6.250 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| TLSMS7 | 26/09/2013 | Call | 6.500 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| TLSP27 | 26/09/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSSV7 | 26/09/2013 | Call | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSMH7 | 24/10/2013 | Call | 0.010 | 0.000 | 0.000 | 0.000 | 0 | 4.855 | |
| TLSM17 | 24/10/2013 | Call | 4.100 | 0.810 | 0.810 | 0.000 | 0 | 0.880 | |
| TLSMB7 | 24/10/2013 | Call | 4.200 | 0.715 | 0.715 | 0.000 | 0 | 0.780 | |
| TLSLY7 | 24/10/2013 | Call | 4.300 | 0.620 | 0.620 | 0.000 | 0 | 0.685 | |
| TLSM97 | 24/10/2013 | Call | 4.400 | 0.530 | 0.530 | 0.000 | 0 | 0.590 | |
| TLSLT7 | 24/10/2013 | Call | 4.500 | 0.450 | 0.450 | 0.000 | 0 | 0.505 | |
| TLSMD7 | 24/10/2013 | Call | 4.600 | 0.370 | 0.370 | 0.000 | 0 | 0.420 | |
| TLSLR7 | 24/10/2013 | Call | 4.700 | 0.270 | 0.295 | 0.000 | 0 | 0.345 | |
| TLSMF7 | 24/10/2013 | Call | 4.800 | 0.210 | 0.235 | 0.000 | 0 | 0.275 | |
| TLSLW7 | 24/10/2013 | Call | 4.900 | 0.165 | 0.180 | 0.000 | 0 | 0.215 | |
| TLSLN7 | 24/10/2013 | Call | 5.000 | 0.125 | 0.140 | 0.000 | 160 | 0.170 | |
| TLSQD7 | 24/10/2013 | Call | 5.200 | 0.070 | 0.085 | 0.000 | 600 | 0.095 | |
| TLSM37 | 24/10/2013 | Call | 5.250 | 0.060 | 0.070 | 0.060 | 562 | 1,642 | 0.080 |
| TLSQG7 | 24/10/2013 | Call | 5.300 | 0.050 | 0.060 | 0.000 | 0 | 0.070 | |
| TLSQH7 | 24/10/2013 | Call | 5.400 | 0.035 | 0.050 | 0.000 | 0 | 0.050 | |
| TLSM77 | 24/10/2013 | Call | 5.500 | 0.025 | 0.035 | 0.000 | 175 | 0.040 | |
| TLSLH7 | 24/10/2013 | Call | 5.750 | 0.000 | 0.000 | 0.000 | 5,000 | 0.020 | |
| TLSLP7 | 24/10/2013 | Call | 6.000 | 0.006 | 0.006 | 0.000 | 0 | 0.009 | |
| TLSRQ7 | 24/10/2013 | Call | 6.010 | 0.000 | 0.035 | 0.000 | 0 | 0.020 | |
| TLSM57 | 24/10/2013 | Call | 6.250 | 0.002 | 0.002 | 0.000 | 0 | 0.004 | |
| TLSMU7 | 24/10/2013 | Call | 6.500 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| TLSP47 | 24/10/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| TLSSX7 | 24/10/2013 | Call | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSSA7 | 19/12/2013 | Call | 0.010 | 0.000 | 0.000 | 0.000 | 0 | 4.875 | |
| TLSJ57 | 19/12/2013 | Call | 2.500 | 2.395 | 2.395 | 0.000 | 178 | 2.470 | |
| TLSVI7 | 19/12/2013 | Call | 2.600 | 2.295 | 2.295 | 0.000 | 0 | 2.370 | |
| TLSR77 | 19/12/2013 | Call | 2.700 | 2.200 | 2.200 | 0.000 | 0 | 2.270 | |
| TLSRI7 | 19/12/2013 | Call | 2.800 | 2.100 | 2.100 | 0.000 | 0 | 2.175 | |
| TLSR97 | 19/12/2013 | Call | 2.900 | 0.000 | 0.000 | 0.000 | 0 | 2.075 | |
| TLSJ67 | 19/12/2013 | Call | 3.000 | 0.000 | 0.000 | 0.000 | 620 | 1.980 | |
| TLSRG7 | 19/12/2013 | Call | 3.100 | 0.000 | 0.000 | 0.000 | 0 | 1.875 | |
| TLSNN7 | 19/12/2013 | Call | 3.110 | 0.000 | 0.000 | 0.000 | 0 | 1.755 | |
| TLSTB7 | 19/12/2013 | Call | 3.200 | 1.700 | 1.700 | 0.000 | 0 | 1.775 | |
| TLSU67 | 19/12/2013 | Call | 3.300 | 1.600 | 1.600 | 0.000 | 0 | 1.675 | |
| TLSWP7 | 19/12/2013 | Call | 3.400 | 1.505 | 1.505 | 0.000 | 0 | 1.575 | |
| TLSCG7 | 19/12/2013 | Call | 3.410 | 1.385 | 1.385 | 0.000 | 0 | 1.460 | |
| TLSGN8 | 19/12/2013 | Call | 3.500 | 1.405 | 1.405 | 0.000 | 0 | 1.480 | |
| TLSC87 | 19/12/2013 | Call | 3.510 | 1.290 | 1.290 | 0.000 | 0 | 1.375 | |
| TLSJM8 | 19/12/2013 | Call | 3.600 | 1.305 | 1.305 | 0.000 | 553 | 1.380 | |
| TLSRU8 | 19/12/2013 | Call | 3.700 | 1.205 | 1.205 | 0.000 | 201 | 1.280 | |
| TLSXJ9 | 19/12/2013 | Call | 3.710 | 1.095 | 1.095 | 0.000 | 5,400 | 1.190 | |
| TLST98 | 19/12/2013 | Call | 3.800 | 1.105 | 1.105 | 0.000 | 0 | 1.185 | |
| TLSXK9 | 19/12/2013 | Call | 3.810 | 1.000 | 1.000 | 0.000 | 835 | 1.095 | |
| TLSV98 | 19/12/2013 | Call | 3.900 | 1.005 | 1.005 | 0.000 | 0 | 1.085 | |
| TLSFH7 | 19/12/2013 | Call | 3.910 | 0.905 | 0.905 | 0.000 | 2,426 | 1.005 | |
| TLSY98 | 19/12/2013 | Call | 4.000 | 0.910 | 0.910 | 0.000 | 171 | 0.990 | |
| TLSFK7 | 19/12/2013 | Call | 4.010 | 0.815 | 0.815 | 0.000 | 4,038 | 0.915 | |
| TLSVL9 | 19/12/2013 | Call | 4.100 | 0.810 | 0.810 | 0.000 | 0 | 0.890 | |
| TLSFL7 | 19/12/2013 | Call | 4.110 | 0.725 | 0.725 | 0.000 | 461 | 0.825 | |
| TLSYB8 | 19/12/2013 | Call | 4.200 | 0.720 | 0.720 | 0.000 | 8,130 | 0.795 | |
| TLSFG7 | 19/12/2013 | Call | 4.210 | 0.640 | 0.640 | 0.000 | 5,200 | 0.735 | |
| TLSVR9 | 19/12/2013 | Call | 4.300 | 0.625 | 0.625 | 0.000 | 2,700 | 0.700 | |
| TLSQU9 | 19/12/2013 | Call | 4.310 | 0.000 | 0.000 | 0.570 | 5,900 | 7,340 | 0.650 |
| TLSYD8 | 19/12/2013 | Call | 4.400 | 0.000 | 0.000 | 0.600 | 400 | 7,657 | 0.595 |
| TLSFO7 | 19/12/2013 | Call | 4.410 | 0.485 | 0.485 | 0.000 | 0 | 0.565 | |
| TLSVJ9 | 19/12/2013 | Call | 4.500 | 0.460 | 0.460 | 0.000 | 10,369 | 0.515 | |
| TLSWY9 | 19/12/2013 | Call | 4.510 | 0.420 | 0.420 | 0.000 | 9,960 | 0.485 | |
| TLSB89 | 19/12/2013 | Call | 4.600 | 0.390 | 0.390 | 0.000 | 9,159 | 0.435 | |
| TLSBG7 | 19/12/2013 | Call | 4.610 | 0.320 | 0.350 | 0.310 | 104 | 6,562 | 0.410 |
| TLSVP9 | 19/12/2013 | Call | 4.700 | 0.290 | 0.315 | 0.000 | 90 | 8,551 | 0.370 |
| TLSBJ7 | 19/12/2013 | Call | 4.710 | 0.265 | 0.295 | 0.000 | 2,548 | 0.335 | |
| TLSDP9 | 19/12/2013 | Call | 4.800 | 0.235 | 0.260 | 0.225 | 800 | 5,534 | 0.300 |
| TLSJK7 | 19/12/2013 | Call | 4.810 | 0.220 | 0.235 | 0.225 | 1,160 | 1,890 | 0.275 |
| TLSVN9 | 19/12/2013 | Call | 4.900 | 0.190 | 0.205 | 0.000 | 2,633 | 0.240 | |
| TLSMI7 | 19/12/2013 | Call | 4.910 | 0.180 | 0.195 | 0.000 | 1,282 | 0.225 | |
| TLSL18 | 19/12/2013 | Call | 5.000 | 0.150 | 0.165 | 0.155 | 1,000 | 8,285 | 0.190 |
| TLSBP7 | 19/12/2013 | Call | 5.010 | 0.140 | 0.155 | 0.000 | 9,037 | 0.180 | |
| TLSL87 | 19/12/2013 | Call | 5.100 | 0.115 | 0.130 | 0.000 | 11,846 | 0.155 | |
| TLSQK7 | 19/12/2013 | Call | 5.200 | 0.090 | 0.105 | 0.095 | 100 | 4,774 | 0.115 |
| TLSVH9 | 19/12/2013 | Call | 5.250 | 0.080 | 0.095 | 0.000 | 6,518 | 0.110 | |
| TLSQL7 | 19/12/2013 | Call | 5.300 | 0.070 | 0.085 | 0.000 | 0 | 0.095 | |
| TLSQO7 | 19/12/2013 | Call | 5.400 | 0.055 | 0.065 | 0.055 | 1,238 | 1,800 | 0.075 |
| TLSSZ9 | 19/12/2013 | Call | 5.500 | 0.040 | 0.055 | 0.050 | 768 | 730 | 0.060 |
| TLSZC9 | 19/12/2013 | Call | 5.750 | 0.020 | 0.030 | 0.000 | 2,242 | 0.030 | |
| TLSB17 | 19/12/2013 | Call | 6.000 | 0.010 | 0.020 | 0.000 | 0 | 0.015 | |
| TLSJX7 | 19/12/2013 | Call | 6.250 | 0.007 | 0.007 | 0.000 | 0 | 0.007 | |
| TLSMW7 | 19/12/2013 | Call | 6.500 | 0.003 | 0.003 | 0.000 | 0 | 0.003 | |
| TLSP67 | 19/12/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| TLSSZ7 | 19/12/2013 | Call | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| TLSQB8 | 27/03/2014 | Call | 0.010 | 4.695 | 4.695 | 0.000 | 0 | 4.765 | |
| TLSYJ8 | 27/03/2014 | Call | 2.800 | 2.100 | 2.100 | 0.000 | 0 | 2.170 | |
| TLSYL8 | 27/03/2014 | Call | 3.000 | 0.000 | 0.000 | 0.000 | 0 | 1.980 | |
| TLSQ98 | 27/03/2014 | Call | 3.100 | 0.000 | 0.000 | 0.000 | 0 | 1.875 | |
| TLSQ18 | 27/03/2014 | Call | 3.200 | 1.700 | 1.700 | 0.000 | 0 | 1.775 | |
| TLSQ78 | 27/03/2014 | Call | 3.300 | 1.600 | 1.600 | 0.000 | 0 | 1.675 | |
| TLSQ58 | 27/03/2014 | Call | 3.400 | 1.500 | 1.500 | 0.000 | 0 | 1.575 | |
| TLSJB7 | 27/03/2014 | Call | 3.410 | 1.275 | 1.275 | 0.000 | 0 | 1.355 | |
| TLSQ38 | 27/03/2014 | Call | 3.500 | 1.400 | 1.400 | 0.000 | 0 | 1.480 | |
| TLSQI8 | 27/03/2014 | Call | 3.600 | 1.305 | 1.305 | 0.000 | 0 | 1.380 | |
| TLSRW8 | 27/03/2014 | Call | 3.700 | 1.205 | 1.205 | 0.000 | 0 | 1.285 | |
| TLSS88 | 27/03/2014 | Call | 3.800 | 1.105 | 1.105 | 0.000 | 0 | 1.190 | |
| TLSJA7 | 27/03/2014 | Call | 3.810 | 0.000 | 0.000 | 0.000 | 3,300 | 0.970 | |
| TLSS98 | 27/03/2014 | Call | 3.900 | 1.005 | 1.005 | 0.000 | 0 | 1.095 | |
| TLSMV8 | 27/03/2014 | Call | 4.000 | 0.910 | 0.910 | 0.000 | 93 | 1.000 | |
| TLSI77 | 27/03/2014 | Call | 4.100 | 0.815 | 0.815 | 0.000 | 0 | 0.910 | |
| TLSYF8 | 27/03/2014 | Call | 4.200 | 0.720 | 0.720 | 0.000 | 0 | 0.820 | |
| TLSER7 | 27/03/2014 | Call | 4.210 | 0.000 | 0.000 | 0.000 | 2,607 | 0.635 | |
| TLSMY8 | 27/03/2014 | Call | 4.250 | 0.680 | 0.680 | 0.000 | 200 | 0.775 | |
| TLSI37 | 27/03/2014 | Call | 4.300 | 0.635 | 0.635 | 0.000 | 0 | 0.725 | |
| TLSEU7 | 27/03/2014 | Call | 4.310 | 0.510 | 0.510 | 0.000 | 3,300 | 0.565 | |
| TLSYH8 | 27/03/2014 | Call | 4.400 | 0.555 | 0.555 | 0.000 | 2,442 | 0.640 | |
| TLSEV7 | 27/03/2014 | Call | 4.410 | 0.445 | 0.445 | 0.000 | 5,090 | 0.505 | |
| TLSF27 | 27/03/2014 | Call | 4.500 | 0.480 | 0.480 | 0.000 | 0 | 0.560 | |
| TLSEY7 | 27/03/2014 | Call | 4.510 | 0.000 | 0.000 | 0.000 | 7,690 | 0.435 | |
| TLSBF9 | 27/03/2014 | Call | 4.600 | 0.410 | 0.410 | 0.000 | 1,656 | 0.480 | |
| TLSKJ7 | 27/03/2014 | Call | 4.610 | 0.000 | 0.000 | 0.000 | 200 | 0.375 | |
| TLSI57 | 27/03/2014 | Call | 4.700 | 0.295 | 0.370 | 0.000 | 1,537 | 0.405 | |
| TLSKK7 | 27/03/2014 | Call | 4.710 | 0.280 | 0.280 | 0.000 | 385 | 0.320 | |
| TLSDR9 | 27/03/2014 | Call | 4.800 | 0.240 | 0.315 | 0.000 | 999 | 0.335 | |
| TLSJD7 | 27/03/2014 | Call | 4.810 | 0.000 | 0.000 | 0.000 | 5,640 | 0.265 | |
| TLSI97 | 27/03/2014 | Call | 4.900 | 0.205 | 0.280 | 0.000 | 600 | 0.275 | |
| TLSKN7 | 27/03/2014 | Call | 4.910 | 0.225 | 0.225 | 0.000 | 1,500 | 0.220 | |
| TLSQE9 | 27/03/2014 | Call | 5.000 | 0.185 | 0.205 | 0.000 | 3,858 | 0.230 | |
| TLSKO7 | 27/03/2014 | Call | 5.010 | 0.000 | 0.000 | 0.000 | 10,785 | 0.185 | |
| TLSL97 | 27/03/2014 | Call | 5.100 | 0.150 | 0.170 | 0.000 | 3,678 | 0.190 | |
| TLSQQ7 | 27/03/2014 | Call | 5.200 | 0.140 | 0.140 | 0.000 | 0 | 0.160 | |
| TLSLB8 | 27/03/2014 | Call | 5.250 | 0.110 | 0.130 | 0.000 | 1,270 | 0.140 | |
| TLSQR7 | 27/03/2014 | Call | 5.300 | 0.115 | 0.115 | 0.000 | 0 | 0.125 | |
| TLSQU7 | 27/03/2014 | Call | 5.400 | 0.080 | 0.095 | 0.000 | 500 | 0.105 | |
| TLST29 | 27/03/2014 | Call | 5.500 | 0.060 | 0.080 | 0.000 | 2,100 | 0.085 | |
| TLSIG7 | 27/03/2014 | Call | 5.750 | 0.000 | 0.000 | 0.000 | 0 | 0.055 | |
| TLSXM9 | 27/03/2014 | Call | 6.000 | 0.000 | 0.000 | 0.000 | 1,250 | 0.035 | |
| TLSJZ7 | 27/03/2014 | Call | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 0.020 | |
| TLSMY7 | 27/03/2014 | Call | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 0.015 | |
| TLSP87 | 27/03/2014 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.010 | |
| TLST27 | 27/03/2014 | Call | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.006 | |
| TLSSB7 | 26/06/2014 | Call | 0.010 | 4.720 | 4.720 | 0.000 | 0 | 4.795 | |
| TLSRK7 | 26/06/2014 | Call | 2.800 | 2.100 | 2.100 | 0.000 | 0 | 2.170 | |
| TLSRO7 | 26/06/2014 | Call | 2.900 | 2.000 | 2.000 | 0.000 | 0 | 2.070 | |
| TLSIP8 | 26/06/2014 | Call | 3.000 | 1.900 | 1.900 | 0.000 | 0 | 1.970 | |
| TLSRM7 | 26/06/2014 | Call | 3.100 | 1.805 | 1.805 | 0.000 | 0 | 1.875 | |
| TLSTD7 | 26/06/2014 | Call | 3.200 | 1.705 | 1.705 | 0.000 | 0 | 1.775 | |
| TLSIS8 | 26/06/2014 | Call | 3.250 | 1.655 | 1.655 | 0.000 | 0 | 1.725 | |
| TLSU87 | 26/06/2014 | Call | 3.300 | 1.605 | 1.605 | 0.000 | 0 | 1.675 | |
| TLSWR7 | 26/06/2014 | Call | 3.400 | 1.505 | 1.505 | 0.000 | 0 | 1.575 | |
| TLSGP8 | 26/06/2014 | Call | 3.500 | 1.405 | 1.405 | 0.000 | 0 | 1.475 | |
| TLSK58 | 26/06/2014 | Call | 3.600 | 1.310 | 1.310 | 0.000 | 0 | 1.380 | |
| TLSRY8 | 26/06/2014 | Call | 3.700 | 1.215 | 1.215 | 0.000 | 0 | 1.280 | |
| TLSKT7 | 26/06/2014 | Call | 3.750 | 1.165 | 1.165 | 0.000 | 30 | 1.230 | |
| TLSTB8 | 26/06/2014 | Call | 3.800 | 1.115 | 1.115 | 0.000 | 0 | 1.185 | |
| TLSVB8 | 26/06/2014 | Call | 3.900 | 1.025 | 1.025 | 0.000 | 0 | 1.085 | |
| TLSKW7 | 26/06/2014 | Call | 4.000 | 0.930 | 0.930 | 0.000 | 0 | 0.990 | |
| TLSYP8 | 26/06/2014 | Call | 4.200 | 0.755 | 0.755 | 0.000 | 500 | 0.815 | |
| TLSYN8 | 26/06/2014 | Call | 4.400 | 0.600 | 0.600 | 0.000 | 7,132 | 0.650 | |
| TLSF57 | 26/06/2014 | Call | 4.500 | 0.525 | 0.525 | 0.000 | 0 | 0.565 | |
| TLSBH9 | 26/06/2014 | Call | 4.600 | 0.450 | 0.450 | 0.000 | 1,010 | 0.490 | |
| TLSDT9 | 26/06/2014 | Call | 4.800 | 0.000 | 0.000 | 0.000 | 3,075 | 0.365 | |
| TLSQG9 | 26/06/2014 | Call | 5.000 | 0.000 | 0.000 | 0.000 | 4,798 | 0.265 | |
| TLST49 | 26/06/2014 | Call | 5.500 | 0.100 | 0.100 | 0.000 | 30 | 0.110 | |
| TLSXO9 | 26/06/2014 | Call | 6.000 | 0.035 | 0.035 | 0.000 | 650 | 0.040 | |
| TLSK27 | 26/06/2014 | Call | 6.500 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| TLSN17 | 26/06/2014 | Call | 7.000 | 0.004 | 0.004 | 0.000 | 0 | 0.004 | |
| TLSKI9 | 25/09/2014 | Call | 0.010 | 4.605 | 4.605 | 0.000 | 0 | 4.680 | |
| TLSIT8 | 25/09/2014 | Call | 3.000 | 1.900 | 1.900 | 0.000 | 340 | 1.970 | |
| TLSF68 | 25/09/2014 | Call | 3.100 | 1.800 | 1.800 | 0.000 | 0 | 1.875 | |
| TLSLZ9 | 25/09/2014 | Call | 3.200 | 1.700 | 1.700 | 0.000 | 0 | 1.775 | |
| TLSIW8 | 25/09/2014 | Call | 3.250 | 1.650 | 1.650 | 0.000 | 400 | 1.725 | |
| TLSLK9 | 25/09/2014 | Call | 3.400 | 1.505 | 1.505 | 0.000 | 0 | 1.575 | |
| TLSLS9 | 25/09/2014 | Call | 3.600 | 1.315 | 1.315 | 0.000 | 0 | 1.385 | |
| TLSLU9 | 25/09/2014 | Call | 3.800 | 1.125 | 1.125 | 0.000 | 0 | 1.195 | |
| TLSLK7 | 25/09/2014 | Call | 4.000 | 0.940 | 0.940 | 0.935 | 20 | 3,700 | 1.010 |
| TLSLM9 | 25/09/2014 | Call | 4.200 | 0.765 | 0.765 | 0.000 | 6,200 | 0.830 | |
| TLSLL7 | 25/09/2014 | Call | 4.250 | 0.710 | 0.710 | 0.000 | 28,214 | 0.770 | |
| TLSLO9 | 25/09/2014 | Call | 4.400 | 0.000 | 0.000 | 0.000 | 500 | 7,385 | 0.635 |
| TLSF77 | 25/09/2014 | Call | 4.500 | 0.505 | 0.505 | 0.000 | 5,000 | 0.560 | |
| TLSLQ9 | 25/09/2014 | Call | 4.600 | 0.000 | 0.000 | 0.410 | 900 | 3,183 | 0.490 |
| TLSLX9 | 25/09/2014 | Call | 4.800 | 0.000 | 0.000 | 0.000 | 200 | 1,500 | 0.375 |
| TLSQI9 | 25/09/2014 | Call | 5.000 | 0.290 | 0.290 | 0.000 | 2,637 | 0.280 | |
| TLST69 | 25/09/2014 | Call | 5.500 | 0.115 | 0.115 | 0.000 | 3,600 | 0.135 | |
| TLSXQ9 | 25/09/2014 | Call | 6.000 | 0.050 | 0.050 | 0.000 | 80 | 0.060 | |
| TLSK47 | 25/09/2014 | Call | 6.500 | 0.020 | 0.020 | 0.000 | 50 | 0.025 | |
| TLSN37 | 25/09/2014 | Call | 7.000 | 0.008 | 0.008 | 0.000 | 0 | 0.010 | |
| TLSZT7 | 30/10/2014 | Call | 2.800 | 2.100 | 2.100 | 0.000 | 0 | 2.170 | |
| TLSZM7 | 30/10/2014 | Call | 2.900 | 2.000 | 2.000 | 0.000 | 0 | 2.070 | |
| TLSZK7 | 30/10/2014 | Call | 3.000 | 1.900 | 1.900 | 0.000 | 0 | 1.970 | |
| TLSZO7 | 30/10/2014 | Call | 3.100 | 1.805 | 1.805 | 0.000 | 0 | 1.875 | |
| TLSZI7 | 30/10/2014 | Call | 3.200 | 1.705 | 1.705 | 0.000 | 0 | 1.775 | |
| TLSZQ7 | 30/10/2014 | Call | 3.300 | 1.605 | 1.605 | 0.000 | 0 | 1.675 | |
| TLSBR8 | 30/10/2014 | Call | 3.400 | 1.505 | 1.505 | 0.000 | 0 | 1.575 | |
| TLSGR8 | 30/10/2014 | Call | 3.500 | 1.405 | 1.405 | 0.000 | 0 | 1.475 | |
| TLSZS7 | 18/12/2014 | Call | 0.010 | 4.630 | 4.630 | 0.000 | 0 | 4.705 | |
| TLSZV7 | 18/12/2014 | Call | 2.800 | 2.100 | 2.100 | 0.000 | 0 | 2.170 | |
| TLSZY7 | 18/12/2014 | Call | 2.900 | 2.000 | 2.000 | 0.000 | 0 | 2.070 | |
| TLSB18 | 18/12/2014 | Call | 3.000 | 1.900 | 1.900 | 0.000 | 0 | 1.970 | |
| TLSB48 | 18/12/2014 | Call | 3.100 | 1.800 | 1.800 | 0.000 | 0 | 1.875 | |
| TLSB58 | 18/12/2014 | Call | 3.200 | 1.700 | 1.700 | 0.000 | 560 | 1.775 | |
| TLSJ28 | 18/12/2014 | Call | 3.300 | 1.600 | 1.600 | 0.000 | 0 | 1.675 | |
| TLSIZ8 | 18/12/2014 | Call | 3.400 | 1.500 | 1.500 | 0.000 | 0 | 1.575 | |
| TLSJ48 | 18/12/2014 | Call | 3.500 | 1.400 | 1.400 | 0.000 | 0 | 1.475 | |
| TLSK78 | 18/12/2014 | Call | 3.600 | 1.305 | 1.305 | 0.000 | 0 | 1.380 | |
| TLSS18 | 18/12/2014 | Call | 3.700 | 1.205 | 1.205 | 0.000 | 0 | 1.285 | |
| TLSTD8 | 18/12/2014 | Call | 3.800 | 1.105 | 1.105 | 0.000 | 0 | 1.190 | |
| TLSVD8 | 18/12/2014 | Call | 3.900 | 1.010 | 1.010 | 0.000 | 0 | 1.095 | |
| TLSYV8 | 18/12/2014 | Call | 4.000 | 0.915 | 0.915 | 0.000 | 0 | 1.000 | |
| TLSMC9 | 18/12/2014 | Call | 4.010 | 0.770 | 0.770 | 0.000 | 6,542 | 0.825 | |
| TLSYR8 | 18/12/2014 | Call | 4.200 | 0.745 | 0.745 | 0.000 | 1,313 | 0.830 | |
| TLSYT8 | 18/12/2014 | Call | 4.400 | 0.600 | 0.600 | 0.000 | 7,490 | 0.675 | |
| TLSF97 | 18/12/2014 | Call | 4.500 | 0.535 | 0.535 | 0.000 | 1,620 | 0.595 | |
| TLSBJ9 | 18/12/2014 | Call | 4.600 | 0.000 | 0.000 | 0.000 | 3,234 | 0.515 | |
| TLSDV9 | 18/12/2014 | Call | 4.800 | 0.000 | 0.000 | 0.000 | 500 | 0.415 | |
| TLSQK9 | 18/12/2014 | Call | 5.000 | 0.330 | 0.330 | 0.000 | 45 | 0.325 | |
| TLST89 | 18/12/2014 | Call | 5.500 | 0.150 | 0.150 | 0.000 | 0 | 0.175 | |
| TLSXS9 | 18/12/2014 | Call | 6.000 | 0.075 | 0.075 | 0.000 | 0 | 0.090 | |
| TLSK67 | 18/12/2014 | Call | 6.500 | 0.035 | 0.035 | 0.000 | 50 | 0.045 | |
| TLSN57 | 18/12/2014 | Call | 7.000 | 0.015 | 0.015 | 0.000 | 0 | 0.020 | |
| TLSJ17 | 26/03/2015 | Call | 3.600 | 1.310 | 1.310 | 0.000 | 0 | 1.380 | |
| TLSIQ7 | 26/03/2015 | Call | 3.800 | 1.115 | 1.115 | 0.000 | 0 | 1.185 | |
| TLSIW7 | 26/03/2015 | Call | 4.000 | 0.925 | 0.925 | 0.000 | 0 | 0.990 | |
| TLSIM7 | 26/03/2015 | Call | 4.200 | 0.755 | 0.755 | 0.000 | 0 | 0.815 | |
| TLSIO7 | 26/03/2015 | Call | 4.400 | 0.615 | 0.615 | 0.000 | 0 | 0.670 | |
| TLSIK7 | 26/03/2015 | Call | 4.600 | 0.490 | 0.490 | 0.000 | 0 | 0.540 | |
| TLSIS7 | 26/03/2015 | Call | 4.800 | 0.390 | 0.390 | 0.000 | 0 | 0.430 | |
| TLSIU7 | 26/03/2015 | Call | 5.000 | 0.345 | 0.345 | 0.000 | 0 | 0.340 | |
| TLSIY7 | 26/03/2015 | Call | 5.500 | 0.160 | 0.160 | 0.000 | 0 | 0.185 | |
| TLSII7 | 26/03/2015 | Call | 6.000 | 0.080 | 0.080 | 0.000 | 0 | 0.095 | |
| TLSK87 | 26/03/2015 | Call | 6.500 | 0.040 | 0.040 | 0.000 | 0 | 0.045 | |
| TLSN77 | 26/03/2015 | Call | 7.000 | 0.020 | 0.020 | 0.000 | 0 | 0.025 | |
| TLSB59 | 25/06/2015 | Call | 0.010 | 4.550 | 4.550 | 0.000 | 0 | 4.625 | |
| TLSB39 | 25/06/2015 | Call | 2.800 | 2.100 | 2.100 | 0.000 | 0 | 2.170 | |
| TLSZT8 | 25/06/2015 | Call | 3.000 | 1.900 | 1.900 | 0.000 | 0 | 1.970 | |
| TLSZX8 | 25/06/2015 | Call | 3.200 | 1.700 | 1.700 | 0.000 | 0 | 1.770 | |
| TLSB19 | 25/06/2015 | Call | 3.400 | 1.500 | 1.500 | 0.000 | 0 | 1.570 | |
| TLSZV8 | 25/06/2015 | Call | 3.600 | 1.320 | 1.320 | 0.000 | 0 | 1.385 | |
| TLSZP8 | 25/06/2015 | Call | 3.800 | 1.120 | 1.120 | 0.000 | 0 | 1.185 | |
| TLSZR8 | 25/06/2015 | Call | 4.000 | 0.930 | 0.930 | 0.000 | 220 | 0.995 | |
| TLSZN8 | 25/06/2015 | Call | 4.200 | 0.765 | 0.765 | 0.000 | 1,000 | 0.825 | |
| TLSZL8 | 25/06/2015 | Call | 4.400 | 0.630 | 0.630 | 0.000 | 600 | 0.680 | |
| TLSBL9 | 25/06/2015 | Call | 4.600 | 0.515 | 0.515 | 0.000 | 1,450 | 0.560 | |
| TLSDX9 | 25/06/2015 | Call | 4.800 | 0.415 | 0.415 | 0.000 | 1,380 | 0.455 | |
| TLSQM9 | 25/06/2015 | Call | 5.000 | 0.375 | 0.375 | 0.000 | 0 | 0.370 | |
| TLSTA9 | 25/06/2015 | Call | 5.500 | 0.195 | 0.195 | 0.000 | 1,500 | 0.215 | |
| TLSXU9 | 25/06/2015 | Call | 6.000 | 0.105 | 0.105 | 0.000 | 3,300 | 0.120 | |
| TLSKA7 | 25/06/2015 | Call | 6.500 | 0.055 | 0.055 | 0.000 | 0 | 0.065 | |
| TLSN97 | 25/06/2015 | Call | 7.000 | 0.035 | 0.035 | 0.000 | 0 | 0.040 | |
| TLSW89 | 17/12/2015 | Call | 3.600 | 1.315 | 1.315 | 0.000 | 0 | 1.380 | |
| TLSVV9 | 17/12/2015 | Call | 3.800 | 1.120 | 1.120 | 0.000 | 0 | 1.185 | |
| TLSW69 | 17/12/2015 | Call | 4.000 | 0.935 | 0.935 | 0.000 | 0 | 1.000 | |
| TLSVX9 | 17/12/2015 | Call | 4.200 | 0.780 | 0.780 | 0.000 | 0 | 0.840 | |
| TLSVZ9 | 17/12/2015 | Call | 4.400 | 0.655 | 0.655 | 0.000 | 0 | 0.705 | |
| TLSVT9 | 17/12/2015 | Call | 4.600 | 0.545 | 0.545 | 0.000 | 31,300 | 0.590 | |
| TLSW29 | 17/12/2015 | Call | 4.800 | 0.450 | 0.450 | 0.000 | 1,290 | 0.490 | |
| TLSW49 | 17/12/2015 | Call | 5.000 | 0.000 | 0.000 | 0.000 | 7,300 | 0.415 | |
| TLSWA9 | 17/12/2015 | Call | 5.500 | 0.225 | 0.225 | 0.000 | 10,436 | 0.250 | |
| TLSXW9 | 17/12/2015 | Call | 6.000 | 0.130 | 0.130 | 0.000 | 435 | 0.145 | |
| TLSKC7 | 17/12/2015 | Call | 6.500 | 0.080 | 0.080 | 0.000 | 0 | 0.090 | |
| TLSNL7 | 17/12/2015 | Call | 7.000 | 0.050 | 0.050 | 0.000 | 0 | 0.060 | |
| TLSTD9 | 30/05/2013 | Put | 3.600 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSU49 | 30/05/2013 | Put | 3.700 | 0.000 | 0.000 | 0.000 | 3,368 | 0.000 | |
| TLSTH9 | 30/05/2013 | Put | 3.800 | 0.000 | 0.000 | 0.000 | 7,128 | 0.000 | |
| TLSGV7 | 30/05/2013 | Put | 3.810 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSU69 | 30/05/2013 | Put | 3.900 | 0.000 | 0.000 | 0.000 | 4,180 | 0.000 | |
| TLSJ37 | 30/05/2013 | Put | 3.910 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSTF9 | 30/05/2013 | Put | 4.000 | 0.000 | 0.000 | 0.000 | 1,040 | 0.000 | |
| TLSLE7 | 30/05/2013 | Put | 4.010 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSTL9 | 30/05/2013 | Put | 4.100 | 0.000 | 0.007 | 0.000 | 2,750 | 0.000 | |
| TLSTZ9 | 30/05/2013 | Put | 4.200 | 0.000 | 0.010 | 0.000 | 11,558 | 0.000 | |
| TLSTN9 | 30/05/2013 | Put | 4.300 | 0.000 | 0.010 | 0.000 | 5,737 | 0.000 | |
| TLSTV9 | 30/05/2013 | Put | 4.400 | 0.000 | 0.006 | 0.000 | 13,303 | 0.000 | |
| TLSBZ7 | 30/05/2013 | Put | 4.410 | 0.000 | 0.006 | 0.000 | 4,398 | 0.000 | |
| TLSTR9 | 30/05/2013 | Put | 4.500 | 0.004 | 0.009 | 0.000 | 26,524 | 0.000 | |
| TLSFV7 | 30/05/2013 | Put | 4.510 | 0.004 | 0.009 | 0.007 | 2,000 | 7,048 | 0.000 |
| TLSTX9 | 30/05/2013 | Put | 4.600 | 0.010 | 0.015 | 0.005 | 600 | 8,602 | 0.001 |
| TLSFY7 | 30/05/2013 | Put | 4.610 | 0.010 | 0.015 | 0.000 | 1,931 | 0.001 | |
| TLSTJ9 | 30/05/2013 | Put | 4.700 | 0.025 | 0.030 | 0.025 | 3,468 | 12,306 | 0.004 |
| TLSCI7 | 30/05/2013 | Put | 4.710 | 0.020 | 0.030 | 0.030 | 2,534 | 10,855 | 0.005 |
| TLSTT9 | 30/05/2013 | Put | 4.800 | 0.050 | 0.060 | 0.060 | 10,346 | 15,949 | 0.010 |
| TLSG17 | 30/05/2013 | Put | 4.810 | 0.050 | 0.060 | 0.070 | 4,416 | 1,200 | 0.015 |
| TLSTP9 | 30/05/2013 | Put | 4.900 | 0.100 | 0.110 | 0.100 | 13,148 | 21,368 | 0.035 |
| TLSG27 | 30/05/2013 | Put | 4.910 | 0.105 | 0.115 | 0.110 | 2,000 | 2,991 | 0.035 |
| TLSU29 | 30/05/2013 | Put | 5.000 | 0.165 | 0.190 | 0.200 | 5,595 | 15,963 | 0.080 |
| TLSKX7 | 30/05/2013 | Put | 5.100 | 0.255 | 0.275 | 0.290 | 5,662 | 11,154 | 0.160 |
| TLSPK7 | 30/05/2013 | Put | 5.200 | 0.330 | 0.380 | 0.000 | 1,076 | 0.250 | |
| TLSUF9 | 30/05/2013 | Put | 5.250 | 0.375 | 0.435 | 0.000 | 0 | 0.300 | |
| TLSPN7 | 30/05/2013 | Put | 5.300 | 0.420 | 0.420 | 0.000 | 0 | 0.350 | |
| TLSPO7 | 30/05/2013 | Put | 5.400 | 0.520 | 0.520 | 0.000 | 969 | 0.450 | |
| TLSWT9 | 30/05/2013 | Put | 5.500 | 0.620 | 0.620 | 0.000 | 0 | 0.550 | |
| TLSYB9 | 30/05/2013 | Put | 5.750 | 0.870 | 0.870 | 0.000 | 0 | 0.800 | |
| TLSZS9 | 30/05/2013 | Put | 6.000 | 1.120 | 1.120 | 0.000 | 0 | 1.050 | |
| TLSJO7 | 30/05/2013 | Put | 6.250 | 1.370 | 1.370 | 0.000 | 0 | 1.300 | |
| TLSML7 | 30/05/2013 | Put | 6.500 | 1.620 | 1.620 | 0.000 | 0 | 1.555 | |
| TLSNU7 | 30/05/2013 | Put | 6.750 | 1.870 | 1.870 | 0.000 | 0 | 1.805 | |
| TLSSO7 | 30/05/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 2.055 | |
| TLSB57 | 27/06/2013 | Put | 1.510 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSQZ7 | 27/06/2013 | Put | 2.700 | 0.000 | 0.000 | 0.000 | 5,040 | 0.000 | |
| TLSR47 | 27/06/2013 | Put | 2.800 | 0.000 | 0.000 | 0.000 | 8,137 | 0.000 | |
| TLSR27 | 27/06/2013 | Put | 2.900 | 0.000 | 0.000 | 0.000 | 115 | 0.000 | |
| TLSR67 | 27/06/2013 | Put | 3.000 | 0.000 | 0.000 | 0.000 | 3,002 | 0.000 | |
| TLSQX7 | 27/06/2013 | Put | 3.100 | 0.000 | 0.000 | 0.000 | 1,756 | 0.000 | |
| TLSRN9 | 27/06/2013 | Put | 3.110 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSTA7 | 27/06/2013 | Put | 3.200 | 0.000 | 0.000 | 0.000 | 24,971 | 0.000 | |
| TLSCX9 | 27/06/2013 | Put | 3.210 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSU57 | 27/06/2013 | Put | 3.300 | 0.000 | 0.000 | 0.000 | 9,918 | 0.000 | |
| TLSCY9 | 27/06/2013 | Put | 3.310 | 0.000 | 0.000 | 0.000 | 366 | 0.000 | |
| TLSWO7 | 27/06/2013 | Put | 3.400 | 0.000 | 0.000 | 0.000 | 11,396 | 0.000 | |
| TLSD19 | 27/06/2013 | Put | 3.410 | 0.000 | 0.000 | 0.000 | 1,000 | 0.000 | |
| TLSGK8 | 27/06/2013 | Put | 3.500 | 0.000 | 0.000 | 0.000 | 11,555 | 0.000 | |
| TLSD49 | 27/06/2013 | Put | 3.510 | 0.000 | 0.000 | 0.000 | 851 | 0.000 | |
| TLSJH8 | 27/06/2013 | Put | 3.600 | 0.000 | 0.000 | 0.000 | 18,157 | 0.000 | |
| TLSD59 | 27/06/2013 | Put | 3.610 | 0.000 | 0.000 | 0.000 | 1,012 | 0.000 | |
| TLSRR8 | 27/06/2013 | Put | 3.700 | 0.000 | 0.008 | 0.000 | 8,002 | 0.000 | |
| TLSD89 | 27/06/2013 | Put | 3.710 | 0.000 | 0.008 | 0.000 | 6,874 | 0.000 | |
| TLST68 | 27/06/2013 | Put | 3.800 | 0.000 | 0.010 | 0.000 | 10,873 | 0.000 | |
| TLSV68 | 27/06/2013 | Put | 3.900 | 0.001 | 0.010 | 0.000 | 8,863 | 0.001 | |
| TLSQR9 | 27/06/2013 | Put | 3.910 | 0.001 | 0.010 | 0.000 | 1,310 | 0.001 | |
| TLSY28 | 27/06/2013 | Put | 4.000 | 0.004 | 0.008 | 0.000 | 42,764 | 0.002 | |
| TLSM39 | 27/06/2013 | Put | 4.010 | 0.005 | 0.009 | 0.000 | 6,568 | 0.003 | |
| TLSZK8 | 27/06/2013 | Put | 4.100 | 0.006 | 0.010 | 0.000 | 17,350 | 0.003 | |
| TLSSW9 | 27/06/2013 | Put | 4.110 | 0.006 | 0.010 | 0.000 | 1,460 | 0.003 | |
| TLSXZ8 | 27/06/2013 | Put | 4.200 | 0.007 | 0.015 | 0.000 | 38,380 | 0.004 | |
| TLSSX9 | 27/06/2013 | Put | 4.210 | 0.008 | 0.015 | 0.000 | 4,032 | 0.004 | |
| TLSZI8 | 27/06/2013 | Put | 4.300 | 0.010 | 0.015 | 0.000 | 600 | 16,523 | 0.005 |
| TLSQS9 | 27/06/2013 | Put | 4.310 | 0.010 | 0.015 | 0.000 | 4,462 | 0.005 | |
| TLSY48 | 27/06/2013 | Put | 4.400 | 0.010 | 0.020 | 0.000 | 26,057 | 0.006 | |
| TLSXZ9 | 27/06/2013 | Put | 4.410 | 0.015 | 0.020 | 0.020 | 1,000 | 5,667 | 0.006 |
| TLSBZ9 | 27/06/2013 | Put | 4.500 | 0.020 | 0.025 | 0.025 | 800 | 18,585 | 0.010 |
| TLSV99 | 27/06/2013 | Put | 4.510 | 0.020 | 0.030 | 0.000 | 11,163 | 0.010 | |
| TLSCL9 | 27/06/2013 | Put | 4.600 | 0.030 | 0.040 | 0.000 | 13,855 | 0.015 | |
| TLSJI7 | 27/06/2013 | Put | 4.610 | 0.035 | 0.040 | 0.000 | 216 | 0.015 | |
| TLSEK9 | 27/06/2013 | Put | 4.700 | 0.055 | 0.060 | 0.060 | 502 | 15,157 | 0.025 |
| TLSLF7 | 27/06/2013 | Put | 4.710 | 0.055 | 0.065 | 0.065 | 600 | 1,960 | 0.025 |
| TLSGY9 | 27/06/2013 | Put | 4.800 | 0.085 | 0.095 | 0.090 | 2,961 | 3,497 | 0.040 |
| TLSLC7 | 27/06/2013 | Put | 4.810 | 0.090 | 0.100 | 0.095 | 1,296 | 3,458 | 0.045 |
| TLSS29 | 27/06/2013 | Put | 4.900 | 0.135 | 0.145 | 0.150 | 2,174 | 48,330 | 0.070 |
| TLSRX7 | 27/06/2013 | Put | 4.910 | 0.140 | 0.150 | 0.150 | 2,697 | 4,030 | 0.075 |
| TLSSQ9 | 27/06/2013 | Put | 5.000 | 0.195 | 0.210 | 0.210 | 8,600 | 40,316 | 0.120 |
| TLSVC9 | 27/06/2013 | Put | 5.010 | 0.205 | 0.220 | 0.170 | 4,425 | 7,277 | 0.125 |
| TLSKY7 | 27/06/2013 | Put | 5.100 | 0.275 | 0.290 | 0.000 | 7,231 | 0.190 | |
| TLSS17 | 27/06/2013 | Put | 5.110 | 0.250 | 0.325 | 0.000 | 2,667 | 0.195 | |
| TLSPR7 | 27/06/2013 | Put | 5.200 | 0.340 | 0.390 | 0.000 | 1,147 | 0.270 | |
| TLSS27 | 27/06/2013 | Put | 5.210 | 0.330 | 0.330 | 0.000 | 0 | 0.275 | |
| TLSUH9 | 27/06/2013 | Put | 5.250 | 0.380 | 0.440 | 0.000 | 1,675 | 0.305 | |
| TLSPS7 | 27/06/2013 | Put | 5.300 | 0.420 | 0.420 | 0.000 | 0 | 0.365 | |
| TLSPV7 | 27/06/2013 | Put | 5.400 | 0.520 | 0.520 | 0.000 | 0 | 0.465 | |
| TLSWV9 | 27/06/2013 | Put | 5.500 | 0.620 | 0.620 | 0.000 | 0 | 0.570 | |
| TLSGQ7 | 27/06/2013 | Put | 5.510 | 0.000 | 0.000 | 0.690 | 1,760 | 8,955 | 0.555 |
| TLSYD9 | 27/06/2013 | Put | 5.750 | 0.870 | 0.870 | 0.000 | 0 | 0.810 | |
| TLSGP7 | 27/06/2013 | Put | 5.760 | 0.865 | 0.865 | 0.000 | 0 | 0.795 | |
| TLSZU9 | 27/06/2013 | Put | 6.000 | 1.120 | 1.120 | 0.000 | 0 | 1.060 | |
| TLSGM7 | 27/06/2013 | Put | 6.010 | 1.115 | 1.115 | 0.000 | 132 | 1.045 | |
| TLSJQ7 | 27/06/2013 | Put | 6.250 | 1.370 | 1.370 | 0.000 | 0 | 1.305 | |
| TLSMN7 | 27/06/2013 | Put | 6.500 | 1.620 | 1.620 | 0.000 | 0 | 1.555 | |
| TLSNW7 | 27/06/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 1.805 | |
| TLSSQ7 | 27/06/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 2.055 | |
| TLSCS7 | 25/07/2013 | Put | 3.800 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| TLSZ79 | 25/07/2013 | Put | 3.900 | 0.004 | 0.004 | 0.000 | 0 | 0.003 | |
| TLSYL9 | 25/07/2013 | Put | 4.000 | 0.009 | 0.015 | 0.000 | 0 | 0.006 | |
| TLSZ19 | 25/07/2013 | Put | 4.100 | 0.010 | 0.015 | 0.000 | 314 | 0.006 | |
| TLSFQ7 | 25/07/2013 | Put | 4.110 | 0.000 | 0.000 | 0.000 | 0 | 0.002 | |
| TLSYJ9 | 25/07/2013 | Put | 4.200 | 0.010 | 0.020 | 0.000 | 2,990 | 0.010 | |
| TLSFR7 | 25/07/2013 | Put | 4.210 | 0.010 | 0.020 | 0.000 | 132 | 0.004 | |
| TLSZ39 | 25/07/2013 | Put | 4.300 | 0.015 | 0.025 | 0.000 | 5,704 | 0.010 | |
| TLSFU7 | 25/07/2013 | Put | 4.310 | 0.015 | 0.025 | 0.025 | 30 | 1,661 | 0.007 |
| TLSYP9 | 25/07/2013 | Put | 4.400 | 0.025 | 0.035 | 0.000 | 8,941 | 0.015 | |
| TLSCJ7 | 25/07/2013 | Put | 4.410 | 0.025 | 0.035 | 0.025 | 600 | 2,490 | 0.015 |
| TLSYV9 | 25/07/2013 | Put | 4.500 | 0.035 | 0.045 | 0.040 | 1,423 | 12,218 | 0.020 |
| TLSCM7 | 25/07/2013 | Put | 4.510 | 0.035 | 0.045 | 0.040 | 945 | 2,650 | 0.020 |
| TLSYH9 | 25/07/2013 | Put | 4.600 | 0.055 | 0.065 | 0.035 | 2,260 | 7,830 | 0.030 |
| TLSCN7 | 25/07/2013 | Put | 4.610 | 0.055 | 0.065 | 0.060 | 373 | 2,915 | 0.030 |
| TLSYX9 | 25/07/2013 | Put | 4.700 | 0.080 | 0.090 | 0.000 | 4,980 | 0.045 | |
| TLSCQ7 | 25/07/2013 | Put | 4.710 | 0.085 | 0.095 | 0.000 | 1,650 | 0.045 | |
| TLSC37 | 25/07/2013 | Put | 4.760 | 0.100 | 0.110 | 0.000 | 0 | 0.060 | |
| TLSYN9 | 25/07/2013 | Put | 4.800 | 0.115 | 0.125 | 0.135 | 4,032 | 7,629 | 0.065 |
| TLSC47 | 25/07/2013 | Put | 4.810 | 0.120 | 0.130 | 0.135 | 3,247 | 1,581 | 0.070 |
| TLSZ99 | 25/07/2013 | Put | 4.900 | 0.165 | 0.175 | 0.190 | 175 | 6,779 | 0.100 |
| TLSC77 | 25/07/2013 | Put | 4.910 | 0.170 | 0.180 | 0.105 | 1,018 | 5,118 | 0.105 |
| TLSYF9 | 25/07/2013 | Put | 5.000 | 0.225 | 0.235 | 0.250 | 2,488 | 15,442 | 0.155 |
| TLSKE7 | 25/07/2013 | Put | 5.010 | 0.230 | 0.245 | 0.160 | 629 | 1,970 | 0.155 |
| TLSL27 | 25/07/2013 | Put | 5.100 | 0.290 | 0.315 | 0.000 | 750 | 2,666 | 0.215 |
| TLSKH7 | 25/07/2013 | Put | 5.110 | 0.270 | 0.345 | 0.000 | 2,283 | 0.220 | |
| TLSNP7 | 25/07/2013 | Put | 5.200 | 0.355 | 0.405 | 0.000 | 1,931 | 0.285 | |
| TLSNS7 | 25/07/2013 | Put | 5.210 | 0.340 | 0.340 | 0.000 | 0 | 0.295 | |
| TLSZ59 | 25/07/2013 | Put | 5.250 | 0.395 | 0.455 | 0.000 | 990 | 0.325 | |
| TLSPW7 | 25/07/2013 | Put | 5.300 | 0.440 | 0.500 | 0.000 | 30 | 0.365 | |
| TLSPZ7 | 25/07/2013 | Put | 5.400 | 0.530 | 0.590 | 0.000 | 30 | 0.450 | |
| TLSYT9 | 25/07/2013 | Put | 5.500 | 0.610 | 0.700 | 0.000 | 200 | 0.550 | |
| TLSYR9 | 25/07/2013 | Put | 5.750 | 0.860 | 0.950 | 0.000 | 0 | 0.800 | |
| TLSZW9 | 25/07/2013 | Put | 6.000 | 1.120 | 1.120 | 0.000 | 0 | 1.050 | |
| TLSJS7 | 25/07/2013 | Put | 6.250 | 1.370 | 1.370 | 0.000 | 0 | 1.300 | |
| TLSMP7 | 25/07/2013 | Put | 6.500 | 1.620 | 1.620 | 0.000 | 0 | 1.550 | |
| TLSNY7 | 25/07/2013 | Put | 6.750 | 1.870 | 1.870 | 0.000 | 0 | 1.800 | |
| TLSSS7 | 25/07/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 2.050 | |
| TLSCU7 | 29/08/2013 | Put | 3.800 | 0.009 | 0.020 | 0.000 | 0 | 0.008 | |
| TLSG57 | 29/08/2013 | Put | 3.810 | 0.005 | 0.005 | 0.000 | 0 | 0.004 | |
| TLSDN7 | 29/08/2013 | Put | 3.900 | 0.015 | 0.020 | 0.000 | 304 | 0.010 | |
| TLSG67 | 29/08/2013 | Put | 3.910 | 0.009 | 0.009 | 0.000 | 0 | 0.007 | |
| TLSCW7 | 29/08/2013 | Put | 4.000 | 0.015 | 0.025 | 0.000 | 0 | 0.010 | |
| TLSDZ7 | 29/08/2013 | Put | 4.010 | 0.015 | 0.025 | 0.000 | 0 | 0.010 | |
| TLSDR7 | 29/08/2013 | Put | 4.100 | 0.025 | 0.030 | 0.000 | 1,000 | 1,000 | 0.015 |
| TLSE37 | 29/08/2013 | Put | 4.110 | 0.025 | 0.035 | 0.000 | 0 | 0.015 | |
| TLSDL7 | 29/08/2013 | Put | 4.200 | 0.030 | 0.040 | 0.000 | 2,000 | 0.020 | |
| TLSE47 | 29/08/2013 | Put | 4.210 | 0.030 | 0.040 | 0.000 | 320 | 0.020 | |
| TLSDT7 | 29/08/2013 | Put | 4.300 | 0.045 | 0.055 | 0.000 | 8,661 | 0.030 | |
| TLSE77 | 29/08/2013 | Put | 4.310 | 0.045 | 0.055 | 0.000 | 2,589 | 0.030 | |
| TLSD77 | 29/08/2013 | Put | 4.400 | 0.060 | 0.070 | 0.000 | 5,283 | 0.035 | |
| TLSE87 | 29/08/2013 | Put | 4.410 | 0.065 | 0.075 | 0.000 | 200 | 0.040 | |
| TLSDV7 | 29/08/2013 | Put | 4.500 | 0.085 | 0.095 | 0.000 | 1,863 | 0.055 | |
| TLSEG7 | 29/08/2013 | Put | 4.510 | 0.090 | 0.100 | 0.000 | 1,200 | 0.055 | |
| TLSD97 | 29/08/2013 | Put | 4.600 | 0.120 | 0.130 | 0.115 | 2,100 | 840 | 0.080 |
| TLSEH7 | 29/08/2013 | Put | 4.610 | 0.120 | 0.135 | 0.140 | 1,705 | 959 | 0.080 |
| TLSDX7 | 29/08/2013 | Put | 4.700 | 0.160 | 0.175 | 0.000 | 1,685 | 0.110 | |
| TLSEK7 | 29/08/2013 | Put | 4.710 | 0.165 | 0.175 | 0.000 | 4,601 | 0.115 | |
| TLSD57 | 29/08/2013 | Put | 4.800 | 0.215 | 0.225 | 0.000 | 5,187 | 0.150 | |
| TLSEL7 | 29/08/2013 | Put | 4.810 | 0.215 | 0.230 | 0.230 | 100 | 1,700 | 0.155 |
| TLSCY7 | 29/08/2013 | Put | 4.900 | 0.275 | 0.285 | 0.200 | 500 | 2,233 | 0.200 |
| TLSEO7 | 29/08/2013 | Put | 4.910 | 0.280 | 0.290 | 0.255 | 60 | 1,970 | 0.200 |
| TLSD37 | 29/08/2013 | Put | 5.000 | 0.340 | 0.360 | 0.360 | 350 | 6,233 | 0.265 |
| TLSS67 | 29/08/2013 | Put | 5.010 | 0.340 | 0.370 | 0.000 | 1,200 | 60 | 0.260 |
| TLSL37 | 29/08/2013 | Put | 5.100 | 0.415 | 0.445 | 0.000 | 6,224 | 0.335 | |
| TLSS77 | 29/08/2013 | Put | 5.110 | 0.385 | 0.480 | 0.000 | 60 | 0.340 | |
| TLSQ27 | 29/08/2013 | Put | 5.200 | 0.475 | 0.535 | 0.000 | 0 | 0.405 | |
| TLSSC7 | 29/08/2013 | Put | 5.210 | 0.465 | 0.465 | 0.000 | 0 | 0.415 | |
| TLSDP7 | 29/08/2013 | Put | 5.250 | 0.515 | 0.575 | 0.000 | 750 | 0.445 | |
| TLSRW7 | 29/08/2013 | Put | 5.260 | 0.505 | 0.505 | 0.000 | 0 | 0.455 | |
| TLSQ37 | 29/08/2013 | Put | 5.300 | 0.560 | 0.620 | 0.000 | 0 | 0.490 | |
| TLSRS7 | 29/08/2013 | Put | 5.310 | 0.585 | 0.625 | 0.000 | 1,200 | 0 | 0.500 |
| TLSQ67 | 29/08/2013 | Put | 5.400 | 0.635 | 0.725 | 0.000 | 793 | 0.575 | |
| TLSRT7 | 29/08/2013 | Put | 5.410 | 0.565 | 0.565 | 0.000 | 0 | 0.585 | |
| TLSD17 | 29/08/2013 | Put | 5.500 | 0.725 | 0.725 | 0.000 | 0 | 0.675 | |
| TLSSI7 | 29/08/2013 | Put | 5.510 | 0.735 | 0.735 | 0.000 | 0 | 0.675 | |
| TLSSJ7 | 29/08/2013 | Put | 5.610 | 0.830 | 0.830 | 0.000 | 0 | 0.770 | |
| TLSSM7 | 29/08/2013 | Put | 5.710 | 0.930 | 0.930 | 0.000 | 0 | 0.865 | |
| TLSEQ7 | 29/08/2013 | Put | 5.750 | 0.970 | 0.970 | 0.000 | 0 | 0.910 | |
| TLSJG7 | 29/08/2013 | Put | 6.000 | 1.220 | 1.220 | 0.000 | 5,283 | 1.155 | |
| TLSJU7 | 29/08/2013 | Put | 6.250 | 1.465 | 1.465 | 0.000 | 0 | 1.400 | |
| TLSMR7 | 29/08/2013 | Put | 6.500 | 1.715 | 1.715 | 0.000 | 0 | 1.645 | |
| TLSP17 | 29/08/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 1.895 | |
| TLSSU7 | 29/08/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 2.140 | |
| TLSYG7 | 26/09/2013 | Put | 2.800 | 0.000 | 0.000 | 0.000 | 267 | 0.000 | |
| TLSXO7 | 26/09/2013 | Put | 2.900 | 0.000 | 0.000 | 0.000 | 1 | 0.000 | |
| TLSXK7 | 26/09/2013 | Put | 3.000 | 0.000 | 0.000 | 0.000 | 1,074 | 0.000 | |
| TLSNP9 | 26/09/2013 | Put | 3.010 | 0.000 | 0.000 | 0.000 | 0 | 0.002 | |
| TLSXQ7 | 26/09/2013 | Put | 3.100 | 0.000 | 0.000 | 0.000 | 1,129 | 0.000 | |
| TLSXM7 | 26/09/2013 | Put | 3.200 | 0.000 | 0.000 | 0.000 | 2,050 | 0.000 | |
| TLSGY7 | 26/09/2013 | Put | 3.210 | 0.000 | 0.000 | 0.000 | 0 | 0.004 | |
| TLSXI7 | 26/09/2013 | Put | 3.300 | 0.001 | 0.001 | 0.000 | 7,614 | 0.001 | |
| TLSI27 | 26/09/2013 | Put | 3.310 | 0.001 | 0.001 | 0.000 | 0 | 0.004 | |
| TLSBQ8 | 26/09/2013 | Put | 3.400 | 0.002 | 0.002 | 0.000 | 4,183 | 0.001 | |
| TLSG97 | 26/09/2013 | Put | 3.410 | 0.002 | 0.002 | 0.000 | 0 | 0.005 | |
| TLSGM8 | 26/09/2013 | Put | 3.500 | 0.003 | 0.003 | 0.000 | 8,590 | 0.002 | |
| TLSQZ9 | 26/09/2013 | Put | 3.510 | 0.003 | 0.003 | 0.000 | 0 | 0.007 | |
| TLSJJ8 | 26/09/2013 | Put | 3.600 | 0.005 | 0.005 | 0.000 | 4,141 | 0.004 | |
| TLSGK7 | 26/09/2013 | Put | 3.610 | 0.005 | 0.005 | 0.000 | 0 | 0.008 | |
| TLSRT8 | 26/09/2013 | Put | 3.700 | 0.008 | 0.008 | 0.000 | 2,134 | 0.007 | |
| TLSNR9 | 26/09/2013 | Put | 3.710 | 0.008 | 0.008 | 0.000 | 589 | 0.009 | |
| TLST88 | 26/09/2013 | Put | 3.800 | 0.010 | 0.020 | 0.000 | 5,926 | 0.010 | |
| TLSNU9 | 26/09/2013 | Put | 3.810 | 0.010 | 0.020 | 0.000 | 1,608 | 0.010 | |
| TLSV88 | 26/09/2013 | Put | 3.900 | 0.015 | 0.025 | 0.000 | 16,087 | 0.015 | |
| TLSM59 | 26/09/2013 | Put | 3.910 | 0.015 | 0.025 | 0.000 | 2,630 | 0.015 | |
| TLSMT8 | 26/09/2013 | Put | 4.000 | 0.020 | 0.030 | 0.000 | 21,659 | 0.015 | |
| TLSM89 | 26/09/2013 | Put | 4.010 | 0.020 | 0.030 | 0.000 | 2,817 | 0.015 | |
| TLSLJ9 | 26/09/2013 | Put | 4.100 | 0.030 | 0.040 | 0.000 | 4,353 | 0.020 | |
| TLSM99 | 26/09/2013 | Put | 4.110 | 0.030 | 0.040 | 0.000 | 3,413 | 0.020 | |
| TLSY88 | 26/09/2013 | Put | 4.200 | 0.040 | 0.050 | 0.000 | 20,858 | 0.030 | |
| TLSQ99 | 26/09/2013 | Put | 4.210 | 0.040 | 0.050 | 0.000 | 2,417 | 0.030 | |
| TLSMS8 | 26/09/2013 | Put | 4.250 | 0.045 | 0.055 | 0.000 | 4,745 | 0.030 | |
| TLSLH9 | 26/09/2013 | Put | 4.300 | 0.055 | 0.065 | 0.000 | 11,030 | 0.035 | |
| TLSXF9 | 26/09/2013 | Put | 4.310 | 0.055 | 0.065 | 0.000 | 6,197 | 0.035 | |
| TLSY68 | 26/09/2013 | Put | 4.400 | 0.075 | 0.085 | 0.060 | 2,605 | 20,296 | 0.045 |
| TLSQA9 | 26/09/2013 | Put | 4.410 | 0.075 | 0.085 | 0.000 | 2,457 | 0.050 | |
| TLSX19 | 26/09/2013 | Put | 4.460 | 0.085 | 0.095 | 0.080 | 532 | 4,347 | 0.055 |
| TLSLF9 | 26/09/2013 | Put | 4.500 | 0.100 | 0.110 | 0.000 | 21,403 | 0.065 | |
| TLSVG9 | 26/09/2013 | Put | 4.510 | 0.100 | 0.110 | 0.090 | 487 | 7,015 | 0.065 |
| TLSX49 | 26/09/2013 | Put | 4.560 | 0.115 | 0.130 | 0.000 | 1,253 | 0.080 | |
| TLSB79 | 26/09/2013 | Put | 4.600 | 0.135 | 0.145 | 0.120 | 70 | 6,567 | 0.090 |
| TLSB87 | 26/09/2013 | Put | 4.610 | 0.135 | 0.145 | 0.000 | 3,300 | 0.095 | |
| TLSX59 | 26/09/2013 | Put | 4.660 | 0.155 | 0.165 | 0.000 | 30 | 0.110 | |
| TLSMK9 | 26/09/2013 | Put | 4.700 | 0.175 | 0.190 | 0.185 | 200 | 11,698 | 0.125 |
| TLSB97 | 26/09/2013 | Put | 4.710 | 0.175 | 0.190 | 0.000 | 370 | 0.125 | |
| TLSDO9 | 26/09/2013 | Put | 4.800 | 0.225 | 0.240 | 0.185 | 1,000 | 4,804 | 0.165 |
| TLSS49 | 26/09/2013 | Put | 4.900 | 0.285 | 0.300 | 0.225 | 90 | 2,019 | 0.220 |
| TLSSS9 | 26/09/2013 | Put | 5.000 | 0.345 | 0.370 | 0.000 | 5,138 | 0.275 | |
| TLSVD9 | 26/09/2013 | Put | 5.010 | 0.355 | 0.370 | 0.000 | 1,321 | 0.280 | |
| TLSL67 | 26/09/2013 | Put | 5.100 | 0.425 | 0.445 | 0.000 | 0 | 0.345 | |
| TLSSE7 | 26/09/2013 | Put | 5.110 | 0.390 | 0.485 | 0.000 | 0 | 0.345 | |
| TLSQ77 | 26/09/2013 | Put | 5.200 | 0.470 | 0.470 | 0.000 | 0 | 0.420 | |
| TLSSF7 | 26/09/2013 | Put | 5.210 | 0.470 | 0.565 | 0.000 | 0 | 0.425 | |
| TLSUJ9 | 26/09/2013 | Put | 5.250 | 0.510 | 0.510 | 0.000 | 1,118 | 0.465 | |
| TLSQA7 | 26/09/2013 | Put | 5.300 | 0.555 | 0.555 | 0.000 | 0 | 0.515 | |
| TLSQB7 | 26/09/2013 | Put | 5.400 | 0.645 | 0.645 | 0.000 | 0 | 0.605 | |
| TLSWX9 | 26/09/2013 | Put | 5.500 | 0.735 | 0.735 | 0.000 | 300 | 0.700 | |
| TLSZB9 | 26/09/2013 | Put | 5.750 | 0.975 | 0.975 | 0.000 | 1,500 | 0.930 | |
| TLSZY9 | 26/09/2013 | Put | 6.000 | 1.220 | 1.220 | 0.000 | 0 | 1.165 | |
| TLSJW7 | 26/09/2013 | Put | 6.250 | 1.465 | 1.465 | 0.000 | 0 | 1.405 | |
| TLSMT7 | 26/09/2013 | Put | 6.500 | 1.715 | 1.715 | 0.000 | 0 | 1.650 | |
| TLSP37 | 26/09/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 1.900 | |
| TLSSW7 | 26/09/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 2.145 | |
| TLSM27 | 24/10/2013 | Put | 4.100 | 0.035 | 0.050 | 0.000 | 0 | 0.025 | |
| TLSMC7 | 24/10/2013 | Put | 4.200 | 0.045 | 0.060 | 0.000 | 0 | 0.035 | |
| TLSLZ7 | 24/10/2013 | Put | 4.300 | 0.060 | 0.075 | 0.000 | 0 | 0.045 | |
| TLSMA7 | 24/10/2013 | Put | 4.400 | 0.085 | 0.100 | 0.000 | 200 | 0.060 | |
| TLSLU7 | 24/10/2013 | Put | 4.500 | 0.110 | 0.125 | 0.105 | 620 | 0 | 0.075 |
| TLSME7 | 24/10/2013 | Put | 4.600 | 0.145 | 0.160 | 0.000 | 200 | 0.105 | |
| TLSLS7 | 24/10/2013 | Put | 4.700 | 0.190 | 0.205 | 0.000 | 0 | 0.135 | |
| TLSMG7 | 24/10/2013 | Put | 4.800 | 0.235 | 0.255 | 0.000 | 0 | 0.180 | |
| TLSLX7 | 24/10/2013 | Put | 4.900 | 0.300 | 0.315 | 0.000 | 6,000 | 0.230 | |
| TLSLO7 | 24/10/2013 | Put | 5.000 | 0.355 | 0.380 | 0.000 | 0 | 0.290 | |
| TLSQE7 | 24/10/2013 | Put | 5.200 | 0.475 | 0.475 | 0.000 | 0 | 0.425 | |
| TLSM47 | 24/10/2013 | Put | 5.250 | 0.515 | 0.515 | 0.000 | 0 | 0.470 | |
| TLSQF7 | 24/10/2013 | Put | 5.300 | 0.560 | 0.560 | 0.000 | 0 | 0.520 | |
| TLSQI7 | 24/10/2013 | Put | 5.400 | 0.645 | 0.645 | 0.000 | 0 | 0.615 | |
| TLSM87 | 24/10/2013 | Put | 5.500 | 0.735 | 0.735 | 0.000 | 0 | 0.705 | |
| TLSLI7 | 24/10/2013 | Put | 5.750 | 0.975 | 0.975 | 0.000 | 0 | 0.935 | |
| TLSLQ7 | 24/10/2013 | Put | 6.000 | 1.220 | 1.220 | 0.000 | 0 | 1.170 | |
| TLSQV7 | 24/10/2013 | Put | 6.010 | 1.195 | 1.310 | 0.000 | 0 | 1.145 | |
| TLSM67 | 24/10/2013 | Put | 6.250 | 1.465 | 1.465 | 0.000 | 0 | 1.410 | |
| TLSMV7 | 24/10/2013 | Put | 6.500 | 1.715 | 1.715 | 0.000 | 0 | 1.655 | |
| TLSP57 | 24/10/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 1.900 | |
| TLSSY7 | 24/10/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 2.140 | |
| TLSJ47 | 19/12/2013 | Put | 2.500 | 0.000 | 0.000 | 0.000 | 24,308 | 0.001 | |
| TLSVJ7 | 19/12/2013 | Put | 2.600 | 0.000 | 0.000 | 0.000 | 410 | 0.002 | |
| TLSR87 | 19/12/2013 | Put | 2.700 | 0.000 | 0.000 | 0.000 | 30 | 0.003 | |
| TLSRJ7 | 19/12/2013 | Put | 2.800 | 0.000 | 0.000 | 0.000 | 40 | 0.005 | |
| TLSRF7 | 19/12/2013 | Put | 2.900 | 0.000 | 0.000 | 0.000 | 0 | 0.007 | |
| TLSJ77 | 19/12/2013 | Put | 3.000 | 0.000 | 0.000 | 0.000 | 18,695 | 0.010 | |
| TLSRH7 | 19/12/2013 | Put | 3.100 | 0.000 | 0.000 | 0.000 | 1,620 | 0.015 | |
| TLSNO7 | 19/12/2013 | Put | 3.110 | 0.000 | 0.000 | 0.000 | 0 | 0.009 | |
| TLSTC7 | 19/12/2013 | Put | 3.200 | 0.001 | 0.001 | 0.000 | 2,712 | 0.015 | |
| TLSU77 | 19/12/2013 | Put | 3.300 | 0.002 | 0.002 | 0.000 | 462 | 0.015 | |
| TLSWQ7 | 19/12/2013 | Put | 3.400 | 0.003 | 0.003 | 0.000 | 10,000 | 0.015 | |
| TLSCF7 | 19/12/2013 | Put | 3.410 | 0.001 | 0.001 | 0.000 | 0 | 0.015 | |
| TLSGO8 | 19/12/2013 | Put | 3.500 | 0.005 | 0.005 | 0.000 | 3,294 | 0.015 | |
| TLSC97 | 19/12/2013 | Put | 3.510 | 0.002 | 0.002 | 0.000 | 0 | 0.015 | |
| TLSJN8 | 19/12/2013 | Put | 3.600 | 0.008 | 0.008 | 0.000 | 3,661 | 0.020 | |
| TLSRV8 | 19/12/2013 | Put | 3.700 | 0.015 | 0.015 | 0.000 | 4,213 | 0.020 | |
| TLSXI9 | 19/12/2013 | Put | 3.710 | 0.007 | 0.007 | 0.000 | 200 | 0.025 | |
| TLSTA8 | 19/12/2013 | Put | 3.800 | 0.000 | 0.000 | 0.000 | 2,465 | 0.020 | |
| TLSXL9 | 19/12/2013 | Put | 3.810 | 0.010 | 0.010 | 0.000 | 200 | 0.030 | |
| TLSVA8 | 19/12/2013 | Put | 3.900 | 0.030 | 0.040 | 0.000 | 15,733 | 0.025 | |
| TLSFI7 | 19/12/2013 | Put | 3.910 | 0.020 | 0.020 | 0.000 | 0 | 0.035 | |
| TLSYA8 | 19/12/2013 | Put | 4.000 | 0.035 | 0.050 | 0.035 | 141 | 6,612 | 0.030 |
| TLSFJ7 | 19/12/2013 | Put | 4.010 | 0.025 | 0.025 | 0.000 | 1,000 | 0.035 | |
| TLSVM9 | 19/12/2013 | Put | 4.100 | 0.050 | 0.060 | 0.000 | 2,827 | 0.040 | |
| TLSFM7 | 19/12/2013 | Put | 4.110 | 0.045 | 0.060 | 0.000 | 1,350 | 0.040 | |
| TLSYC8 | 19/12/2013 | Put | 4.200 | 0.060 | 0.075 | 0.060 | 5 | 17,898 | 0.045 |
| TLSFF7 | 19/12/2013 | Put | 4.210 | 0.065 | 0.075 | 0.000 | 10 | 0.045 | |
| TLSVS9 | 19/12/2013 | Put | 4.300 | 0.080 | 0.095 | 0.000 | 8,670 | 0.060 | |
| TLSQV9 | 19/12/2013 | Put | 4.310 | 0.080 | 0.095 | 0.000 | 9,571 | 0.060 | |
| TLSYE8 | 19/12/2013 | Put | 4.400 | 0.105 | 0.120 | 0.110 | 995 | 17,472 | 0.075 |
| TLSFN7 | 19/12/2013 | Put | 4.410 | 0.105 | 0.120 | 0.000 | 2,414 | 0.080 | |
| TLSVK9 | 19/12/2013 | Put | 4.500 | 0.135 | 0.150 | 0.000 | 19,041 | 0.100 | |
| TLSWZ9 | 19/12/2013 | Put | 4.510 | 0.135 | 0.150 | 0.000 | 3,400 | 0.100 | |
| TLSB99 | 19/12/2013 | Put | 4.600 | 0.170 | 0.185 | 0.180 | 522 | 4,683 | 0.130 |
| TLSBH7 | 19/12/2013 | Put | 4.610 | 0.170 | 0.185 | 0.175 | 533 | 4,687 | 0.125 |
| TLSVQ9 | 19/12/2013 | Put | 4.700 | 0.215 | 0.230 | 0.205 | 190 | 12,165 | 0.160 |
| TLSBI7 | 19/12/2013 | Put | 4.710 | 0.210 | 0.225 | 0.160 | 1,532 | 7,386 | 0.160 |
| TLSDQ9 | 19/12/2013 | Put | 4.800 | 0.265 | 0.280 | 0.275 | 4,500 | 20,165 | 0.205 |
| TLSJJ7 | 19/12/2013 | Put | 4.810 | 0.260 | 0.275 | 0.250 | 1,000 | 2,450 | 0.205 |
| TLSVO9 | 19/12/2013 | Put | 4.900 | 0.320 | 0.340 | 0.000 | 3,357 | 0.255 | |
| TLSMJ7 | 19/12/2013 | Put | 4.910 | 0.315 | 0.330 | 0.000 | 2,611 | 0.255 | |
| TLSKZ8 | 19/12/2013 | Put | 5.000 | 0.380 | 0.400 | 0.000 | 2,900 | 0.310 | |
| TLSBQ7 | 19/12/2013 | Put | 5.010 | 0.380 | 0.395 | 0.395 | 600 | 4,260 | 0.305 |
| TLSL77 | 19/12/2013 | Put | 5.100 | 0.445 | 0.470 | 0.000 | 50 | 0.375 | |
| TLSQJ7 | 19/12/2013 | Put | 5.200 | 0.495 | 0.495 | 0.000 | 0 | 0.440 | |
| TLSVI9 | 19/12/2013 | Put | 5.250 | 0.535 | 0.535 | 0.000 | 380 | 0.485 | |
| TLSQM7 | 19/12/2013 | Put | 5.300 | 0.575 | 0.575 | 0.000 | 0 | 0.530 | |
| TLSQN7 | 19/12/2013 | Put | 5.400 | 0.660 | 0.660 | 0.000 | 0 | 0.615 | |
| TLST19 | 19/12/2013 | Put | 5.500 | 0.750 | 0.750 | 0.000 | 22 | 0.705 | |
| TLSZD9 | 19/12/2013 | Put | 5.750 | 0.980 | 0.980 | 0.000 | 0 | 0.930 | |
| TLSB27 | 19/12/2013 | Put | 6.000 | 1.220 | 1.220 | 0.000 | 0 | 1.165 | |
| TLSJY7 | 19/12/2013 | Put | 6.250 | 1.465 | 1.465 | 0.000 | 0 | 1.405 | |
| TLSMX7 | 19/12/2013 | Put | 6.500 | 1.715 | 1.715 | 0.000 | 0 | 1.650 | |
| TLSP77 | 19/12/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 1.895 | |
| TLST17 | 19/12/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 2.140 | |
| TLSYK8 | 27/03/2014 | Put | 2.800 | 0.000 | 0.000 | 0.000 | 0 | 0.010 | |
| TLSYM8 | 27/03/2014 | Put | 3.000 | 0.000 | 0.000 | 0.000 | 2,134 | 0.015 | |
| TLSQA8 | 27/03/2014 | Put | 3.100 | 0.000 | 0.000 | 0.000 | 1,850 | 0.015 | |
| TLSQ28 | 27/03/2014 | Put | 3.200 | 0.002 | 0.002 | 0.000 | 100 | 0.020 | |
| TLSQ88 | 27/03/2014 | Put | 3.300 | 0.003 | 0.003 | 0.000 | 0 | 0.020 | |
| TLSQ68 | 27/03/2014 | Put | 3.400 | 0.006 | 0.006 | 0.000 | 1,782 | 0.020 | |
| TLSJC7 | 27/03/2014 | Put | 3.410 | 0.005 | 0.005 | 0.000 | 0 | 0.025 | |
| TLSQ48 | 27/03/2014 | Put | 3.500 | 0.009 | 0.009 | 0.000 | 1,100 | 0.025 | |
| TLSQJ8 | 27/03/2014 | Put | 3.600 | 0.015 | 0.015 | 0.000 | 1,893 | 0.025 | |
| TLSRX8 | 27/03/2014 | Put | 3.700 | 0.020 | 0.020 | 0.000 | 2,850 | 0.030 | |
| TLSS78 | 27/03/2014 | Put | 3.800 | 0.030 | 0.030 | 0.000 | 2,572 | 0.040 | |
| TLSJ97 | 27/03/2014 | Put | 3.810 | 0.030 | 0.030 | 0.000 | 0 | 0.025 | |
| TLSSA8 | 27/03/2014 | Put | 3.900 | 0.045 | 0.045 | 0.000 | 540 | 0.050 | |
| TLSMW8 | 27/03/2014 | Put | 4.000 | 0.060 | 0.060 | 0.000 | 6,043 | 0.060 | |
| TLSI87 | 27/03/2014 | Put | 4.100 | 0.080 | 0.080 | 0.000 | 5,000 | 0.075 | |
| TLSYG8 | 27/03/2014 | Put | 4.200 | 0.115 | 0.135 | 0.000 | 4,515 | 0.095 | |
| TLSES7 | 27/03/2014 | Put | 4.210 | 0.100 | 0.100 | 0.000 | 0 | 0.090 | |
| TLSMX8 | 27/03/2014 | Put | 4.250 | 0.000 | 0.000 | 0.110 | 250 | 1,890 | 0.105 |
| TLSI47 | 27/03/2014 | Put | 4.300 | 0.145 | 0.160 | 0.000 | 2,560 | 0.115 | |
| TLSET7 | 27/03/2014 | Put | 4.310 | 0.125 | 0.125 | 0.000 | 220 | 0.110 | |
| TLSYI8 | 27/03/2014 | Put | 4.400 | 0.175 | 0.195 | 0.000 | 29,371 | 0.140 | |
| TLSEW7 | 27/03/2014 | Put | 4.410 | 0.160 | 0.160 | 0.000 | 5,225 | 0.140 | |
| TLSF37 | 27/03/2014 | Put | 4.500 | 0.215 | 0.235 | 0.000 | 1,100 | 0.175 | |
| TLSEX7 | 27/03/2014 | Put | 4.510 | 0.000 | 0.000 | 0.000 | 7,860 | 0.165 | |
| TLSBG9 | 27/03/2014 | Put | 4.600 | 0.260 | 0.280 | 0.000 | 3,958 | 0.215 | |
| TLSKI7 | 27/03/2014 | Put | 4.610 | 0.240 | 0.240 | 0.000 | 100 | 0.210 | |
| TLSI67 | 27/03/2014 | Put | 4.700 | 0.310 | 0.330 | 0.000 | 4,766 | 0.255 | |
| TLSKL7 | 27/03/2014 | Put | 4.710 | 0.290 | 0.290 | 0.000 | 100 | 0.250 | |
| TLSDS9 | 27/03/2014 | Put | 4.800 | 0.365 | 0.385 | 0.000 | 2,200 | 0.305 | |
| TLSJE7 | 27/03/2014 | Put | 4.810 | 0.000 | 0.000 | 0.000 | 1,600 | 0.295 | |
| TLSIF7 | 27/03/2014 | Put | 4.900 | 0.380 | 0.475 | 0.000 | 2,060 | 0.355 | |
| TLSKM7 | 27/03/2014 | Put | 4.910 | 0.335 | 0.335 | 0.000 | 0 | 0.345 | |
| TLSQF9 | 27/03/2014 | Put | 5.000 | 0.000 | 0.000 | 0.000 | 900 | 0.415 | |
| TLSKP7 | 27/03/2014 | Put | 5.010 | 0.000 | 0.000 | 0.000 | 5,369 | 0.410 | |
| TLSLA7 | 27/03/2014 | Put | 5.100 | 0.000 | 0.000 | 0.000 | 1,200 | 0.480 | |
| TLSQP7 | 27/03/2014 | Put | 5.200 | 0.605 | 0.605 | 0.000 | 0 | 0.545 | |
| TLSLA8 | 27/03/2014 | Put | 5.250 | 0.645 | 0.645 | 0.000 | 300 | 0.590 | |
| TLSQS7 | 27/03/2014 | Put | 5.300 | 0.680 | 0.680 | 0.000 | 0 | 0.640 | |
| TLSQT7 | 27/03/2014 | Put | 5.400 | 0.760 | 0.760 | 0.000 | 0 | 0.725 | |
| TLST39 | 27/03/2014 | Put | 5.500 | 0.845 | 0.845 | 0.000 | 80 | 0.815 | |
| TLSIH7 | 27/03/2014 | Put | 5.750 | 1.065 | 1.065 | 0.000 | 1 | 1.030 | |
| TLSXN9 | 27/03/2014 | Put | 6.000 | 1.295 | 1.295 | 0.000 | 80 | 1.255 | |
| TLSK17 | 27/03/2014 | Put | 6.250 | 1.530 | 1.530 | 0.000 | 0 | 1.485 | |
| TLSMZ7 | 27/03/2014 | Put | 6.500 | 1.770 | 1.770 | 0.000 | 0 | 1.720 | |
| TLSP97 | 27/03/2014 | Put | 6.750 | 2.015 | 2.015 | 0.000 | 0 | 1.960 | |
| TLST37 | 27/03/2014 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 2.195 | |
| TLSRL7 | 26/06/2014 | Put | 2.800 | 0.001 | 0.001 | 0.000 | 94 | 0.005 | |
| TLSRP7 | 26/06/2014 | Put | 2.900 | 0.001 | 0.001 | 0.000 | 10 | 0.008 | |
| TLSIQ8 | 26/06/2014 | Put | 3.000 | 0.002 | 0.002 | 0.000 | 2,000 | 0.010 | |
| TLSRN7 | 26/06/2014 | Put | 3.100 | 0.003 | 0.003 | 0.000 | 10 | 0.015 | |
| TLSTE7 | 26/06/2014 | Put | 3.200 | 0.005 | 0.005 | 0.000 | 10 | 0.020 | |
| TLSIR8 | 26/06/2014 | Put | 3.250 | 0.006 | 0.006 | 0.000 | 2,205 | 0.020 | |
| TLSU97 | 26/06/2014 | Put | 3.300 | 0.008 | 0.008 | 0.000 | 0 | 0.020 | |
| TLSWS7 | 26/06/2014 | Put | 3.400 | 0.010 | 0.010 | 0.000 | 0 | 0.025 | |
| TLSGQ8 | 26/06/2014 | Put | 3.500 | 0.015 | 0.015 | 0.000 | 0 | 0.030 | |
| TLSK68 | 26/06/2014 | Put | 3.600 | 0.025 | 0.025 | 0.000 | 200 | 0.035 | |
| TLSRZ8 | 26/06/2014 | Put | 3.700 | 0.035 | 0.035 | 0.000 | 55 | 0.045 | |
| TLSKU7 | 26/06/2014 | Put | 3.750 | 0.040 | 0.040 | 0.000 | 260 | 0.050 | |
| TLSTC8 | 26/06/2014 | Put | 3.800 | 0.045 | 0.045 | 0.000 | 1,000 | 0.055 | |
| TLSVC8 | 26/06/2014 | Put | 3.900 | 0.060 | 0.060 | 0.000 | 522 | 0.065 | |
| TLSKV7 | 26/06/2014 | Put | 4.000 | 0.080 | 0.080 | 0.000 | 6,520 | 0.080 | |
| TLSYQ8 | 26/06/2014 | Put | 4.200 | 0.130 | 0.130 | 0.000 | 290 | 0.125 | |
| TLSYO8 | 26/06/2014 | Put | 4.400 | 0.195 | 0.195 | 0.000 | 2,260 | 0.180 | |
| TLSF47 | 26/06/2014 | Put | 4.500 | 0.235 | 0.235 | 0.000 | 320 | 0.210 | |
| TLSBI9 | 26/06/2014 | Put | 4.600 | 0.000 | 0.000 | 0.000 | 350 | 0.250 | |
| TLSDU9 | 26/06/2014 | Put | 4.800 | 0.000 | 0.000 | 0.000 | 1,725 | 0.340 | |
| TLSQH9 | 26/06/2014 | Put | 5.000 | 0.000 | 0.000 | 0.000 | 4,129 | 0.450 | |
| TLST59 | 26/06/2014 | Put | 5.500 | 0.865 | 0.865 | 0.000 | 0 | 0.825 | |
| TLSXP9 | 26/06/2014 | Put | 6.000 | 1.305 | 1.305 | 0.000 | 0 | 1.255 | |
| TLSK37 | 26/06/2014 | Put | 6.500 | 1.775 | 1.775 | 0.000 | 0 | 1.720 | |
| TLSN27 | 26/06/2014 | Put | 7.000 | 2.260 | 2.260 | 0.000 | 0 | 2.200 | |
| TLSIU8 | 25/09/2014 | Put | 3.000 | 0.004 | 0.004 | 0.000 | 2,155 | 0.020 | |
| TLSF78 | 25/09/2014 | Put | 3.100 | 0.006 | 0.006 | 0.000 | 72 | 0.025 | |
| TLSM19 | 25/09/2014 | Put | 3.200 | 0.010 | 0.010 | 0.000 | 0 | 0.030 | |
| TLSIV8 | 25/09/2014 | Put | 3.250 | 0.010 | 0.010 | 0.000 | 2,000 | 0.035 | |
| TLSLL9 | 25/09/2014 | Put | 3.400 | 0.020 | 0.020 | 0.000 | 80 | 0.045 | |
| TLSLT9 | 25/09/2014 | Put | 3.600 | 0.040 | 0.040 | 0.000 | 51 | 0.060 | |
| TLSLW9 | 25/09/2014 | Put | 3.800 | 0.070 | 0.070 | 0.000 | 145 | 0.090 | |
| TLSLJ7 | 25/09/2014 | Put | 4.000 | 0.115 | 0.115 | 0.000 | 2,352 | 0.130 | |
| TLSLN9 | 25/09/2014 | Put | 4.200 | 0.175 | 0.175 | 0.000 | 137 | 0.180 | |
| TLSLM7 | 25/09/2014 | Put | 4.250 | 0.190 | 0.190 | 0.000 | 2,104 | 0.190 | |
| TLSLP9 | 25/09/2014 | Put | 4.400 | 0.250 | 0.250 | 0.000 | 4,635 | 0.235 | |
| TLSF67 | 25/09/2014 | Put | 4.500 | 0.305 | 0.355 | 0.000 | 0 | 0.270 | |
| TLSLR9 | 25/09/2014 | Put | 4.600 | 0.355 | 0.405 | 0.000 | 200 | 6,276 | 0.310 |
| TLSLY9 | 25/09/2014 | Put | 4.800 | 0.465 | 0.525 | 0.000 | 2,000 | 0.415 | |
| TLSQJ9 | 25/09/2014 | Put | 5.000 | 0.535 | 0.535 | 0.000 | 1,859 | 0.540 | |
| TLST79 | 25/09/2014 | Put | 5.500 | 0.950 | 0.950 | 0.000 | 0 | 0.905 | |
| TLSXR9 | 25/09/2014 | Put | 6.000 | 1.375 | 1.375 | 0.000 | 167 | 1.325 | |
| TLSK57 | 25/09/2014 | Put | 6.500 | 1.835 | 1.835 | 0.000 | 0 | 1.775 | |
| TLSN47 | 25/09/2014 | Put | 7.000 | 2.310 | 2.310 | 0.000 | 0 | 2.245 | |
| TLSZU7 | 30/10/2014 | Put | 2.800 | 0.015 | 0.015 | 0.000 | 1,175 | 0.010 | |
| TLSZN7 | 30/10/2014 | Put | 2.900 | 0.020 | 0.020 | 0.000 | 237 | 0.015 | |
| TLSZL7 | 30/10/2014 | Put | 3.000 | 0.025 | 0.025 | 0.000 | 500 | 0.020 | |
| TLSZP7 | 30/10/2014 | Put | 3.100 | 0.030 | 0.030 | 0.000 | 0 | 0.025 | |
| TLSZJ7 | 30/10/2014 | Put | 3.200 | 0.035 | 0.035 | 0.000 | 50 | 0.030 | |
| TLSZR7 | 30/10/2014 | Put | 3.300 | 0.040 | 0.040 | 0.000 | 2,550 | 0.035 | |
| TLSBS8 | 30/10/2014 | Put | 3.400 | 0.050 | 0.050 | 0.000 | 1,000 | 0.045 | |
| TLSGS8 | 30/10/2014 | Put | 3.500 | 0.060 | 0.060 | 0.000 | 1,000 | 0.055 | |
| TLSZW7 | 18/12/2014 | Put | 2.800 | 0.003 | 0.003 | 0.000 | 3,091 | 0.015 | |
| TLSZX7 | 18/12/2014 | Put | 2.900 | 0.005 | 0.005 | 0.000 | 41 | 0.020 | |
| TLSB28 | 18/12/2014 | Put | 3.000 | 0.008 | 0.008 | 0.000 | 0 | 0.030 | |
| TLSB38 | 18/12/2014 | Put | 3.100 | 0.010 | 0.010 | 0.000 | 2,860 | 0.035 | |
| TLSB68 | 18/12/2014 | Put | 3.200 | 0.015 | 0.015 | 0.000 | 180 | 0.040 | |
| TLSJ38 | 18/12/2014 | Put | 3.300 | 0.025 | 0.025 | 0.000 | 0 | 0.045 | |
| TLSJ18 | 18/12/2014 | Put | 3.400 | 0.030 | 0.030 | 0.000 | 20 | 0.050 | |
| TLSJ58 | 18/12/2014 | Put | 3.500 | 0.045 | 0.045 | 0.000 | 3,725 | 0.060 | |
| TLSK88 | 18/12/2014 | Put | 3.600 | 0.055 | 0.055 | 0.000 | 1 | 0.070 | |
| TLSS28 | 18/12/2014 | Put | 3.700 | 0.075 | 0.075 | 0.000 | 400 | 0.085 | |
| TLSTE8 | 18/12/2014 | Put | 3.800 | 0.095 | 0.095 | 0.000 | 0 | 0.105 | |
| TLSVE8 | 18/12/2014 | Put | 3.900 | 0.115 | 0.115 | 0.000 | 0 | 0.120 | |
| TLSYW8 | 18/12/2014 | Put | 4.000 | 0.145 | 0.145 | 0.000 | 981 | 0.145 | |
| TLSMB9 | 18/12/2014 | Put | 4.010 | 0.155 | 0.155 | 0.000 | 3,050 | 0.140 | |
| TLSYS8 | 18/12/2014 | Put | 4.200 | 0.205 | 0.205 | 0.000 | 0 | 0.200 | |
| TLSYU8 | 18/12/2014 | Put | 4.400 | 0.285 | 0.285 | 0.000 | 1,600 | 0.270 | |
| TLSF87 | 18/12/2014 | Put | 4.500 | 0.330 | 0.330 | 0.000 | 0 | 0.305 | |
| TLSBK9 | 18/12/2014 | Put | 4.600 | 0.000 | 0.000 | 0.000 | 400 | 0.355 | |
| TLSDW9 | 18/12/2014 | Put | 4.800 | 0.000 | 0.000 | 0.000 | 0 | 0.460 | |
| TLSQL9 | 18/12/2014 | Put | 5.000 | 0.565 | 0.565 | 0.000 | 0 | 0.575 | |
| TLST99 | 18/12/2014 | Put | 5.500 | 0.975 | 0.975 | 0.000 | 0 | 0.925 | |
| TLSXT9 | 18/12/2014 | Put | 6.000 | 1.395 | 1.395 | 0.000 | 0 | 1.335 | |
| TLSK77 | 18/12/2014 | Put | 6.500 | 1.845 | 1.845 | 0.000 | 0 | 1.780 | |
| TLSN67 | 18/12/2014 | Put | 7.000 | 2.310 | 2.310 | 0.000 | 0 | 2.245 | |
| TLSJ27 | 26/03/2015 | Put | 3.600 | 0.115 | 0.115 | 0.000 | 0 | 0.105 | |
| TLSIR7 | 26/03/2015 | Put | 3.800 | 0.155 | 0.155 | 0.000 | 0 | 0.140 | |
| TLSIX7 | 26/03/2015 | Put | 4.000 | 0.220 | 0.220 | 0.000 | 0 | 0.200 | |
| TLSIN7 | 26/03/2015 | Put | 4.200 | 0.280 | 0.280 | 0.000 | 0 | 0.255 | |
| TLSIP7 | 26/03/2015 | Put | 4.400 | 0.365 | 0.365 | 0.000 | 500 | 0.335 | |
| TLSIL7 | 26/03/2015 | Put | 4.600 | 0.460 | 0.460 | 0.000 | 700 | 0.430 | |
| TLSIT7 | 26/03/2015 | Put | 4.800 | 0.575 | 0.575 | 0.000 | 0 | 0.535 | |
| TLSIV7 | 26/03/2015 | Put | 5.000 | 0.650 | 0.650 | 0.000 | 0 | 0.655 | |
| TLSIZ7 | 26/03/2015 | Put | 5.500 | 1.060 | 1.060 | 0.000 | 0 | 1.005 | |
| TLSIJ7 | 26/03/2015 | Put | 6.000 | 1.465 | 1.465 | 0.000 | 0 | 1.405 | |
| TLSK97 | 26/03/2015 | Put | 6.500 | 1.900 | 1.900 | 0.000 | 0 | 1.835 | |
| TLSN87 | 26/03/2015 | Put | 7.000 | 2.360 | 2.360 | 0.000 | 0 | 2.290 | |
| TLSB49 | 25/06/2015 | Put | 2.800 | 0.015 | 0.015 | 0.000 | 400 | 0.015 | |
| TLSZU8 | 25/06/2015 | Put | 3.000 | 0.050 | 0.050 | 0.000 | 0 | 0.045 | |
| TLSZY8 | 25/06/2015 | Put | 3.200 | 0.070 | 0.070 | 0.000 | 0 | 0.060 | |
| TLSB29 | 25/06/2015 | Put | 3.400 | 0.095 | 0.095 | 0.000 | 0 | 0.090 | |
| TLSZW8 | 25/06/2015 | Put | 3.600 | 0.130 | 0.130 | 0.000 | 2,894 | 0.120 | |
| TLSZQ8 | 25/06/2015 | Put | 3.800 | 0.175 | 0.175 | 0.000 | 420 | 0.160 | |
| TLSZS8 | 25/06/2015 | Put | 4.000 | 0.235 | 0.235 | 0.000 | 2,260 | 0.215 | |
| TLSZO8 | 25/06/2015 | Put | 4.200 | 0.305 | 0.305 | 0.000 | 0 | 0.280 | |
| TLSZM8 | 25/06/2015 | Put | 4.400 | 0.385 | 0.385 | 0.000 | 880 | 0.360 | |
| TLSBM9 | 25/06/2015 | Put | 4.600 | 0.485 | 0.485 | 0.000 | 5,008 | 0.455 | |
| TLSDY9 | 25/06/2015 | Put | 4.800 | 0.600 | 0.600 | 0.000 | 1,100 | 0.565 | |
| TLSQN9 | 25/06/2015 | Put | 5.000 | 0.675 | 0.675 | 0.000 | 500 | 0.685 | |
| TLSTB9 | 25/06/2015 | Put | 5.500 | 1.080 | 1.080 | 0.000 | 3,000 | 1.025 | |
| TLSXV9 | 25/06/2015 | Put | 6.000 | 1.480 | 1.480 | 0.000 | 3,000 | 1.420 | |
| TLSKB7 | 25/06/2015 | Put | 6.500 | 1.910 | 1.910 | 0.000 | 0 | 1.845 | |
| TLSNK7 | 25/06/2015 | Put | 7.000 | 2.365 | 2.365 | 0.000 | 0 | 2.295 | |
| TLSW99 | 17/12/2015 | Put | 3.600 | 0.185 | 0.185 | 0.000 | 0 | 0.170 | |
| TLSVW9 | 17/12/2015 | Put | 3.800 | 0.240 | 0.240 | 0.000 | 0 | 0.220 | |
| TLSW79 | 17/12/2015 | Put | 4.000 | 0.310 | 0.310 | 0.000 | 600 | 0.290 | |
| TLSVY9 | 17/12/2015 | Put | 4.200 | 0.380 | 0.380 | 0.000 | 420 | 0.355 | |
| TLSW19 | 17/12/2015 | Put | 4.400 | 0.470 | 0.470 | 0.000 | 2,400 | 0.440 | |
| TLSVU9 | 17/12/2015 | Put | 4.600 | 0.575 | 0.575 | 0.000 | 680 | 0.540 | |
| TLSW39 | 17/12/2015 | Put | 4.800 | 0.690 | 0.690 | 0.000 | 4,089 | 0.650 | |
| TLSW59 | 17/12/2015 | Put | 5.000 | 0.765 | 0.765 | 0.000 | 1,903 | 0.775 | |
| TLSWB9 | 17/12/2015 | Put | 5.500 | 1.165 | 1.165 | 0.000 | 4,675 | 1.115 | |
| TLSXY9 | 17/12/2015 | Put | 6.000 | 1.555 | 1.555 | 0.000 | 0 | 1.500 | |
| TLSKD7 | 17/12/2015 | Put | 6.500 | 1.975 | 1.975 | 0.000 | 0 | 1.915 | |
| TLSNM7 | 17/12/2015 | Put | 7.000 | 2.415 | 2.415 | 0.000 | 0 | 2.350 |
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.


