Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
TLS 5.730 Down -0.010 5.730 5.740 5.740 5.750 5.710 21,793,618 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TLSWP8 25/08/2016 Call 0.010 5.570 5.570 0.000   3,572 5.575
TLSJ79 25/08/2016 Call 0.110 5.460 5.460 0.000   0 5.470
TLSJ89 25/08/2016 Put 0.110 0.000 0.000 0.000   0 0.000
TLSX18 25/08/2016 Call 4.300 1.435 1.435 0.000   0 1.445
TLSX28 25/08/2016 Put 4.300 0.000 0.000 0.000   0 0.000
TLSWJ8 25/08/2016 Call 4.400 1.335 1.335 0.000   0 1.345
TLSWK8 25/08/2016 Put 4.400 0.000 0.000 0.000   0 0.000
TLSW18 25/08/2016 Call 4.500 1.235 1.235 0.000   0 1.245
TLSW28 25/08/2016 Put 4.500 0.000 0.000 0.000   400 0.000
TLSWB8 25/08/2016 Call 4.600 1.135 1.135 0.000   0 1.145
TLSWC8 25/08/2016 Put 4.600 0.000 0.000 0.000   4,100 0.000
TLSVY8 25/08/2016 Call 4.700 1.035 1.035 0.000   0 1.045
TLSVZ8 25/08/2016 Put 4.700 0.000 0.000 0.000   0 0.000
TLSWF8 25/08/2016 Call 4.800 0.940 0.940 0.000   0 0.945
TLSWG8 25/08/2016 Put 4.800 0.000 0.000 0.000   5,000 0.000
TLSVU8 25/08/2016 Call 4.900 0.830 0.855 0.000   0 0.845
TLSVV8 25/08/2016 Put 4.900 0.001 0.001 0.000   2,300 0.001
TLSWH8 25/08/2016 Call 5.000 0.730 0.750 0.000 200 100 0.745
TLSWI8 25/08/2016 Put 5.000 0.002 0.002 0.000   1,727 0.002
TLSBY9 25/08/2016 Call 5.010 0.565 0.590 0.000   10 0.580
TLSBZ9 25/08/2016 Put 5.010 0.004 0.004 0.000   2,300 0.004
TLSEJ9 25/08/2016 Call 5.200 0.535 0.555 0.000   0 0.550
TLSEI9 25/08/2016 Put 5.200 0.008 0.020 0.000   6,900 0.010
TLSEG9 25/08/2016 Call 5.210 0.370 0.395 0.000   1,750 0.385
TLSEH9 25/08/2016 Put 5.210 0.009 0.020 0.000   17,917 0.010
TLSW98 25/08/2016 Call 5.250 0.485 0.505 0.000 120 440 0.500
TLSWA8 25/08/2016 Put 5.250 0.015 0.015 0.000 120 12,933 0.015
TLSBX9 25/08/2016 Call 5.260 0.325 0.350 0.000   3,075 0.340
TLSBW9 25/08/2016 Put 5.260 0.015 0.015 0.000   1,095 0.015
TLSEN9 25/08/2016 Call 5.300 0.435 0.460 0.000   180 0.450
TLSEM9 25/08/2016 Put 5.300 0.020 0.020 0.000   3,000 0.020
TLSEK9 25/08/2016 Call 5.310 0.280 0.300 0.000   420 0.295
TLSEL9 25/08/2016 Put 5.310 0.020 0.020 0.000   600 0.025
TLSER9 25/08/2016 Call 5.400 0.340 0.360 0.000 200 2,697 0.355
TLSEQ9 25/08/2016 Put 5.400 0.030 0.040 0.000   2,270 0.040
TLSEO9 25/08/2016 Call 5.410 0.200 0.210 0.000   2,290 0.210
TLSEP9 25/08/2016 Put 5.410 0.030 0.045 0.000   1,200 0.040
TLSVW8 25/08/2016 Call 5.500 0.250 0.270 0.000   8,595 0.265
TLSVX8 25/08/2016 Put 5.500 0.055 0.065 0.055 230 11,156 0.070
TLSXF8 25/08/2016 Call 5.510 0.125 0.130 0.125 790 43,464 0.140
TLSXD8 25/08/2016 Put 5.510 0.060 0.070 0.065 220 4,260 0.075
TLSWL8 25/08/2016 Call 5.750 0.075 0.090 0.085 303 13,121 0.090
TLSWM8 25/08/2016 Put 5.750 0.195 0.210 0.000   3,848 0.210
TLSXG8 25/08/2016 Call 5.760 0.035 0.035 0.025 316 4,558 0.035
TLSXH8 25/08/2016 Put 5.760 0.200 0.220 0.000   13,785 0.215
TLSW78 25/08/2016 Call 6.000 0.015 0.015 0.000   6,103 0.015
TLSW88 25/08/2016 Put 6.000 0.420 0.440 0.000   2,150 0.425
TLSXJ8 25/08/2016 Call 6.010 0.003 0.003 0.000   2,050 0.004
TLSXI8 25/08/2016 Put 6.010 0.425 0.450 0.000   2,545 0.435
TLSW38 25/08/2016 Call 6.250 0.001 0.001 0.000   1,518 0.001
TLSW48 25/08/2016 Put 6.250 0.665 0.685 0.000   1,999 0.665
TLSWN8 25/08/2016 Call 6.500 0.000 0.000 0.000   0 0.000
TLSWO8 25/08/2016 Put 6.500 0.925 0.925 0.000   0 0.915
TLSWD8 25/08/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TLSWE8 25/08/2016 Put 6.750 1.175 1.175 0.000   0 1.165
TLSW58 25/08/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TLSW68 25/08/2016 Put 7.000 1.425 1.425 0.000   0 1.410
TLSZ18 25/08/2016 Call 7.250 0.000 0.000 0.000   0 0.000
TLSZ28 25/08/2016 Put 7.250 1.675 1.675 0.000   0 1.660
TLSBO9 25/08/2016 Call 7.500 0.000 0.000 0.000   0 0.000
TLSBP9 25/08/2016 Put 7.500 1.925 1.925 0.000   0 1.910
TLSFN9 25/08/2016 Call 7.510 0.000 0.000 0.000   0 0.000
TLSFM9 25/08/2016 Put 7.510 1.935 1.935 0.000   0 1.920
TLSJW8 29/09/2016 Call 0.010 5.575 5.575 0.000   300 5.585
TLSJA9 29/09/2016 Call 0.110 5.460 5.460 0.000   26,800 5.470
TLSJ99 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
TLSPN8 29/09/2016 Call 3.500 2.235 2.235 0.000   100 2.245
TLSPM8 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
TLSPO8 29/09/2016 Call 3.510 2.075 2.075 0.000   260 2.080
TLSPP8 29/09/2016 Put 3.510 0.000 0.000 0.000   0 0.000
TLSDW9 29/09/2016 Call 4.000 1.735 1.735 0.000   0 1.745
TLSDX9 29/09/2016 Put 4.000 0.000 0.000 0.000   0 0.000
TLSDV9 29/09/2016 Call 4.010 1.575 1.575 0.000   401 1.585
TLSDU9 29/09/2016 Put 4.010 0.000 0.000 0.000   0 0.000
TLSX38 29/09/2016 Call 4.300 1.435 1.435 0.000   0 1.445
TLSX48 29/09/2016 Put 4.300 0.000 0.000 0.000   0 0.000
TLSFQ8 29/09/2016 Call 4.400 1.335 1.335 0.000   0 1.345
TLSFR8 29/09/2016 Put 4.400 0.001 0.001 0.000   3,020 0.001
TLSP18 29/09/2016 Call 4.410 1.180 1.180 0.000   800 1.185
TLSNZ8 29/09/2016 Put 4.410 0.001 0.001 0.000   0 0.001
TLSK48 29/09/2016 Call 4.500 1.235 1.235 0.000   0 1.245
TLSK58 29/09/2016 Put 4.500 0.001 0.001 0.000   500 0.002
TLSP68 29/09/2016 Call 4.510 1.080 1.080 0.000   990 1.085
TLSP78 29/09/2016 Put 4.510 0.001 0.001 0.000   1,000 0.002
TLSZ57 29/09/2016 Call 4.600 1.135 1.135 0.000   50 1.145
TLSZ67 29/09/2016 Put 4.600 0.003 0.003 0.000   600 0.003
TLSP98 29/09/2016 Call 4.610 0.985 0.985 0.000   215 0.985
TLSP88 29/09/2016 Put 4.610 0.003 0.003 0.000   0 0.003
TLSJ58 29/09/2016 Call 4.700 1.035 1.035 0.000   0 1.045
TLSJ98 29/09/2016 Put 4.700 0.005 0.015 0.000   4,700 0.005
TLSQT8 29/09/2016 Call 4.710 0.890 0.890 0.000   135 0.890
TLSQS8 29/09/2016 Put 4.710 0.005 0.005 0.000   0 0.005
TLSYA7 29/09/2016 Call 4.800 0.935 0.935 0.000   500 0.945
TLSYB7 29/09/2016 Put 4.800 0.007 0.007 0.000   4,320 0.007
TLSQU8 29/09/2016 Call 4.810 0.795 0.795 0.000   0 0.790
TLSQV8 29/09/2016 Put 4.810 0.007 0.007 0.000   100 0.007
TLSJC8 29/09/2016 Call 4.900 0.840 0.840 0.000   0 0.845
TLSJD8 29/09/2016 Put 4.900 0.008 0.020 0.000   7,190 0.010
TLSQX8 29/09/2016 Call 4.910 0.670 0.700 0.000   0 0.690
TLSQW8 29/09/2016 Put 4.910 0.010 0.010 0.000   516 0.010
TLSY67 29/09/2016 Call 5.000 0.720 0.755 0.000   3,679 0.745
TLSY97 29/09/2016 Put 5.000 0.015 0.015 0.000   6,142 0.015
TLSC19 29/09/2016 Call 5.010 0.575 0.605 0.000   6,105 0.595
TLSC29 29/09/2016 Put 5.010 0.015 0.015 0.000   600 0.015
TLSC58 29/09/2016 Call 5.250 0.475 0.505 0.000   7,660 0.500
TLSC68 29/09/2016 Put 5.250 0.030 0.045 0.040 75 18,148 0.040
TLSKE8 29/09/2016 Call 5.260 0.350 0.380 0.360 300 4,990 0.370
TLSKF8 29/09/2016 Put 5.260 0.030 0.045 0.000   1,732 0.045
TLSY47 29/09/2016 Call 5.500 0.250 0.275 0.000   44,882 0.265
TLSY57 29/09/2016 Put 5.500 0.090 0.105 0.105 80 37,340 0.105
TLSK68 29/09/2016 Call 5.510 0.165 0.185 0.000   61,605 0.185
TLSK78 29/09/2016 Put 5.510 0.090 0.105 0.000   4,335 0.105
TLSZO7 29/09/2016 Call 5.750 0.085 0.095 0.090 3,100 28,216 0.095
TLSZN7 29/09/2016 Put 5.750 0.215 0.240 0.000   22,640 0.235
TLSZQ7 29/09/2016 Call 5.760 0.050 0.065 0.055 9,805 22,267 0.060
TLSZP7 29/09/2016 Put 5.760 0.220 0.245 0.000   2,460 0.235
TLSY27 29/09/2016 Call 6.000 0.015 0.030 0.000   18,126 0.025
TLSY37 29/09/2016 Put 6.000 0.420 0.445 0.000   930 0.435
TLSZR7 29/09/2016 Call 6.010 0.020 0.020 0.000   3,540 0.020
TLSZS7 29/09/2016 Put 6.010 0.425 0.455 0.000   4,865 0.435
TLSJA8 29/09/2016 Call 6.250 0.002 0.015 0.000   729 0.004
TLSJB8 29/09/2016 Put 6.250 0.675 0.675 0.000   236 0.665
TLSK98 29/09/2016 Call 6.260 0.005 0.005 0.000   160 0.004
TLSK88 29/09/2016 Put 6.260 0.675 0.675 0.000   3,570 0.665
TLSYG7 29/09/2016 Call 6.500 0.001 0.001 0.000   6,218 0.001
TLSYH7 29/09/2016 Put 6.500 0.925 0.925 0.000   0 0.910
TLSKA8 29/09/2016 Call 6.510 0.001 0.001 0.000   1,140 0.001
TLSKB8 29/09/2016 Put 6.510 0.920 0.920 0.000   1,360 0.910
TLSJ18 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TLSJ28 29/09/2016 Put 6.750 1.170 1.170 0.000   0 1.160
TLSKD8 29/09/2016 Call 6.760 0.000 0.000 0.000   0 0.000
TLSKC8 29/09/2016 Put 6.760 1.170 1.170 0.000   240 1.160
TLSXZ7 29/09/2016 Call 7.000 0.000 0.000 0.000   1,000 0.000
TLSY17 29/09/2016 Put 7.000 1.420 1.420 0.000   0 1.410
TLSXO8 29/09/2016 Call 7.010 0.000 0.000 0.000   0 0.000
TLSXP8 29/09/2016 Put 7.010 1.420 1.420 0.000   1,620 1.405
TLSJ38 29/09/2016 Call 7.250 0.000 0.000 0.000   0 0.000
TLSJ48 29/09/2016 Put 7.250 1.670 1.670 0.000   0 1.660
TLSYI7 29/09/2016 Call 7.500 0.000 0.000 0.000   0 0.000
TLSYJ7 29/09/2016 Put 7.500 1.920 1.920 0.000   0 1.910
TLSFO9 29/09/2016 Call 7.510 0.000 0.000 0.000   0 0.000
TLSFP9 29/09/2016 Put 7.510 1.920 1.920 0.000   136 1.905
TLSYC7 29/09/2016 Call 8.000 0.000 0.000 0.000   0 0.000
TLSYD7 29/09/2016 Put 8.000 2.420 2.420 0.000   0 2.410
TLSFR9 29/09/2016 Call 8.010 0.000 0.000 0.000   0 0.000
TLSFQ9 29/09/2016 Put 8.010 2.420 2.420 0.000   0 2.405
TLSYE7 29/09/2016 Call 8.500 0.000 0.000 0.000   0 0.000
TLSYF7 29/09/2016 Put 8.500 2.920 2.920 0.000   170 2.910
TLSBG9 27/10/2016 Call 0.010 5.585 5.585 0.000   0 5.595
TLSBH9 27/10/2016 Call 4.400 1.335 1.335 0.000   0 1.345
TLSBI9 27/10/2016 Put 4.400 0.000 0.000 0.000   0 0.001
TLSZN8 27/10/2016 Call 4.500 1.235 1.235 0.000   0 1.245
TLSZO8 27/10/2016 Put 4.500 0.001 0.001 0.000   0 0.002
TLSB19 27/10/2016 Call 4.600 1.135 1.135 0.000   0 1.145
TLSB29 27/10/2016 Put 4.600 0.001 0.001 0.000   0 0.004
TLSZP8 27/10/2016 Call 4.700 1.005 1.070 0.000   0 1.045
TLSZQ8 27/10/2016 Put 4.700 0.000 0.030 0.000   0 0.006
TLSB39 27/10/2016 Call 4.800 0.905 0.970 0.000   0 0.945
TLSB49 27/10/2016 Put 4.800 0.005 0.005 0.000   0 0.010
TLSZJ8 27/10/2016 Call 4.900 0.805 0.870 0.000   0 0.845
TLSZK8 27/10/2016 Put 4.900 0.010 0.010 0.000   0 0.015
TLSZX8 27/10/2016 Call 5.000 0.705 0.770 0.000   80 0.745
TLSZY8 27/10/2016 Put 5.000 0.010 0.030 0.000   3,400 0.020
TLSEV9 27/10/2016 Call 5.200 0.510 0.575 0.000   0 0.550
TLSEU9 27/10/2016 Put 5.200 0.040 0.040 0.000   0 0.045
TLSES9 27/10/2016 Call 5.210 0.400 0.455 0.000   0 0.430
TLSET9 27/10/2016 Put 5.210 0.040 0.040 0.000   0 0.045
TLSB79 27/10/2016 Call 5.250 0.460 0.525 0.000   0 0.500
TLSB89 27/10/2016 Put 5.250 0.040 0.055 0.000   100 0.050
TLSEZ9 27/10/2016 Call 5.300 0.420 0.460 0.000   0 0.450
TLSEY9 27/10/2016 Put 5.300 0.050 0.070 0.000   0 0.060
TLSEW9 27/10/2016 Call 5.310 0.330 0.360 0.000   0 0.350
TLSEX9 27/10/2016 Put 5.310 0.060 0.060 0.000   0 0.060
TLSF49 27/10/2016 Call 5.400 0.330 0.365 0.000   0 0.360
TLSF39 27/10/2016 Put 5.400 0.075 0.095 0.000   8 0.085
TLSF19 27/10/2016 Call 5.410 0.250 0.290 0.000   0 0.280
TLSF29 27/10/2016 Put 5.410 0.085 0.085 0.000   0 0.085
TLSZF8 27/10/2016 Call 5.500 0.245 0.275 0.000   6,610 0.275
TLSZG8 27/10/2016 Put 5.500 0.115 0.120 0.000   811 0.120
TLSE59 27/10/2016 Call 5.510 0.185 0.220 0.200 150 1,125 0.215
TLSE69 27/10/2016 Put 5.510 0.120 0.120 0.000   0 0.120
TLSZR8 27/10/2016 Call 5.750 0.095 0.110 0.000   10,631 0.110
TLSZS8 27/10/2016 Put 5.750 0.235 0.260 0.000   2,190 0.250
TLSCG9 27/10/2016 Call 5.760 0.070 0.085 0.000   33,376 0.095
TLSCH9 27/10/2016 Put 5.760 0.230 0.265 0.000   0 0.255
TLSZV8 27/10/2016 Call 6.000 0.035 0.035 0.000   2,602 0.035
TLSZW8 27/10/2016 Put 6.000 0.420 0.445 0.000   53 0.445
TLSB99 27/10/2016 Call 6.250 0.003 0.020 0.000   0 0.009
TLSBF9 27/10/2016 Put 6.250 0.605 0.745 0.000   0 0.675
TLSZH8 27/10/2016 Call 6.500 0.002 0.002 0.000   0 0.002
TLSZI8 27/10/2016 Put 6.500 0.925 0.925 0.000   0 0.915
TLSZT8 27/10/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TLSZU8 27/10/2016 Put 6.750 1.170 1.170 0.000   0 1.165
TLSB59 27/10/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TLSB69 27/10/2016 Put 7.000 1.420 1.420 0.000   0 1.410
TLSZL8 27/10/2016 Call 7.250 0.000 0.000 0.000   0 0.000
TLSZM8 27/10/2016 Put 7.250 1.670 1.670 0.000   0 1.660
TLSBQ9 27/10/2016 Call 7.500 0.000 0.000 0.000   0 0.000
TLSBR9 27/10/2016 Put 7.500 1.925 1.925 0.000   0 1.910
TLSDN9 24/11/2016 Call 0.010 5.595 5.595 0.000   0 5.605
TLSJB9 24/11/2016 Call 0.110 5.460 5.460 0.000   0 5.470
TLSJC9 24/11/2016 Put 0.110 0.000 0.000 0.000   0 0.000
TLSE99 24/11/2016 Call 4.400 1.335 1.335 0.000   0 1.345
TLSEF9 24/11/2016 Put 4.400 0.001 0.001 0.000   0 0.001
TLSDO9 24/11/2016 Call 4.500 1.235 1.235 0.000   0 1.245
TLSDP9 24/11/2016 Put 4.500 0.003 0.003 0.000   0 0.002
TLSD99 24/11/2016 Call 4.600 1.135 1.135 0.000   0 1.145
TLSDK9 24/11/2016 Put 4.600 0.005 0.005 0.000   0 0.003
TLSCO9 24/11/2016 Call 4.700 1.035 1.035 0.000   0 1.045
TLSCP9 24/11/2016 Put 4.700 0.008 0.008 0.000   0 0.006
TLSD79 24/11/2016 Call 4.800 0.940 0.940 0.000   0 0.945
TLSD89 24/11/2016 Put 4.800 0.010 0.010 0.000   0 0.010
TLSCQ9 24/11/2016 Call 4.900 0.840 0.840 0.000   0 0.845
TLSCR9 24/11/2016 Put 4.900 0.020 0.020 0.000   0 0.015
TLSD59 24/11/2016 Call 5.000 0.710 0.770 0.000   0 0.745
TLSD69 24/11/2016 Put 5.000 0.025 0.025 0.000   0 0.025
TLSF89 24/11/2016 Call 5.200 0.515 0.570 0.000   0 0.550
TLSF79 24/11/2016 Put 5.200 0.055 0.055 0.000   250 0.060
TLSF59 24/11/2016 Call 5.210 0.425 0.470 0.000   0 0.455
TLSF69 24/11/2016 Put 5.210 0.055 0.055 0.000   750 0.060
TLSD19 24/11/2016 Call 5.250 0.465 0.525 0.000   0 0.500
TLSD29 24/11/2016 Put 5.250 0.065 0.065 0.000   0 0.070
TLSFH9 24/11/2016 Call 5.300 0.425 0.465 0.000   490 0.455
TLSFG9 24/11/2016 Put 5.300 0.065 0.085 0.000   400 0.080
TLSF99 24/11/2016 Call 5.310 0.345 0.390 0.000   0 0.375
TLSFF9 24/11/2016 Put 5.310 0.075 0.075 0.000   1,200 0.085
TLSFL9 24/11/2016 Call 5.400 0.335 0.370 0.000   250 0.365
TLSFK9 24/11/2016 Put 5.400 0.090 0.115 0.000   625 0.110
TLSFI9 24/11/2016 Call 5.410 0.280 0.320 0.000   0 0.305
TLSFJ9 24/11/2016 Put 5.410 0.105 0.105 0.000   0 0.115
TLSCM9 24/11/2016 Call 5.500 0.255 0.290 0.000   3,945 0.285
TLSCN9 24/11/2016 Put 5.500 0.125 0.150 0.125 1 907 0.145
TLSE89 24/11/2016 Call 5.510 0.215 0.255 0.000   2,860 0.245
TLSE79 24/11/2016 Put 5.510 0.140 0.140 0.000   0 0.150
TLSCS9 24/11/2016 Call 5.750 0.110 0.135 0.125 1,500 3,200 0.140
TLSCT9 24/11/2016 Put 5.750 0.250 0.280 0.000   1,200 0.275
TLSCY9 24/11/2016 Call 6.000 0.050 0.050 0.000   1,032 0.060
TLSCZ9 24/11/2016 Put 6.000 0.435 0.460 0.000   100 0.450
TLSCI9 24/11/2016 Call 6.250 0.015 0.015 0.000   0 0.025
TLSCJ9 24/11/2016 Put 6.250 0.680 0.680 0.000   0 0.670
TLSCW9 24/11/2016 Call 6.500 0.005 0.005 0.000   0 0.008
TLSCX9 24/11/2016 Put 6.500 0.925 0.925 0.000   0 0.915
TLSDL9 24/11/2016 Call 6.750 0.001 0.001 0.000   0 0.003
TLSDM9 24/11/2016 Put 6.750 1.170 1.170 0.000   0 1.160
TLSD39 24/11/2016 Call 7.000 0.000 0.000 0.000   0 0.001
TLSD49 24/11/2016 Put 7.000 1.420 1.420 0.000   0 1.410
TLSCK9 24/11/2016 Call 7.250 0.000 0.000 0.000   0 0.000
TLSCL9 24/11/2016 Put 7.250 1.670 1.670 0.000   0 1.660
TLSCU9 24/11/2016 Call 7.500 0.000 0.000 0.000   0 0.000
TLSCV9 24/11/2016 Put 7.500 1.920 1.920 0.000   0 1.910
TLSSZ8 22/12/2016 Call 0.010 5.605 5.605 0.000   0 5.615
TLSJE9 22/12/2016 Call 0.110 5.460 5.460 0.000   0 5.470
TLSJD9 22/12/2016 Put 0.110 0.000 0.000 0.000   0 0.000
TLSPS8 22/12/2016 Call 3.500 2.235 2.235 0.000   0 2.245
TLSPT8 22/12/2016 Put 3.500 0.000 0.000 0.000   16,000 0.000
TLSPQ8 22/12/2016 Call 3.510 2.090 2.090 0.000   0 2.100
TLSPR8 22/12/2016 Put 3.510 0.000 0.000 0.000   0 0.000
TLSE19 22/12/2016 Call 4.000 1.735 1.735 0.000   0 1.745
TLSE29 22/12/2016 Put 4.000 0.000 0.000 0.000   0 0.000
TLSDZ9 22/12/2016 Call 4.010 1.600 1.600 0.000   380 1.610
TLSDY9 22/12/2016 Put 4.010 0.000 0.000 0.000   0 0.000
TLSR68 22/12/2016 Call 4.200 1.535 1.535 0.000   0 1.545
TLSR78 22/12/2016 Put 4.200 0.000 0.000 0.000   9,000 0.001
TLSX58 22/12/2016 Call 4.300 1.435 1.435 0.000   0 1.445
TLSX68 22/12/2016 Put 4.300 0.001 0.001 0.000   0 0.002
TLSRF8 22/12/2016 Call 4.400 1.335 1.335 0.000   0 1.345
TLSRG8 22/12/2016 Put 4.400 0.001 0.001 0.000   2,000 0.003
TLSS38 22/12/2016 Call 4.500 1.235 1.235 0.000   0 1.245
TLSS48 22/12/2016 Put 4.500 0.002 0.002 0.000   9,000 0.005
TLSRH8 22/12/2016 Call 4.600 1.135 1.135 0.000   620 1.145
TLSRI8 22/12/2016 Put 4.600 0.004 0.004 0.000   1,000 0.008
TLSIX9 22/12/2016 Call 4.610 1.015 1.015 0.000   4,610 1.030
TLSIW9 22/12/2016 Put 4.610 0.005 0.005 0.000   0 0.008
TLSS58 22/12/2016 Call 4.700 1.035 1.035 0.000   0 1.045
TLSS68 22/12/2016 Put 4.700 0.008 0.008 0.000   14,115 0.010
TLSIT9 22/12/2016 Call 4.710 0.925 0.925 0.000   0 0.925
TLSIS9 22/12/2016 Put 4.710 0.008 0.008 0.000   0 0.010
TLSRJ8 22/12/2016 Call 4.800 0.935 0.935 0.000   120 0.945
TLSRK8 22/12/2016 Put 4.800 0.015 0.015 0.000   530 0.020
TLSIU9 22/12/2016 Call 4.810 0.830 0.830 0.000   0 0.830
TLSIV9 22/12/2016 Put 4.810 0.015 0.015 0.000   0 0.020
TLSS18 22/12/2016 Call 4.900 0.840 0.840 0.000   0 0.845
TLSS28 22/12/2016 Put 4.900 0.020 0.020 0.000   1,000 0.025
TLSIY9 22/12/2016 Call 4.910 0.740 0.740 0.000   15,510 0.735
TLSIZ9 22/12/2016 Put 4.910 0.020 0.020 0.000   0 0.030
TLSR88 22/12/2016 Call 5.000 0.705 0.770 0.000   220 0.750
TLSR98 22/12/2016 Put 5.000 0.030 0.030 0.000   4,499 0.040
TLSXL8 22/12/2016 Call 5.010 0.605 0.670 0.000   875 0.645
TLSXK8 22/12/2016 Put 5.010 0.030 0.030 0.000   1,300 0.040
TLSP58 22/12/2016 Call 5.250 0.465 0.530 0.000   9,780 0.505
TLSP48 22/12/2016 Put 5.250 0.075 0.075 0.000   5,965 0.085
TLSXM8 22/12/2016 Call 5.260 0.395 0.460 0.000   1,680 0.440
TLSXN8 22/12/2016 Put 5.260 0.050 0.110 0.000   3,070 0.085
TLSRP8 22/12/2016 Call 5.500 0.255 0.320 0.000   13,779 0.300
TLSRQ8 22/12/2016 Put 5.500 0.140 0.190 0.000   17,169 0.170
TLST28 22/12/2016 Call 5.510 0.280 0.280 0.000   6,255 0.270
TLST18 22/12/2016 Put 5.510 0.125 0.175 0.000   1,730 0.170
TLSRY8 22/12/2016 Call 5.750 0.125 0.170 0.000   15,857 0.155
TLSRZ8 22/12/2016 Put 5.750 0.260 0.315 0.000   3,674 0.295
TLST38 22/12/2016 Call 5.760 0.100 0.160 0.000   8,842 0.150
TLST48 22/12/2016 Put 5.760 0.250 0.315 0.000   1,940 0.295
TLSRN8 22/12/2016 Call 6.000 0.075 0.075 0.000   14,988 0.075
TLSRO8 22/12/2016 Put 6.000 0.465 0.465 0.000   2,064 0.470
TLSPU8 22/12/2016 Call 6.010 0.075 0.075 0.000   7,759 0.075
TLSPV8 22/12/2016 Put 6.010 0.460 0.460 0.000   1,264 0.465
TLSS78 22/12/2016 Call 6.250 0.035 0.035 0.000   0 0.035
TLSS88 22/12/2016 Put 6.250 0.685 0.685 0.000   120 0.680
TLSXV8 22/12/2016 Call 6.260 0.030 0.030 0.000   50 0.030
TLSXU8 22/12/2016 Put 6.260 0.670 0.670 0.000   10 0.670
TLSRR8 22/12/2016 Call 6.500 0.015 0.015 0.000   7,280 0.015
TLSRS8 22/12/2016 Put 6.500 0.925 0.925 0.000   5,000 0.915
TLSV78 22/12/2016 Call 6.510 0.010 0.010 0.000   0 0.015
TLSV68 22/12/2016 Put 6.510 0.905 0.905 0.000   150 0.895
TLSRW8 22/12/2016 Call 6.750 0.005 0.005 0.000   0 0.005
TLSRX8 22/12/2016 Put 6.750 1.170 1.170 0.000   0 1.160
TLSV88 22/12/2016 Call 6.760 0.004 0.004 0.000   0 0.004
TLSV98 22/12/2016 Put 6.760 1.145 1.145 0.000   630 1.135
TLSRL8 22/12/2016 Call 7.000 0.001 0.001 0.000   950 0.001
TLSRM8 22/12/2016 Put 7.000 1.420 1.420 0.000   0 1.410
TLSS98 22/12/2016 Call 7.250 0.000 0.000 0.000   0 0.000
TLSSA8 22/12/2016 Put 7.250 1.670 1.670 0.000   0 1.660
TLSSK8 22/12/2016 Call 7.500 0.000 0.000 0.000   0 0.000
TLSSL8 22/12/2016 Put 7.500 1.920 1.920 0.000   500 1.910
TLSXD9 22/12/2016 Call 8.000 0.000 0.000 0.000   0 0.000
TLSXF9 22/12/2016 Put 8.000 2.420 2.420 0.000   0 2.410
TLSGU7 22/12/2016 Call 8.500 0.000 0.000 0.000   0 0.000
TLSGV7 22/12/2016 Put 8.500 2.920 2.920 0.000   2,791 2.905
TLSKC9 24/01/2017 Call 0.010 5.615 5.615 0.000      
TLSK49 24/01/2017 Call 4.600 1.135 1.135 0.000      
TLSK59 24/01/2017 Put 4.600 0.009 0.009 0.000      
TLSJL9 24/01/2017 Call 4.700 1.035 1.035 0.000      
TLSJM9 24/01/2017 Put 4.700 0.015 0.015 0.000      
TLSK29 24/01/2017 Call 4.800 0.935 0.935 0.000      
TLSK39 24/01/2017 Put 4.800 0.020 0.020 0.000      
TLSJP9 24/01/2017 Call 4.900 0.835 0.835 0.000      
TLSJQ9 24/01/2017 Put 4.900 0.030 0.030 0.000      
TLSJZ9 24/01/2017 Call 5.000 0.740 0.740 0.000      
TLSK19 24/01/2017 Put 5.000 0.045 0.045 0.000      
TLSJT9 24/01/2017 Call 5.250 0.500 0.500 0.000      
TLSJU9 24/01/2017 Put 5.250 0.095 0.095 0.000      
TLSJJ9 24/01/2017 Call 5.500 0.310 0.310 0.000      
TLSJK9 24/01/2017 Put 5.500 0.175 0.175 0.000      
TLSK89 24/01/2017 Call 5.750 0.180 0.180 0.000      
TLSK99 24/01/2017 Put 5.750 0.295 0.295 0.000      
TLSJX9 24/01/2017 Call 6.000 0.095 0.095 0.000      
TLSJY9 24/01/2017 Put 6.000 0.465 0.465 0.000      
TLSJV9 24/01/2017 Call 6.250 0.045 0.045 0.000      
TLSJW9 24/01/2017 Put 6.250 0.680 0.680 0.000      
TLSJH9 24/01/2017 Call 6.500 0.020 0.020 0.000      
TLSJI9 24/01/2017 Put 6.500 0.925 0.925 0.000      
TLSKA9 24/01/2017 Call 6.750 0.009 0.009 0.000      
TLSKB9 24/01/2017 Put 6.750 1.170 1.170 0.000      
TLSJR9 24/01/2017 Call 7.000 0.003 0.003 0.000      
TLSJS9 24/01/2017 Put 7.000 1.420 1.420 0.000      
TLSJN9 24/01/2017 Call 7.250 0.001 0.001 0.000      
TLSJO9 24/01/2017 Put 7.250 1.670 1.670 0.000      
TLSK69 24/01/2017 Call 7.500 0.000 0.000 0.000      
TLSK79 24/01/2017 Put 7.500 1.920 1.920 0.000      
TLSYE8 30/03/2017 Call 0.010 5.475 5.475 0.000   0 5.485
TLSN18 30/03/2017 Call 4.200 1.535 1.535 0.000   0 1.545
TLSN28 30/03/2017 Put 4.200 0.010 0.010 0.000   0 0.015
TLSJM8 30/03/2017 Call 4.400 1.335 1.335 0.000   0 1.345
TLSJN8 30/03/2017 Put 4.400 0.020 0.020 0.000   3,100 0.025
TLSYA8 30/03/2017 Call 4.500 1.235 1.235 0.000   0 1.245
TLSYB8 30/03/2017 Put 4.500 0.030 0.030 0.000   0 0.035
TLSYP8 30/03/2017 Call 4.510 1.015 1.015 0.000   45 1.015
TLSYQ8 30/03/2017 Put 4.510 0.030 0.030 0.000   0 0.035
TLSJO8 30/03/2017 Call 4.600 1.135 1.135 0.000   990 1.145
TLSJP8 30/03/2017 Put 4.600 0.040 0.040 0.000   5 0.050
TLSYC8 30/03/2017 Call 4.700 1.035 1.035 0.000   0 1.045
TLSYD8 30/03/2017 Put 4.700 0.055 0.055 0.000   40 0.060
TLSJI8 30/03/2017 Call 4.800 0.940 0.940 0.000   0 0.950
TLSJJ8 30/03/2017 Put 4.800 0.075 0.075 0.000   0 0.080
TLSY88 30/03/2017 Call 4.900 0.840 0.840 0.000   0 0.850
TLSY98 30/03/2017 Put 4.900 0.095 0.095 0.000   0 0.100
TLSJK8 30/03/2017 Call 5.000 0.745 0.745 0.000   0 0.750
TLSJL8 30/03/2017 Put 5.000 0.115 0.115 0.000   6,415 0.120
TLSDS9 30/03/2017 Call 5.010 0.590 0.590 0.000   550 0.580
TLSDT9 30/03/2017 Put 5.010 0.120 0.120 0.000   80 0.120
TLSXZ8 30/03/2017 Call 5.250 0.520 0.520 0.000   0 0.520
TLSY18 30/03/2017 Put 5.250 0.190 0.190 0.000   7,705 0.195
TLSYH8 30/03/2017 Call 5.260 0.410 0.410 0.000   1,010 0.400
TLSYI8 30/03/2017 Put 5.260 0.195 0.195 0.000   201 0.195
TLSJS8 30/03/2017 Call 5.500 0.335 0.335 0.000   6,300 0.335
TLSJT8 30/03/2017 Put 5.500 0.300 0.300 0.000   2,511 0.300
TLSYK8 30/03/2017 Call 5.510 0.265 0.265 0.000   700 0.260
TLSYJ8 30/03/2017 Put 5.510 0.300 0.300 0.000   900 0.305
TLSY28 30/03/2017 Call 5.750 0.210 0.210 0.185 1,000 9,153 0.200
TLSY38 30/03/2017 Put 5.750 0.445 0.445 0.000   6,000 0.445
TLSYL8 30/03/2017 Call 5.760 0.165 0.165 0.000   1,480 0.155
TLSYM8 30/03/2017 Put 5.760 0.445 0.445 0.000   730 0.445
TLSJG8 30/03/2017 Call 6.000 0.125 0.125 0.000   25,797 0.115
TLSJH8 30/03/2017 Put 6.000 0.620 0.620 0.000   1,000 0.620
TLSYO8 30/03/2017 Call 6.010 0.095 0.095 0.000   1,370 0.085
TLSYN8 30/03/2017 Put 6.010 0.625 0.625 0.000   470 0.620
TLSY68 30/03/2017 Call 6.250 0.070 0.070 0.000   125 0.060
TLSY78 30/03/2017 Put 6.250 0.830 0.830 0.000   0 0.820
TLSJQ8 30/03/2017 Call 6.500 0.040 0.040 0.000   4,194 0.030
TLSJR8 30/03/2017 Put 6.500 1.055 1.055 0.000   0 1.045
TLSE49 30/03/2017 Call 6.510 0.030 0.030 0.000   0 0.025
TLSE39 30/03/2017 Put 6.510 1.055 1.055 0.000   1,125 1.045
TLSY48 30/03/2017 Call 6.750 0.020 0.020 0.000   0 0.015
TLSY58 30/03/2017 Put 6.750 1.290 1.290 0.000   0 1.280
TLSJE8 30/03/2017 Call 7.000 0.010 0.010 0.000   0 0.006
TLSJF8 30/03/2017 Put 7.000 1.530 1.530 0.000   0 1.515
TLSZ38 30/03/2017 Call 7.250 0.006 0.006 0.000   0 0.003
TLSZ48 30/03/2017 Put 7.250 1.770 1.770 0.000   0 1.760
TLSJU8 30/03/2017 Call 7.500 0.003 0.003 0.000   0 0.001
TLSJV8 30/03/2017 Put 7.500 2.015 2.015 0.000   0 2.005
TLSIL9 29/06/2017 Call 0.010 5.495 5.495 0.000   0 5.505
TLSLC9 29/06/2017 Call 4.200 1.535 1.535 0.000   0 1.545
TLSLD9 29/06/2017 Put 4.200 0.025 0.025 0.000   178 0.025
TLSLG9 29/06/2017 Call 4.400 1.335 1.335 0.000   0 1.345
TLSLH9 29/06/2017 Put 4.400 0.045 0.045 0.000   625 0.045
TLSFW9 29/06/2017 Call 4.500 1.235 1.235 0.000   0 1.245
TLSFX9 29/06/2017 Put 4.500 0.060 0.060 0.000   0 0.060
TLSLI9 29/06/2017 Call 4.600 1.135 1.135 0.000   0 1.145
TLSLJ9 29/06/2017 Put 4.600 0.070 0.070 0.000   0 0.070
TLSG19 29/06/2017 Call 4.700 1.035 1.035 0.000   0 1.045
TLSG29 29/06/2017 Put 4.700 0.085 0.085 0.000   0 0.085
TLSLE9 29/06/2017 Call 4.800 0.940 0.940 0.000   1,364 0.945
TLSLF9 29/06/2017 Put 4.800 0.105 0.105 0.000   100 0.105
TLSFY9 29/06/2017 Call 4.900 0.840 0.840 0.000   0 0.850
TLSFZ9 29/06/2017 Put 4.900 0.125 0.125 0.000   0 0.125
TLSLA9 29/06/2017 Call 5.000 0.745 0.745 0.000   1,200 0.750
TLSLB9 29/06/2017 Put 5.000 0.150 0.150 0.000   403 0.150
TLSBK9 29/06/2017 Call 5.010 0.645 0.645 0.000   150 0.630
TLSBJ9 29/06/2017 Put 5.010 0.150 0.150 0.000   50 0.150
TLSFU9 29/06/2017 Call 5.250 0.530 0.530 0.000   0 0.535
TLSFV9 29/06/2017 Put 5.250 0.225 0.225 0.000   0 0.230
TLSLZ9 29/06/2017 Call 5.500 0.355 0.355 0.000   702 0.365
TLSM19 29/06/2017 Put 5.500 0.330 0.330 0.000   755 0.340
TLSBT9 29/06/2017 Call 5.510 0.320 0.320 0.000   1,500 0.325
TLSBS9 29/06/2017 Put 5.510 0.330 0.330 0.000   1,500 0.335
TLSX19 29/06/2017 Call 5.750 0.225 0.225 0.000   630 0.235
TLSX29 29/06/2017 Put 5.750 0.470 0.470 0.000   395 0.475
TLSIO9 29/06/2017 Call 5.760 0.205 0.205 0.000   580 0.215
TLSIP9 29/06/2017 Put 5.760 0.465 0.465 0.000   400 0.470
TLSM49 29/06/2017 Call 6.000 0.135 0.135 0.000   767 0.145
TLSM59 29/06/2017 Put 6.000 0.645 0.645 0.000   80 0.645
TLSIR9 29/06/2017 Call 6.010 0.125 0.125 0.000   710 0.135
TLSIQ9 29/06/2017 Put 6.010 0.635 0.635 0.000   0 0.635
TLSG39 29/06/2017 Call 6.250 0.080 0.080 0.000   0 0.085
TLSG49 29/06/2017 Put 6.250 0.845 0.845 0.000   0 0.840
TLSM29 29/06/2017 Call 6.500 0.040 0.040 0.000   695 0.050
TLSM39 29/06/2017 Put 6.500 1.060 1.060 0.000   100 1.055
TLSFS9 29/06/2017 Call 6.750 0.020 0.020 0.000   0 0.025
TLSFT9 29/06/2017 Put 6.750 1.295 1.295 0.000   0 1.285
TLSM69 29/06/2017 Call 7.000 0.010 0.010 0.000   2,000 0.015
TLSM79 29/06/2017 Put 7.000 1.535 1.535 0.000   0 1.520
TLSIM9 29/06/2017 Call 7.250 0.005 0.005 0.000   0 0.007
TLSIN9 29/06/2017 Put 7.250 1.775 1.775 0.000   0 1.765
TLSM89 29/06/2017 Call 7.500 0.003 0.003 0.000   0 0.003
TLSM99 29/06/2017 Put 7.500 2.020 2.020 0.000   0 2.005
TLSXG9 29/06/2017 Call 8.000 0.001 0.001 0.000   0 0.001
TLSXH9 29/06/2017 Put 8.000 2.510 2.510 0.000   0 2.500
TLSGW7 29/06/2017 Call 8.500 0.000 0.000 0.000   0 0.000
TLSGX7 29/06/2017 Put 8.500 3.005 3.005 0.000   0 2.990
TLSGT9 28/09/2017 Call 4.400 1.335 1.335 0.000   0 1.345
TLSGU9 28/09/2017 Put 4.400 0.075 0.075 0.000   0 0.075
TLSGP9 28/09/2017 Call 4.600 1.135 1.135 0.000   0 1.145
TLSGQ9 28/09/2017 Put 4.600 0.110 0.110 0.000   0 0.110
TLSGV9 28/09/2017 Call 4.800 0.940 0.940 0.000   0 0.950
TLSGW9 28/09/2017 Put 4.800 0.155 0.155 0.000   0 0.150
TLSGR9 28/09/2017 Call 5.000 0.750 0.750 0.000   60 0.755
TLSGS9 28/09/2017 Put 5.000 0.220 0.220 0.000   500 0.210
TLSG79 28/09/2017 Call 5.500 0.380 0.380 0.000   0 0.375
TLSG89 28/09/2017 Put 5.500 0.445 0.445 0.000   0 0.430
TLSGN9 28/09/2017 Call 6.000 0.165 0.165 0.000   210 0.160
TLSGO9 28/09/2017 Put 6.000 0.770 0.770 0.000   0 0.760
TLSJG9 28/09/2017 Call 6.300 0.095 0.095 0.000      
TLSJF9 28/09/2017 Put 6.300 1.005 1.005 0.000      
TLSJ59 28/09/2017 Call 6.400 0.080 0.080 0.000   0 0.070
TLSJ69 28/09/2017 Put 6.400 1.090 1.090 0.000   0 1.080
TLSG59 28/09/2017 Call 6.500 0.065 0.065 0.000   0 0.060
TLSG69 28/09/2017 Put 6.500 1.180 1.180 0.000   0 1.165
TLSGL9 28/09/2017 Call 7.000 0.025 0.025 0.000   0 0.020
TLSGM9 28/09/2017 Put 7.000 1.635 1.635 0.000   0 1.620
TLSG99 28/09/2017 Call 7.500 0.009 0.009 0.000   0 0.006
TLSGK9 28/09/2017 Put 7.500 2.115 2.115 0.000   0 2.095
TLSJ19 28/09/2017 Call 8.000 0.003 0.003 0.000   0 0.002
TLSJ29 28/09/2017 Put 8.000 2.600 2.600 0.000   0 2.585
TLSN38 21/12/2017 Call 4.200 1.535 1.535 0.000   0 1.545
TLSN48 21/12/2017 Put 4.200 0.075 0.075 0.000   1,200 0.065
TLSFS8 21/12/2017 Call 4.400 1.335 1.335 0.000   40 1.345
TLSFT8 21/12/2017 Put 4.400 0.100 0.100 0.000   0 0.095
TLSD27 21/12/2017 Call 4.600 1.135 1.135 0.000   0 1.145
TLSD37 21/12/2017 Put 4.600 0.135 0.135 0.000   100 0.130
TLSCZ7 21/12/2017 Call 4.800 0.940 0.940 0.000   0 0.950
TLSD17 21/12/2017 Put 4.800 0.185 0.185 0.000   0 0.180
TLSCX7 21/12/2017 Call 5.000 0.755 0.755 0.000   0 0.760
TLSCY7 21/12/2017 Put 5.000 0.245 0.245 0.000   160 0.240
TLSBM9 21/12/2017 Call 5.010 0.630 0.630 0.000   1,800 0.625
TLSBL9 21/12/2017 Put 5.010 0.245 0.245 0.000   1,000 0.235
TLSCP7 21/12/2017 Call 5.500 0.395 0.395 0.000   2,079 0.390
TLSCQ7 21/12/2017 Put 5.500 0.470 0.470 0.000   282 0.455
TLSBV9 21/12/2017 Call 5.510 0.345 0.345 0.315 150 1,800 0.335
TLSBU9 21/12/2017 Put 5.510 0.465 0.465 0.000   1,420 0.450
TLSCV7 21/12/2017 Call 6.000 0.190 0.190 0.000   3,071 0.175
TLSCW7 21/12/2017 Put 6.000 0.795 0.795 0.000   175 0.775
TLSCR7 21/12/2017 Call 6.500 0.080 0.080 0.000   14,898 0.070
TLSCS7 21/12/2017 Put 6.500 1.200 1.200 0.000   0 1.170
TLSD47 21/12/2017 Call 7.000 0.035 0.035 0.000   8,665 0.025
TLSD57 21/12/2017 Put 7.000 1.650 1.650 0.000   160 1.620
TLSCT7 21/12/2017 Call 7.500 0.015 0.015 0.000   5,400 0.009
TLSCU7 21/12/2017 Put 7.500 2.120 2.120 0.000   10,073 2.095
TLSD67 21/12/2017 Call 8.000 0.005 0.005 0.000   0 0.003
TLSD77 21/12/2017 Put 8.000 2.605 2.605 0.000   0 2.580
TLSGY7 21/12/2017 Call 8.500 0.002 0.002 0.000   0 0.001
TLSGZ7 21/12/2017 Put 8.500 3.090 3.090 0.000   25 3.070
TLSN58 28/06/2018 Call 4.200 1.540 1.540 0.000   0 1.550
TLSN68 28/06/2018 Put 4.200 0.135 0.135 0.000   430 0.130
TLSFU8 28/06/2018 Call 4.400 1.340 1.340 0.000   0 1.350
TLSFV8 28/06/2018 Put 4.400 0.175 0.175 0.000   0 0.170
TLSZ77 28/06/2018 Call 4.600 1.150 1.150 0.000   0 1.160
TLSZ87 28/06/2018 Put 4.600 0.220 0.220 0.000   0 0.220
TLSYK7 28/06/2018 Call 4.800 0.960 0.960 0.000   0 0.970
TLSYL7 28/06/2018 Put 4.800 0.285 0.285 0.000   0 0.280
TLSYM7 28/06/2018 Call 5.000 0.785 0.785 0.000   0 0.790
TLSYN7 28/06/2018 Put 5.000 0.355 0.355 0.000   25 0.355
TLSYU7 28/06/2018 Call 5.500 0.440 0.440 0.000   700 0.440
TLSYV7 28/06/2018 Put 5.500 0.600 0.600 0.000   4,300 0.595
TLSYQ7 28/06/2018 Call 6.000 0.220 0.220 0.000   1,335 0.220
TLSYR7 28/06/2018 Put 6.000 0.920 0.920 0.000   25 0.905
TLSYZ7 28/06/2018 Call 6.500 0.100 0.100 0.000   800 0.100
TLSZ17 28/06/2018 Put 6.500 1.310 1.310 0.000   0 1.290
TLSYO7 28/06/2018 Call 7.000 0.045 0.045 0.000   0 0.045
TLSYP7 28/06/2018 Put 7.000 1.745 1.745 0.000   0 1.720
TLSYW7 28/06/2018 Call 7.500 0.020 0.020 0.000   0 0.020
TLSYX7 28/06/2018 Put 7.500 2.210 2.210 0.000   0 2.185
TLSYS7 28/06/2018 Call 8.000 0.008 0.008 0.000   0 0.008
TLSYT7 28/06/2018 Put 8.000 2.690 2.690 0.000   0 2.665
TLSZ27 28/06/2018 Call 8.500 0.003 0.003 0.000   0 0.003
TLSZ37 28/06/2018 Put 8.500 3.170 3.170 0.000   0 3.150
TLSVO8 20/12/2018 Call 4.200 1.535 1.535 0.000   0 1.545
TLSVP8 20/12/2018 Put 4.200 0.195 0.195 0.000   200 0.180
TLSSD8 20/12/2018 Call 4.400 1.335 1.335 0.000   0 1.345
TLSSE8 20/12/2018 Put 4.400 0.240 0.240 0.000   200 0.225
TLSSR8 20/12/2018 Call 4.600 1.140 1.140 0.000   0 1.145
TLSSS8 20/12/2018 Put 4.600 0.300 0.300 0.000   0 0.285
TLSSN8 20/12/2018 Call 4.800 0.950 0.950 0.000   0 0.950
TLSSO8 20/12/2018 Put 4.800 0.370 0.370 0.000   120 0.355
TLSSF8 20/12/2018 Call 5.000 0.775 0.775 0.000   755 0.775
TLSSM8 20/12/2018 Put 5.000 0.450 0.450 0.000   70 0.435
TLSSP8 20/12/2018 Call 5.500 0.450 0.450 0.000   1,070 0.440
TLSSQ8 20/12/2018 Put 5.500 0.705 0.705 0.000   750 0.690
TLSSB8 20/12/2018 Call 6.000 0.245 0.245 0.000   143 0.240
TLSSC8 20/12/2018 Put 6.000 1.025 1.025 0.000   108 1.010
TLSSV8 20/12/2018 Call 6.500 0.125 0.125 0.000   160 0.125
TLSSW8 20/12/2018 Put 6.500 1.410 1.410 0.000   0 1.395
TLSST8 20/12/2018 Call 7.000 0.065 0.065 0.000   0 0.060
TLSSU8 20/12/2018 Put 7.000 1.845 1.845 0.000   0 1.830
TLSSX8 20/12/2018 Call 7.500 0.030 0.030 0.000   0 0.030
TLSSY8 20/12/2018 Put 7.500 2.305 2.305 0.000   0 2.295
TLSC39 20/12/2018 Call 8.000 0.015 0.015 0.000   0 0.015
TLSC49 20/12/2018 Put 8.000 2.785 2.785 0.000   0 2.770
TLSIJ9 27/06/2019 Call 4.400 1.335 1.335 0.000   0 1.345
TLSIK9 27/06/2019 Put 4.400 0.305 0.305 0.000   0 0.285
TLSIH9 27/06/2019 Call 4.600 1.140 1.140 0.000   0 1.145
TLSII9 27/06/2019 Put 4.600 0.370 0.370 0.000   0 0.350
TLSIF9 27/06/2019 Call 4.800 0.950 0.950 0.000   0 0.955
TLSIG9 27/06/2019 Put 4.800 0.450 0.450 0.000   0 0.430
TLSI89 27/06/2019 Call 5.000 0.775 0.775 0.000   0 0.780
TLSI99 27/06/2019 Put 5.000 0.540 0.540 0.000   0 0.520
TLSGZ9 27/06/2019 Call 5.500 0.460 0.460 0.000   0 0.460
TLSI19 27/06/2019 Put 5.500 0.815 0.815 0.000   0 0.790
TLSGX9 27/06/2019 Call 6.000 0.260 0.260 0.000   0 0.260
TLSGY9 27/06/2019 Put 6.000 1.145 1.145 0.000   0 1.115
TLSI49 27/06/2019 Call 6.500 0.145 0.145 0.000   0 0.145
TLSI59 27/06/2019 Put 6.500 1.525 1.525 0.000   0 1.495
TLSI29 27/06/2019 Call 7.000 0.080 0.080 0.000   0 0.080
TLSI39 27/06/2019 Put 7.000 1.955 1.955 0.000   0 1.925
TLSI69 27/06/2019 Call 7.500 0.045 0.045 0.000   0 0.045
TLSI79 27/06/2019 Put 7.500 2.410 2.410 0.000   0 2.385
TLSJ39 27/06/2019 Call 8.000 0.025 0.025 0.000   0 0.025
TLSJ49 27/06/2019 Put 8.000 2.880 2.880 0.000   0 2.860

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.