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 5.450 0.000 5.440 5.450 5.440 5.460 5.430 22,230,407 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TLSVJ8 24/07/2014 Call 0.010 5.435 5.435 5.430 200 200 5.435
TLSKE9 24/07/2014 Call 2.810 2.640 2.640 2.640 160 870 2.640
TLSKF9 24/07/2014 Put 2.810 0.000 0.000 0.000   0 0.000
TLSKD9 24/07/2014 Call 3.010 2.440 2.440 0.000   0 2.440
TLSKC9 24/07/2014 Put 3.010 0.000 0.000 0.000   0 0.000
TLSKA9 24/07/2014 Call 3.210 2.240 2.240 0.000 159 777 2.240
TLSKB9 24/07/2014 Put 3.210 0.000 0.000 0.000   0 0.000
TLSK99 24/07/2014 Call 3.510 1.940 1.940 0.000 2,654 1,919 1.940
TLSK89 24/07/2014 Put 3.510 0.000 0.000 0.000   0 0.000
TLSGM9 24/07/2014 Call 3.810 1.640 1.640 0.000   240 1.640
TLSGL9 24/07/2014 Put 3.810 0.000 0.000 0.000   0 0.000
TLSVM8 24/07/2014 Call 4.300 1.150 1.150 0.000   0 1.150
TLSVN8 24/07/2014 Put 4.300 0.000 0.000 0.000   0 0.000
TLSUK8 24/07/2014 Call 4.400 1.050 1.050 0.000   0 1.050
TLSUL8 24/07/2014 Put 4.400 0.000 0.000 0.000   2,000 0.000
TLSUM8 24/07/2014 Call 4.500 0.950 0.950 0.000   0 0.950
TLSUN8 24/07/2014 Put 4.500 0.000 0.000 0.000   0 0.000
TLSUO8 24/07/2014 Call 4.600 0.850 0.850 0.000   0 0.850
TLSUP8 24/07/2014 Put 4.600 0.000 0.000 0.000   0 0.000
TLSUQ8 24/07/2014 Call 4.700 0.750 0.750 0.000   0 0.750
TLSUR8 24/07/2014 Put 4.700 0.000 0.000 0.000   0 0.000
TLSU68 24/07/2014 Call 4.710 0.740 0.740 0.000   90 0.740
TLSU78 24/07/2014 Put 4.710 0.000 0.000 0.000   0 0.000
TLSUS8 24/07/2014 Call 4.800 0.655 0.655 0.000   280 0.655
TLSUT8 24/07/2014 Put 4.800 0.000 0.000 0.000   162 0.000
TLSU98 24/07/2014 Call 4.810 0.645 0.645 0.000   1,110 0.645
TLSU88 24/07/2014 Put 4.810 0.000 0.000 0.000   750 0.000
TLSUU8 24/07/2014 Call 4.900 0.555 0.555 0.000 7,185 7,284 0.555
TLSUV8 24/07/2014 Put 4.900 0.000 0.000 0.000   7,638 0.000
TLSUA8 24/07/2014 Call 4.910 0.545 0.545 0.000 180 108 0.545
TLSUB8 24/07/2014 Put 4.910 0.000 0.000 0.000   1,050 0.000
TLSUW8 24/07/2014 Call 5.000 0.455 0.455 0.000 90 70 0.455
TLSUX8 24/07/2014 Put 5.000 0.000 0.000 0.000   9,190 0.000
TLSUD8 24/07/2014 Call 5.010 0.445 0.445 0.430 543 741 0.445
TLSUC8 24/07/2014 Put 5.010 0.000 0.000 0.000   4,293 0.000
TLSX88 24/07/2014 Call 5.100 0.355 0.355 0.000   892 0.355
TLSX98 24/07/2014 Put 5.100 0.000 0.000 0.000   17,265 0.000
TLSUE8 24/07/2014 Call 5.110 0.345 0.345 0.000 1,029 3,403 0.345
TLSUF8 24/07/2014 Put 5.110 0.000 0.000 0.000   4,160 0.000
TLSXB8 24/07/2014 Call 5.200 0.255 0.255 0.250 354 37,785 0.255
TLSXA8 24/07/2014 Put 5.200 0.000 0.000 0.000   28,424 0.000
TLSUH8 24/07/2014 Call 5.210 0.245 0.245 0.230 645 2,815 0.245
TLSUG8 24/07/2014 Put 5.210 0.000 0.000 0.000   13,035 0.000
TLSUY8 24/07/2014 Call 5.250 0.205 0.205 0.000 110 27,224 0.205
TLSUZ8 24/07/2014 Put 5.250 0.000 0.000 0.000   3,631 0.000
TLSG79 24/07/2014 Call 5.260 0.195 0.195 0.190 150 12,866 0.195
TLSG89 24/07/2014 Put 5.260 0.000 0.000 0.000   850 0.000
TLSWU8 24/07/2014 Call 5.300 0.155 0.155 0.140 1,860 6,361 0.155
TLSWT8 24/07/2014 Put 5.300 0.000 0.000 0.000   10,922 0.000
TLSUI8 24/07/2014 Call 5.310 0.145 0.145 0.140 3,900 11,778 0.145
TLSUJ8 24/07/2014 Put 5.310 0.000 0.000 0.000   12,245 0.000
TLSFQ9 24/07/2014 Call 5.350 0.110 0.110 0.000   7,022 0.110
TLSFR9 24/07/2014 Put 5.350 0.001 0.001 0.000   2,442 0.001
TLSGU9 24/07/2014 Call 5.360 0.100 0.100 0.080 10,000 10,352 0.100
TLSGT9 24/07/2014 Put 5.360 0.001 0.001 0.000   500 0.001
TLSFT9 24/07/2014 Call 5.400 0.065 0.065 0.000 660 20,944 0.065
TLSFS9 24/07/2014 Put 5.400 0.005 0.005 0.000   2,235 0.005
TLSFV9 24/07/2014 Call 5.410 0.060 0.060 0.045 900 4,700 0.060
TLSFU9 24/07/2014 Put 5.410 0.007 0.007 0.008 300 2,000 0.007
TLSV18 24/07/2014 Call 5.500 0.010 0.010 0.000   3,035 0.010
TLSV28 24/07/2014 Put 5.500 0.055 0.055 0.000   837 0.055
TLSDL9 24/07/2014 Call 5.510 0.007 0.007 0.000   0 0.007
TLSDM9 24/07/2014 Put 5.510 0.065 0.065 0.000   433 0.065
TLSG59 24/07/2014 Call 5.600 0.000 0.000 0.000   800 0.000
TLSG69 24/07/2014 Put 5.600 0.150 0.150 0.000   0 0.150
TLSV38 24/07/2014 Call 5.750 0.000 0.000 0.000   2,150 0.000
TLSV48 24/07/2014 Put 5.750 0.300 0.300 0.000   0 0.300
TLSV58 24/07/2014 Call 6.000 0.000 0.000 0.000   0 0.000
TLSV68 24/07/2014 Put 6.000 0.550 0.550 0.000   0 0.550
TLSV78 24/07/2014 Call 6.250 0.000 0.000 0.000   0 0.000
TLSV88 24/07/2014 Put 6.250 0.800 0.800 0.000   0 0.800
TLSV98 24/07/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TLSVA8 24/07/2014 Put 6.500 1.050 1.050 0.000   0 1.050
TLSZH8 24/07/2014 Call 6.510 0.000 0.000 0.000   0 0.000
TLSZG8 24/07/2014 Put 6.510 1.060 1.060 0.000   0 1.060
TLSVF8 24/07/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TLSVG8 24/07/2014 Put 6.750 1.300 1.300 0.000   0 1.300
TLSVH8 24/07/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TLSVI8 24/07/2014 Put 7.000 1.550 1.550 0.000   0 1.550
TLSGZ9 24/07/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TLSI19 24/07/2014 Put 7.250 1.800 1.800 0.000   0 1.800
TLSYB8 28/08/2014 Call 0.010 5.305 5.305 0.000   0 5.305
TLSE89 28/08/2014 Call 0.110 5.190 5.190 0.000   20,580 5.190
TLSE99 28/08/2014 Put 0.110 0.000 0.000 0.000   0 0.000
TLSGN9 28/08/2014 Call 3.810 1.500 1.500 0.000   0 1.500
TLSGO9 28/08/2014 Put 3.810 0.000 0.000 0.000   0 0.000
TLSXV8 28/08/2014 Call 4.300 1.160 1.160 0.000   350 1.160
TLSXW8 28/08/2014 Put 4.300 0.000 0.000 0.000   0 0.000
TLSXN8 28/08/2014 Call 4.400 1.060 1.060 0.000   0 1.060
TLSXO8 28/08/2014 Put 4.400 0.000 0.000 0.000   2,559 0.000
TLSY78 28/08/2014 Call 4.500 0.960 0.960 0.000   0 0.960
TLSY88 28/08/2014 Put 4.500 0.001 0.001 0.000   100 0.001
TLSXP8 28/08/2014 Call 4.600 0.865 0.865 0.000   660 0.865
TLSXQ8 28/08/2014 Put 4.600 0.001 0.001 0.000   3,010 0.001
TLSXY8 28/08/2014 Call 4.700 0.765 0.765 0.000   3,100 0.765
TLSXZ8 28/08/2014 Put 4.700 0.002 0.002 0.000   4,225 0.002
TLSYZ8 28/08/2014 Call 4.710 0.610 0.610 0.000   0 0.610
TLSZ18 28/08/2014 Put 4.710 0.002 0.002 0.000   650 0.002
TLSXH8 28/08/2014 Call 4.800 0.665 0.665 0.000   4,430 0.665
TLSXI8 28/08/2014 Put 4.800 0.004 0.004 0.000   5,380 0.004
TLSZ38 28/08/2014 Call 4.810 0.510 0.510 0.000   0 0.510
TLSZ28 28/08/2014 Put 4.810 0.004 0.004 0.000   1,000 0.004
TLSY98 28/08/2014 Call 4.900 0.565 0.565 0.000   1,600 0.565
TLSYA8 28/08/2014 Put 4.900 0.006 0.006 0.000   3,818 0.006
TLSZ48 28/08/2014 Call 4.910 0.415 0.415 0.000   373 0.415
TLSZ58 28/08/2014 Put 4.910 0.006 0.006 0.000   11,670 0.006
TLSXL8 28/08/2014 Call 5.000 0.465 0.465 0.000   714 0.465
TLSXM8 28/08/2014 Put 5.000 0.010 0.010 0.010 4,000 10,972 0.010
TLSZ78 28/08/2014 Call 5.010 0.320 0.320 0.000   870 0.320
TLSZ68 28/08/2014 Put 5.010 0.010 0.010 0.000   30,586 0.010
TLSKG9 28/08/2014 Call 5.060 0.270 0.270 0.000   260 0.270
TLSKH9 28/08/2014 Put 5.060 0.015 0.015 0.000   1,224 0.015
TLSIN9 28/08/2014 Call 5.100 0.365 0.365 0.000   1,480 0.365
TLSIO9 28/08/2014 Put 5.100 0.020 0.020 0.020 90 8,056 0.020
TLSE59 28/08/2014 Call 5.110 0.225 0.225 0.000   14,127 0.225
TLSE49 28/08/2014 Put 5.110 0.020 0.020 0.025 500 13,950 0.020
TLSIM9 28/08/2014 Call 5.200 0.270 0.270 0.000 999 10,929 0.270
TLSIL9 28/08/2014 Put 5.200 0.035 0.035 0.000   4,131 0.035
TLSE69 28/08/2014 Call 5.210 0.140 0.140 0.000 396 29,822 0.140
TLSE79 28/08/2014 Put 5.210 0.040 0.040 0.000   1,052 0.040
TLSXJ8 28/08/2014 Call 5.250 0.225 0.225 0.000   9,815 0.225
TLSXK8 28/08/2014 Put 5.250 0.055 0.055 0.000   6,095 0.055
TLSZ88 28/08/2014 Call 5.260 0.105 0.105 0.000 250 58,964 0.105
TLSZ98 28/08/2014 Put 5.260 0.055 0.055 0.000 300 6,600 0.055
TLSZC8 28/08/2014 Call 5.300 0.180 0.180 0.165 550 7,410 0.180
TLSZD8 28/08/2014 Put 5.300 0.075 0.075 0.000   1,100 0.075
TLSZB8 28/08/2014 Call 5.310 0.075 0.075 0.060 450 18,608 0.075
TLSZA8 28/08/2014 Put 5.310 0.080 0.080 0.000   1,000 0.080
TLSIJ9 28/08/2014 Call 5.350 0.140 0.140 0.000 250 21,461 0.140
TLSIK9 28/08/2014 Put 5.350 0.105 0.105 0.100 15 2,585 0.105
TLSIQ9 28/08/2014 Call 5.360 0.050 0.050 0.040 2,955 30,089 0.050
TLSIP9 28/08/2014 Put 5.360 0.110 0.110 0.095 10,300 11,355 0.110
TLSIX9 28/08/2014 Call 5.410 0.035 0.035 0.000 520 5,249 0.035
TLSIY9 28/08/2014 Put 5.410 0.145 0.145 0.000   400 0.145
TLSY58 28/08/2014 Call 5.500 0.050 0.050 0.040 810 26,090 0.050
TLSY68 28/08/2014 Put 5.500 0.215 0.215 0.215 70 713 0.215
TLSZJ8 28/08/2014 Call 5.510 0.015 0.015 0.000   4,035 0.015
TLSZI8 28/08/2014 Put 5.510 0.225 0.225 0.000   1,200 0.225
TLSY18 28/08/2014 Call 5.750 0.005 0.005 0.000   3,111 0.005
TLSY28 28/08/2014 Put 5.750 0.445 0.445 0.000   2,500 0.445
TLSXR8 28/08/2014 Call 6.000 0.000 0.000 0.000   0 0.000
TLSXS8 28/08/2014 Put 6.000 0.690 0.690 0.000   2,200 0.690
TLSXF8 28/08/2014 Call 6.250 0.000 0.000 0.000   0 0.000
TLSXG8 28/08/2014 Put 6.250 0.940 0.940 0.000   0 0.940
TLSY38 28/08/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TLSY48 28/08/2014 Put 6.500 1.185 1.185 0.000   0 1.185
TLSXT8 28/08/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TLSXU8 28/08/2014 Put 6.750 1.435 1.435 0.000   0 1.435
TLSEF9 28/08/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TLSEG9 28/08/2014 Put 7.000 1.685 1.685 0.000   0 1.685
TLSI29 28/08/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TLSI39 28/08/2014 Put 7.250 1.935 1.935 0.000   0 1.935
TLSKI9 25/09/2014 Call 0.010 5.315 5.315 0.000   230,359 5.315
TLSYC8 25/09/2014 Call 0.110 5.190 5.190 0.000   251 5.190
TLSYD8 25/09/2014 Put 0.110 0.000 0.000 0.000   0 0.000
TLSIT8 25/09/2014 Call 3.000 2.455 2.455 0.000   0 2.455
TLSIU8 25/09/2014 Put 3.000 0.000 0.000 0.000   2,155 0.000
TLSF68 25/09/2014 Call 3.100 2.360 2.360 0.000   0 2.360
TLSF78 25/09/2014 Put 3.100 0.000 0.000 0.000   72 0.000
TLSIW8 25/09/2014 Call 3.250 2.210 2.210 0.000   0 2.210
TLSIV8 25/09/2014 Put 3.250 0.000 0.000 0.000   1,940 0.000
TLSLK9 25/09/2014 Call 3.400 2.060 2.060 0.000   139 2.060
TLSLL9 25/09/2014 Put 3.400 0.000 0.000 0.000   80 0.000
TLSXD8 25/09/2014 Call 3.410 1.905 1.905 0.000   0 1.905
TLSXC8 25/09/2014 Put 3.410 0.000 0.000 0.000   0 0.000
TLSLS9 25/09/2014 Call 3.600 1.860 1.860 0.000   0 1.860
TLSLT9 25/09/2014 Put 3.600 0.000 0.000 0.000   31,618 0.000
TLSKS9 25/09/2014 Call 3.610 1.710 1.710 0.000   0 1.710
TLSKR9 25/09/2014 Put 3.610 0.000 0.000 0.000   0 0.000
TLSLU9 25/09/2014 Call 3.800 1.660 1.660 0.000   0 1.660
TLSLW9 25/09/2014 Put 3.800 0.000 0.000 0.000   89 0.000
TLSMT9 25/09/2014 Call 3.810 1.510 1.510 0.000   235 1.510
TLSMS9 25/09/2014 Put 3.810 0.000 0.000 0.000   0 0.000
TLSLK7 25/09/2014 Call 4.000 1.460 1.460 0.000   600 1.460
TLSLJ7 25/09/2014 Put 4.000 0.000 0.000 0.000   3,639 0.000
TLSJE8 25/09/2014 Call 4.010 1.310 1.310 0.000   1,876 1.310
TLSJD8 25/09/2014 Put 4.010 0.001 0.001 0.000   290 0.001
TLSJF8 25/09/2014 Call 4.110 1.210 1.210 0.000   750 1.210
TLSJG8 25/09/2014 Put 4.110 0.001 0.001 0.000   0 0.001
TLSLM9 25/09/2014 Call 4.200 1.260 1.260 0.000   264 1.260
TLSLN9 25/09/2014 Put 4.200 0.002 0.002 0.000   78 0.002
TLSJI8 25/09/2014 Call 4.210 1.115 1.115 0.000   480 1.115
TLSJH8 25/09/2014 Put 4.210 0.002 0.002 0.000   0 0.002
TLSLL7 25/09/2014 Call 4.250 1.210 1.210 0.000   1,000 1.210
TLSLM7 25/09/2014 Put 4.250 0.003 0.003 0.000   6,104 0.003
TLSLH8 25/09/2014 Call 4.260 1.065 1.065 0.000   30 1.065
TLSLG8 25/09/2014 Put 4.260 0.003 0.003 0.000   0 0.003
TLSI18 25/09/2014 Call 4.300 1.160 1.160 0.000   1,500 1.160
TLSI28 25/09/2014 Put 4.300 0.004 0.004 0.000   371 0.004
TLSJJ8 25/09/2014 Call 4.310 1.015 1.015 0.000   3,410 1.015
TLSJK8 25/09/2014 Put 4.310 0.004 0.004 0.000   0 0.004
TLSLO9 25/09/2014 Call 4.400 1.060 1.060 0.000   2,100 1.060
TLSLP9 25/09/2014 Put 4.400 0.006 0.006 0.000   18,875 0.006
TLSJO8 25/09/2014 Call 4.410 0.920 0.920 0.000   5,802 0.920
TLSJL8 25/09/2014 Put 4.410 0.006 0.006 0.000   1,100 0.006
TLSF77 25/09/2014 Call 4.500 0.960 0.960 0.000   690 0.960
TLSF67 25/09/2014 Put 4.500 0.009 0.009 0.000   6,441 0.009
TLSJP8 25/09/2014 Call 4.510 0.825 0.825 0.000   1,880 0.825
TLSJQ8 25/09/2014 Put 4.510 0.010 0.010 0.000   0 0.010
TLSLQ9 25/09/2014 Call 4.600 0.865 0.865 0.000   1,300 0.865
TLSLR9 25/09/2014 Put 4.600 0.015 0.015 0.000   9,721 0.015
TLSYE8 25/09/2014 Call 4.610 0.725 0.725 0.000   440 0.725
TLSYX8 25/09/2014 Put 4.610 0.015 0.015 0.000   0 0.015
TLSI58 25/09/2014 Call 4.700 0.765 0.765 0.000   1,200 0.765
TLSI68 25/09/2014 Put 4.700 0.015 0.015 0.000   4,311 0.015
TLSQD8 25/09/2014 Call 4.710 0.630 0.630 0.000   959 0.630
TLSQE8 25/09/2014 Put 4.710 0.015 0.015 0.000   2,715 0.015
TLSLX9 25/09/2014 Call 4.800 0.665 0.665 0.000   855 0.665
TLSLY9 25/09/2014 Put 4.800 0.020 0.020 0.000   12,640 0.020
TLSQG8 25/09/2014 Call 4.810 0.535 0.535 0.000   2,070 0.535
TLSQF8 25/09/2014 Put 4.810 0.020 0.020 0.000   804 0.020
TLSI38 25/09/2014 Call 4.900 0.565 0.565 0.000 3,800 5,475 0.565
TLSI48 25/09/2014 Put 4.900 0.020 0.020 0.000   15,650 0.020
TLSQM8 25/09/2014 Call 4.910 0.440 0.440 0.000   3,017 0.440
TLSQL8 25/09/2014 Put 4.910 0.020 0.020 0.000   2,470 0.020
TLSQI9 25/09/2014 Call 5.000 0.465 0.465 0.000   2,958 0.465
TLSQJ9 25/09/2014 Put 5.000 0.025 0.025 0.000 146 20,926 0.025
TLSKB8 25/09/2014 Call 5.010 0.345 0.345 0.000   5,908 0.345
TLSKA8 25/09/2014 Put 5.010 0.025 0.025 0.000   6,021 0.025
TLSMF8 25/09/2014 Call 5.100 0.370 0.370 0.000   53,625 0.370
TLSME8 25/09/2014 Put 5.100 0.035 0.035 0.000   9,564 0.035
TLSMH8 25/09/2014 Call 5.110 0.255 0.255 0.000   7,962 0.255
TLSMG8 25/09/2014 Put 5.110 0.035 0.035 0.000   3,745 0.035
TLSMI8 25/09/2014 Call 5.200 0.275 0.275 0.000   15,329 0.275
TLSMJ8 25/09/2014 Put 5.200 0.055 0.055 0.000   32,749 0.055
TLSWA8 25/09/2014 Call 5.210 0.175 0.175 0.000   7,125 0.175
TLSW98 25/09/2014 Put 5.210 0.055 0.055 0.000   1,880 0.055
TLSGK8 25/09/2014 Call 5.250 0.230 0.230 0.000   29,246 0.230
TLSGT8 25/09/2014 Put 5.250 0.070 0.070 0.000   1,060 0.070
TLSN78 25/09/2014 Call 5.260 0.140 0.140 0.000 80 10,685 0.140
TLSN88 25/09/2014 Put 5.260 0.075 0.075 0.000 80 2,290 0.075
TLSML8 25/09/2014 Call 5.300 0.185 0.185 0.170 100 18,001 0.185
TLSMK8 25/09/2014 Put 5.300 0.090 0.090 0.090 500 3,020 0.090
TLSNK8 25/09/2014 Call 5.310 0.110 0.110 0.085 410 24,727 0.110
TLSN98 25/09/2014 Put 5.310 0.095 0.095 0.000   1,868 0.095
TLSMM8 25/09/2014 Call 5.400 0.115 0.115 0.000   7,043 0.115
TLSMN8 25/09/2014 Put 5.400 0.145 0.145 0.000   3,100 0.145
TLSNL8 25/09/2014 Call 5.410 0.070 0.070 0.050 1,350 11,692 0.070
TLSNM8 25/09/2014 Put 5.410 0.150 0.150 0.000   800 0.150
TLST69 25/09/2014 Call 5.500 0.070 0.070 0.050 1,000 16,902 0.070
TLST79 25/09/2014 Put 5.500 0.215 0.215 0.210 100 590 0.215
TLSNO8 25/09/2014 Call 5.510 0.045 0.045 0.025 500 4,258 0.045
TLSNN8 25/09/2014 Put 5.510 0.220 0.220 0.000   100 0.220
TLST18 25/09/2014 Call 5.610 0.030 0.030 0.000   3,500 0.030
TLST28 25/09/2014 Put 5.610 0.305 0.305 0.305 1,000 1,000 0.305
TLST48 25/09/2014 Call 5.710 0.025 0.025 0.000   0 0.025
TLST38 25/09/2014 Put 5.710 0.395 0.395 0.000   0 0.395
TLSGY8 25/09/2014 Call 5.750 0.025 0.025 0.000   6,300 0.025
TLSGZ8 25/09/2014 Put 5.750 0.445 0.445 0.000   3,108 0.445
TLSLI8 25/09/2014 Call 5.760 0.020 0.020 0.000   0 0.020
TLSLJ8 25/09/2014 Put 5.760 0.445 0.445 0.000   430 0.445
TLSXQ9 25/09/2014 Call 6.000 0.020 0.020 0.000   80 0.020
TLSXR9 25/09/2014 Put 6.000 0.690 0.690 0.000   197 0.690
TLSLL8 25/09/2014 Call 6.010 0.015 0.015 0.000   0 0.015
TLSLK8 25/09/2014 Put 6.010 0.685 0.685 0.690 650 2,381 0.685
TLSGU8 25/09/2014 Call 6.250 0.015 0.015 0.000   0 0.015
TLSGV8 25/09/2014 Put 6.250 0.935 0.935 0.000   0 0.935
TLSK47 25/09/2014 Call 6.500 0.020 0.020 0.000   50 0.020
TLSK57 25/09/2014 Put 6.500 1.185 1.185 0.000   0 1.185
TLSGP9 25/09/2014 Call 6.510 0.020 0.020 0.000   0 0.020
TLSGQ9 25/09/2014 Put 6.510 1.185 1.185 0.000   941 1.185
TLSGW8 25/09/2014 Call 6.750 0.020 0.020 0.000   0 0.020
TLSGX8 25/09/2014 Put 6.750 1.435 1.435 0.000   0 1.435
TLSN37 25/09/2014 Call 7.000 0.020 0.020 0.000   0 0.020
TLSN47 25/09/2014 Put 7.000 1.685 1.685 0.000   400 1.685
TLSI49 25/09/2014 Call 7.250 0.015 0.015 0.000   0 0.015
TLSI59 25/09/2014 Put 7.250 1.930 1.930 0.000   0 1.930
TLSFH9 30/10/2014 Call 0.010 5.330 5.330 0.000   0 5.330
TLSZT7 30/10/2014 Call 2.800 2.655 2.655 0.000   0 2.655
TLSZU7 30/10/2014 Put 2.800 0.000 0.000 0.000   1,175 0.000
TLSZM7 30/10/2014 Call 2.900 2.555 2.555 0.000   0 2.555
TLSZN7 30/10/2014 Put 2.900 0.000 0.000 0.000   237 0.000
TLSZK7 30/10/2014 Call 3.000 2.455 2.455 0.000   0 2.455
TLSZL7 30/10/2014 Put 3.000 0.000 0.000 0.000   500 0.000
TLSZI7 30/10/2014 Call 3.200 2.260 2.260 0.000   0 2.260
TLSZJ7 30/10/2014 Put 3.200 0.000 0.000 0.000   50 0.000
TLSZQ7 30/10/2014 Call 3.300 2.160 2.160 0.000   0 2.160
TLSZR7 30/10/2014 Put 3.300 0.000 0.000 0.000   2,510 0.000
TLSBR8 30/10/2014 Call 3.400 2.060 2.060 0.000   0 2.060
TLSBS8 30/10/2014 Put 3.400 0.000 0.000 0.000   1,000 0.000
TLSGR8 30/10/2014 Call 3.500 1.960 1.960 0.000   0 1.960
TLSGS8 30/10/2014 Put 3.500 0.000 0.000 0.000   1,500 0.000
TLSMU9 30/10/2014 Call 3.810 1.525 1.525 0.000   0 1.525
TLSMV9 30/10/2014 Put 3.810 0.001 0.001 0.000   0 0.001
TLSER9 30/10/2014 Call 4.400 1.060 1.060 0.000   0 1.060
TLSES9 30/10/2014 Put 4.400 0.009 0.009 0.000   0 0.009
TLSEZ9 30/10/2014 Call 4.500 0.960 0.960 0.000   0 0.960
TLSF19 30/10/2014 Put 4.500 0.010 0.010 0.000   0 0.010
TLSEP9 30/10/2014 Call 4.600 0.865 0.865 0.000   0 0.865
TLSEQ9 30/10/2014 Put 4.600 0.015 0.015 0.000   0 0.015
TLSF29 30/10/2014 Call 4.700 0.765 0.765 0.000   0 0.765
TLSF39 30/10/2014 Put 4.700 0.020 0.020 0.000   0 0.020
TLSIW9 30/10/2014 Call 4.710 0.655 0.655 0.000   100 0.655
TLSIV9 30/10/2014 Put 4.710 0.020 0.020 0.000   500 0.020
TLSEH9 30/10/2014 Call 4.800 0.665 0.665 0.000   0 0.665
TLSEI9 30/10/2014 Put 4.800 0.025 0.025 0.000   110 0.025
TLSEX9 30/10/2014 Call 4.900 0.565 0.565 0.000   1,100 0.565
TLSEY9 30/10/2014 Put 4.900 0.030 0.030 0.000   0 0.030
TLSEJ9 30/10/2014 Call 5.000 0.470 0.470 0.000   0 0.470
TLSEK9 30/10/2014 Put 5.000 0.040 0.040 0.000   6,503 0.040
TLSF69 30/10/2014 Call 5.250 0.245 0.245 0.000   2,494 0.245
TLSF79 30/10/2014 Put 5.250 0.100 0.100 0.000   1,906 0.100
TLSK69 30/10/2014 Call 5.260 0.190 0.190 0.150 500 4,612 0.190
TLSK79 30/10/2014 Put 5.260 0.100 0.100 0.000   2,450 0.100
TLSFF9 30/10/2014 Call 5.500 0.080 0.080 0.065 1,500 1,785 0.080
TLSFG9 30/10/2014 Put 5.500 0.240 0.240 0.000   0 0.240
TLSMW9 30/10/2014 Call 5.510 0.065 0.065 0.000   0 0.065
TLSMX9 30/10/2014 Put 5.510 0.235 0.235 0.000   0 0.235
TLSEN9 30/10/2014 Call 5.750 0.015 0.015 0.000   0 0.015
TLSEO9 30/10/2014 Put 5.750 0.450 0.450 0.000   0 0.450
TLSET9 30/10/2014 Call 6.000 0.002 0.002 0.000   0 0.002
TLSEU9 30/10/2014 Put 6.000 0.690 0.690 0.000   0 0.690
TLSF49 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.000
TLSF59 30/10/2014 Put 6.250 0.935 0.935 0.000   0 0.935
TLSF89 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TLSF99 30/10/2014 Put 6.500 1.185 1.185 0.000   0 1.185
TLSEL9 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TLSEM9 30/10/2014 Put 6.750 1.435 1.435 0.000   0 1.435
TLSEV9 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TLSEW9 30/10/2014 Put 7.000 1.685 1.685 0.000   0 1.685
TLSI69 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TLSI79 30/10/2014 Put 7.250 1.935 1.935 0.000   0 1.935
TLSK39 27/11/2014 Call 0.010 5.340 5.340 0.000   0 5.340
TLSK49 27/11/2014 Call 4.400 1.060 1.060 0.000   0 1.060
TLSK59 27/11/2014 Put 4.400 0.009 0.009 0.000   0 0.009
TLSJY9 27/11/2014 Call 4.500 0.960 0.960 0.000   0 0.960
TLSJZ9 27/11/2014 Put 4.500 0.010 0.010 0.000   0 0.010
TLSJE9 27/11/2014 Call 4.600 0.865 0.865 0.000   0 0.865
TLSJF9 27/11/2014 Put 4.600 0.015 0.015 0.000   0 0.015
TLSK19 27/11/2014 Call 4.700 0.765 0.765 0.000   0 0.765
TLSK29 27/11/2014 Put 4.700 0.020 0.020 0.000 100 100 0.020
TLSJK9 27/11/2014 Call 4.800 0.665 0.665 0.000   0 0.665
TLSJL9 27/11/2014 Put 4.800 0.020 0.020 0.000   0 0.020
TLSJU9 27/11/2014 Call 4.900 0.565 0.565 0.000   0 0.565
TLSJV9 27/11/2014 Put 4.900 0.030 0.030 0.000   809 0.030
TLSJI9 27/11/2014 Call 5.000 0.465 0.465 0.000   0 0.465
TLSJJ9 27/11/2014 Put 5.000 0.040 0.040 0.000   1,300 0.040
TLSJQ9 27/11/2014 Call 5.250 0.235 0.235 0.000   2,300 0.235
TLSJR9 27/11/2014 Put 5.250 0.110 0.110 0.000   250 0.110
TLSJW9 27/11/2014 Call 5.500 0.080 0.080 0.000 100 890 0.080
TLSJX9 27/11/2014 Put 5.500 0.250 0.250 0.000   220 0.250
TLSJG9 27/11/2014 Call 5.750 0.025 0.025 0.000   0 0.025
TLSJH9 27/11/2014 Put 5.750 0.460 0.460 0.000   0 0.460
TLSJC9 27/11/2014 Call 6.000 0.006 0.006 0.000   0 0.006
TLSJD9 27/11/2014 Put 6.000 0.695 0.695 0.000   0 0.695
TLSJM9 27/11/2014 Call 6.250 0.001 0.001 0.000   0 0.001
TLSJN9 27/11/2014 Put 6.250 0.940 0.940 0.000   0 0.940
TLSJS9 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TLSJT9 27/11/2014 Put 6.500 1.185 1.185 0.000   0 1.185
TLSJ89 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TLSJ99 27/11/2014 Put 6.750 1.435 1.435 0.000   0 1.435
TLSJA9 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TLSJB9 27/11/2014 Put 7.000 1.685 1.685 0.000   0 1.685
TLSJO9 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TLSJP9 27/11/2014 Put 7.250 1.935 1.935 0.000   0 1.935
TLSZS7 18/12/2014 Call 0.010 5.345 5.345 0.000   0 5.345
TLSZV7 18/12/2014 Call 2.800 2.655 2.655 0.000   0 2.655
TLSZW7 18/12/2014 Put 2.800 0.000 0.000 0.000   3,091 0.000
TLSZY7 18/12/2014 Call 2.900 2.555 2.555 0.000   0 2.555
TLSZX7 18/12/2014 Put 2.900 0.000 0.000 0.000   41 0.000
TLSB48 18/12/2014 Call 3.100 2.360 2.360 0.000   0 2.360
TLSB38 18/12/2014 Put 3.100 0.001 0.001 0.000   2,760 0.001
TLSIZ8 18/12/2014 Call 3.400 2.060 2.060 0.000   0 2.060
TLSJ18 18/12/2014 Put 3.400 0.002 0.002 0.000   20 0.002
TLSJ48 18/12/2014 Call 3.500 1.960 1.960 0.000   0 1.960
TLSJ58 18/12/2014 Put 3.500 0.003 0.003 0.000   3,725 0.003
TLSKN9 18/12/2014 Call 3.510 1.835 1.835 1.550 2,813 3,998 1.835
TLSKO9 18/12/2014 Put 3.510 0.003 0.003 0.000   0 0.003
TLSK78 18/12/2014 Call 3.600 1.860 1.860 0.000   0 1.860
TLSK88 18/12/2014 Put 3.600 0.004 0.004 0.000   251 0.004
TLSKU9 18/12/2014 Call 3.610 1.735 1.735 0.000   0 1.735
TLSKT9 18/12/2014 Put 3.610 0.004 0.004 0.000   0 0.004
TLSS18 18/12/2014 Call 3.700 1.760 1.760 0.000   0 1.760
TLSS28 18/12/2014 Put 3.700 0.005 0.005 0.000   400 0.005
TLSKQ9 18/12/2014 Call 3.710 1.635 1.635 0.000   0 1.635
TLSKP9 18/12/2014 Put 3.710 0.005 0.005 0.000   0 0.005
TLSTD8 18/12/2014 Call 3.800 1.660 1.660 0.000   0 1.660
TLSTE8 18/12/2014 Put 3.800 0.006 0.006 0.000   6,000 0.006
TLSVD8 18/12/2014 Call 3.900 1.560 1.560 0.000   0 1.560
TLSVE8 18/12/2014 Put 3.900 0.008 0.008 0.000   0 0.008
TLSYV8 18/12/2014 Call 4.000 1.460 1.460 0.000   0 1.460
TLSYW8 18/12/2014 Put 4.000 0.010 0.010 0.000   2,581 0.010
TLSMC9 18/12/2014 Call 4.010 1.340 1.340 0.000   28,066 1.340
TLSMB9 18/12/2014 Put 4.010 0.010 0.010 0.000   3,570 0.010
TLST88 18/12/2014 Call 4.110 1.240 1.240 0.000 30 703 1.240
TLST78 18/12/2014 Put 4.110 0.010 0.010 0.000   0 0.010
TLSYR8 18/12/2014 Call 4.200 1.260 1.260 0.000   143 1.260
TLSYS8 18/12/2014 Put 4.200 0.015 0.015 0.000   9,000 0.015
TLST98 18/12/2014 Call 4.210 1.145 1.145 0.000   757 1.145
TLSTA8 18/12/2014 Put 4.210 0.015 0.015 0.000   793 0.015
TLSLM8 18/12/2014 Call 4.250 1.210 1.210 0.000   0 1.210
TLSLN8 18/12/2014 Put 4.250 0.015 0.015 0.000   1,000 0.015
TLSQZ8 18/12/2014 Call 4.300 1.160 1.160 0.000   0 1.160
TLSR18 18/12/2014 Put 4.300 0.015 0.015 0.000   1,000 0.015
TLSTG8 18/12/2014 Call 4.310 1.045 1.045 0.000   1,380 1.045
TLSTF8 18/12/2014 Put 4.310 0.015 0.015 0.000   120 0.015
TLSYT8 18/12/2014 Call 4.400 1.060 1.060 0.000   5,461 1.060
TLSYU8 18/12/2014 Put 4.400 0.020 0.020 0.000   6,600 0.020
TLSTH8 18/12/2014 Call 4.410 0.945 0.945 0.000   1,140 0.945
TLSTI8 18/12/2014 Put 4.410 0.020 0.020 0.000   0 0.020
TLSF97 18/12/2014 Call 4.500 0.960 0.960 0.000   0 0.960
TLSF87 18/12/2014 Put 4.500 0.020 0.020 0.000   5,400 0.020
TLSTK8 18/12/2014 Call 4.510 0.850 0.850 0.000   1,952 0.850
TLSTJ8 18/12/2014 Put 4.510 0.020 0.020 0.000   0 0.020
TLSBJ9 18/12/2014 Call 4.600 0.860 0.860 0.000   1,700 0.860
TLSBK9 18/12/2014 Put 4.600 0.025 0.025 0.000   41,436 0.025
TLSTL8 18/12/2014 Call 4.610 0.755 0.755 0.000   4,226 0.755
TLSTM8 18/12/2014 Put 4.610 0.025 0.025 0.000   600 0.025
TLSQX8 18/12/2014 Call 4.700 0.760 0.760 0.000   0 0.760
TLSQY8 18/12/2014 Put 4.700 0.025 0.025 0.000   392 0.025
TLSTO8 18/12/2014 Call 4.710 0.660 0.660 0.000   773 0.660
TLSTN8 18/12/2014 Put 4.710 0.025 0.025 0.000 120 250 0.025
TLSDV9 18/12/2014 Call 4.800 0.665 0.665 0.000   1,500 0.665
TLSDW9 18/12/2014 Put 4.800 0.030 0.030 0.000   7,000 0.030
TLSTP8 18/12/2014 Call 4.810 0.570 0.570 0.000   2,484 0.570
TLSTQ8 18/12/2014 Put 4.810 0.030 0.030 0.000   1,420 0.030
TLSMO8 18/12/2014 Call 4.900 0.565 0.565 0.000   320 0.565
TLSMP8 18/12/2014 Put 4.900 0.040 0.040 0.000   3,350 0.040
TLSTS8 18/12/2014 Call 4.910 0.475 0.475 0.000 7,185 8,084 0.475
TLSTR8 18/12/2014 Put 4.910 0.040 0.040 0.000   620 0.040
TLSQK9 18/12/2014 Call 5.000 0.465 0.465 0.000   5,700 0.465
TLSQL9 18/12/2014 Put 5.000 0.050 0.050 0.000   20,055 0.050
TLSTT8 18/12/2014 Call 5.010 0.390 0.390 0.000 120 2,222 0.390
TLSTU8 18/12/2014 Put 5.010 0.050 0.050 0.000   14,908 0.050
TLSMR8 18/12/2014 Call 5.100 0.370 0.370 0.000 218 2,890 0.370
TLSMQ8 18/12/2014 Put 5.100 0.065 0.065 0.000   6,604 0.065
TLSMS8 18/12/2014 Call 5.110 0.305 0.305 0.300 320 17,666 0.305
TLSMT8 18/12/2014 Put 5.110 0.065 0.065 0.000   2,610 0.065
TLSMZ8 18/12/2014 Call 5.200 0.280 0.280 0.000   8,597 0.280
TLSMU8 18/12/2014 Put 5.200 0.090 0.090 0.000   10,910 0.090
TLSWB8 18/12/2014 Call 5.210 0.230 0.230 0.000   8,538 0.230
TLSWC8 18/12/2014 Put 5.210 0.090 0.090 0.000   2,500 0.090
TLSLQ8 18/12/2014 Call 5.250 0.235 0.235 0.000   3,264 0.235
TLSLR8 18/12/2014 Put 5.250 0.105 0.105 0.000   7,730 0.105
TLSN18 18/12/2014 Call 5.260 0.200 0.200 0.000   3,149 0.200
TLSN28 18/12/2014 Put 5.260 0.105 0.105 0.110 200 890 0.105
TLSN48 18/12/2014 Call 5.300 0.200 0.200 0.000   6,304 0.200
TLSN38 18/12/2014 Put 5.300 0.125 0.125 0.125 1,050 9,925 0.125
TLSWE8 18/12/2014 Call 5.310 0.170 0.170 0.160 2,439 7,532 0.170
TLSWD8 18/12/2014 Put 5.310 0.125 0.125 0.000   0 0.125
TLSN58 18/12/2014 Call 5.400 0.135 0.135 0.000   29,166 0.135
TLSN68 18/12/2014 Put 5.400 0.175 0.175 0.000   17,500 0.175
TLSWF8 18/12/2014 Call 5.410 0.115 0.115 0.000 140 6,931 0.115
TLSWG8 18/12/2014 Put 5.410 0.175 0.175 0.000   1,550 0.175
TLST89 18/12/2014 Call 5.500 0.090 0.090 0.000   25,817 0.090
TLST99 18/12/2014 Put 5.500 0.240 0.240 0.000   1,925 0.240
TLSIZ9 18/12/2014 Call 5.510 0.080 0.080 0.000   1,520 0.080
TLSJ19 18/12/2014 Put 5.510 0.235 0.235 0.000   50 0.235
TLSJ79 18/12/2014 Call 5.600 0.060 0.060 0.000   0 0.060
TLSJ69 18/12/2014 Put 5.600 0.315 0.315 0.000   0 0.315
TLSJ49 18/12/2014 Call 5.610 0.055 0.055 0.000   0 0.055
TLSJ59 18/12/2014 Put 5.610 0.305 0.305 0.000   0 0.305
TLSLP8 18/12/2014 Call 5.750 0.035 0.035 0.000   2,300 0.035
TLSLO8 18/12/2014 Put 5.750 0.445 0.445 0.000   0 0.445
TLSJ39 18/12/2014 Call 5.760 0.035 0.035 0.000 159 234 0.035
TLSJ29 18/12/2014 Put 5.760 0.430 0.430 0.000   50 0.430
TLSXS9 18/12/2014 Call 6.000 0.015 0.015 0.000   500 0.015
TLSXT9 18/12/2014 Put 6.000 0.685 0.685 0.000   0 0.685
TLSR28 18/12/2014 Call 6.250 0.009 0.009 0.000   0 0.009
TLSR38 18/12/2014 Put 6.250 0.935 0.935 0.000   0 0.935
TLSK67 18/12/2014 Call 6.500 0.005 0.005 0.000   50 0.005
TLSK77 18/12/2014 Put 6.500 1.185 1.185 0.000   0 1.185
TLSR48 18/12/2014 Call 6.750 0.002 0.002 0.000   0 0.002
TLSR58 18/12/2014 Put 6.750 1.435 1.435 0.000   0 1.435
TLSN57 18/12/2014 Call 7.000 0.001 0.001 0.000   0 0.001
TLSN67 18/12/2014 Put 7.000 1.685 1.685 0.000   0 1.685
TLSI89 18/12/2014 Call 7.250 0.001 0.001 0.000   0 0.001
TLSI99 18/12/2014 Put 7.250 1.935 1.935 0.000   0 1.935
TLSCX9 26/03/2015 Call 0.010 5.230 5.230 0.000   0 5.230
TLSJ17 26/03/2015 Call 3.600 1.860 1.860 0.000   0 1.860
TLSJ27 26/03/2015 Put 3.600 0.020 0.020 0.000   2,000 0.020
TLSIQ7 26/03/2015 Call 3.800 1.660 1.660 0.000   0 1.660
TLSIR7 26/03/2015 Put 3.800 0.025 0.025 0.000   3,000 0.025
TLSIW7 26/03/2015 Call 4.000 1.460 1.460 0.000   0 1.460
TLSIX7 26/03/2015 Put 4.000 0.025 0.025 0.000   3,800 0.025
TLSDK9 26/03/2015 Call 4.010 1.230 1.230 0.000   300 1.230
TLSD99 26/03/2015 Put 4.010 0.025 0.025 0.000   0 0.025
TLSIM7 26/03/2015 Call 4.200 1.260 1.260 0.000   0 1.260
TLSIN7 26/03/2015 Put 4.200 0.030 0.030 0.000   1,000 0.030
TLSDN9 26/03/2015 Call 4.210 1.050 1.050 0.000   800 1.050
TLSDO9 26/03/2015 Put 4.210 0.030 0.030 0.000   0 0.030
TLST68 26/03/2015 Call 4.250 1.210 1.210 0.000   0 1.210
TLST58 26/03/2015 Put 4.250 0.030 0.030 0.000   0 0.030
TLSC49 26/03/2015 Call 4.300 1.160 1.160 0.000   0 1.160
TLSC59 26/03/2015 Put 4.300 0.030 0.030 0.000   0 0.030
TLSDQ9 26/03/2015 Call 4.310 0.960 0.960 0.000   0 0.960
TLSDP9 26/03/2015 Put 4.310 0.030 0.030 0.000   0 0.030
TLSIO7 26/03/2015 Call 4.400 1.060 1.060 0.000   0 1.060
TLSIP7 26/03/2015 Put 4.400 0.035 0.035 0.000   8,500 0.035
TLSCZ9 26/03/2015 Call 4.410 0.870 0.870 0.000   0 0.870
TLSCY9 26/03/2015 Put 4.410 0.035 0.035 0.000   0 0.035
TLSBX9 26/03/2015 Call 4.500 0.960 0.960 0.000   0 0.960
TLSBY9 26/03/2015 Put 4.500 0.040 0.040 0.000   200 0.040
TLSD19 26/03/2015 Call 4.510 0.780 0.780 0.000   572 0.780
TLSD29 26/03/2015 Put 4.510 0.040 0.040 0.000   0 0.040
TLSIK7 26/03/2015 Call 4.600 0.865 0.865 0.000   0 0.865
TLSIL7 26/03/2015 Put 4.600 0.050 0.050 0.000   880 0.050
TLSD49 26/03/2015 Call 4.610 0.685 0.685 0.000   0 0.685
TLSD39 26/03/2015 Put 4.610 0.050 0.050 0.000   940 0.050
TLSBZ9 26/03/2015 Call 4.700 0.765 0.765 0.000   0 0.765
TLSC19 26/03/2015 Put 4.700 0.060 0.060 0.000   1,000 0.060
TLSD59 26/03/2015 Call 4.710 0.595 0.595 0.000   0 0.595
TLSD69 26/03/2015 Put 4.710 0.060 0.060 0.000   0 0.060
TLSIS7 26/03/2015 Call 4.800 0.665 0.665 0.000   1,000 0.665
TLSIT7 26/03/2015 Put 4.800 0.075 0.075 0.000   3,175 0.075
TLSD89 26/03/2015 Call 4.810 0.500 0.500 0.000   150 0.500
TLSD79 26/03/2015 Put 4.810 0.075 0.075 0.000   515 0.075
TLSC29 26/03/2015 Call 4.900 0.565 0.565 0.000   0 0.565
TLSC39 26/03/2015 Put 4.900 0.095 0.095 0.000   2,400 0.095
TLSDR9 26/03/2015 Call 4.910 0.415 0.415 0.000   0 0.415
TLSDS9 26/03/2015 Put 4.910 0.095 0.095 0.000   300 0.095
TLSIU7 26/03/2015 Call 5.000 0.470 0.470 0.000   2,110 0.470
TLSIV7 26/03/2015 Put 5.000 0.120 0.120 0.000   16,595 0.120
TLSDZ9 26/03/2015 Call 5.010 0.335 0.335 0.000   1,020 0.335
TLSE19 26/03/2015 Put 5.010 0.120 0.120 0.000   2,690 0.120
TLSIT9 26/03/2015 Call 5.100 0.375 0.375 0.000   301 0.375
TLSIU9 26/03/2015 Put 5.100 0.155 0.155 0.000   1,600 0.155
TLSIS9 26/03/2015 Call 5.110 0.260 0.260 0.000   2,053 0.260
TLSIR9 26/03/2015 Put 5.110 0.155 0.155 0.000   520 0.155
TLSMF9 26/03/2015 Call 5.200 0.295 0.295 0.000   7,200 0.295
TLSME9 26/03/2015 Put 5.200 0.195 0.195 0.190 1,000 7,000 0.195
TLSC69 26/03/2015 Call 5.250 0.255 0.255 0.000   3,599 0.255
TLSC79 26/03/2015 Put 5.250 0.220 0.220 0.000   19,000 0.220
TLSE39 26/03/2015 Call 5.260 0.180 0.180 0.000   2,053 0.180
TLSE29 26/03/2015 Put 5.260 0.220 0.220 0.210 600 3,600 0.220
TLSMG9 26/03/2015 Call 5.300 0.225 0.225 0.000   4,595 0.225
TLSMH9 26/03/2015 Put 5.300 0.245 0.245 0.000   0 0.245
TLSMM9 26/03/2015 Call 5.310 0.155 0.155 0.000   1,500 0.155
TLSMN9 26/03/2015 Put 5.310 0.250 0.250 0.000   1,500 0.250
TLSMJ9 26/03/2015 Call 5.400 0.170 0.170 0.000   8,430 0.170
TLSMI9 26/03/2015 Put 5.400 0.305 0.305 0.000   0 0.305
TLSMP9 26/03/2015 Call 5.410 0.120 0.120 0.000   350 0.120
TLSMO9 26/03/2015 Put 5.410 0.310 0.310 0.000   0 0.310
TLSIY7 26/03/2015 Call 5.500 0.130 0.130 0.120 500 3,632 0.130
TLSIZ7 26/03/2015 Put 5.500 0.375 0.375 0.000   1,500 0.375
TLSIH9 26/03/2015 Call 5.510 0.090 0.090 0.000   7,760 0.090
TLSII9 26/03/2015 Put 5.510 0.375 0.375 0.350 100 2,250 0.375
TLSMK9 26/03/2015 Call 5.600 0.095 0.095 0.000   100 0.095
TLSML9 26/03/2015 Put 5.600 0.450 0.450 0.000   0 0.450
TLSBT9 26/03/2015 Call 5.750 0.065 0.065 0.000   1,000 0.065
TLSBU9 26/03/2015 Put 5.750 0.570 0.570 0.000   0 0.570
TLSII7 26/03/2015 Call 6.000 0.035 0.035 0.000   1,250 0.035
TLSIJ7 26/03/2015 Put 6.000 0.795 0.795 0.000   500 0.795
TLSC89 26/03/2015 Call 6.250 0.025 0.025 0.000   72 0.025
TLSC99 26/03/2015 Put 6.250 1.025 1.025 0.000   0 1.025
TLSK87 26/03/2015 Call 6.500 0.025 0.025 0.000   600 0.025
TLSK97 26/03/2015 Put 6.500 1.270 1.270 0.000   0 1.270
TLSBV9 26/03/2015 Call 6.750 0.020 0.020 0.000   0 0.020
TLSBW9 26/03/2015 Put 6.750 1.515 1.515 0.000   0 1.515
TLSN77 26/03/2015 Call 7.000 0.015 0.015 0.000   0 0.015
TLSN87 26/03/2015 Put 7.000 1.760 1.760 0.000   0 1.760
TLSIF9 26/03/2015 Call 7.250 0.010 0.010 0.000   0 0.010
TLSIG9 26/03/2015 Put 7.250 2.010 2.010 0.000   0 2.010
TLSS68 26/03/2015 Call 7.500 0.008 0.008 0.000   0 0.008
TLSSB8 26/03/2015 Put 7.500 2.255 2.255 0.000   0 2.255
TLSB59 25/06/2015 Call 0.010 5.265 5.265 0.000   0 5.265
TLSB39 25/06/2015 Call 2.800 2.655 2.655 0.000   0 2.655
TLSB49 25/06/2015 Put 2.800 0.000 0.000 0.000   400 0.000
TLSZV8 25/06/2015 Call 3.600 1.860 1.860 0.000   0 1.860
TLSZW8 25/06/2015 Put 3.600 0.006 0.006 0.000   2,894 0.006
TLSZP8 25/06/2015 Call 3.800 1.660 1.660 0.000   0 1.660
TLSZQ8 25/06/2015 Put 3.800 0.010 0.010 0.000   420 0.010
TLSZR8 25/06/2015 Call 4.000 1.460 1.460 0.000   0 1.460
TLSZS8 25/06/2015 Put 4.000 0.020 0.020 0.000   220 0.020
TLSN39 25/06/2015 Call 4.010            
TLSN49 25/06/2015 Put 4.010            
TLSZN8 25/06/2015 Call 4.200 1.260 1.260 0.000   0 1.260
TLSZO8 25/06/2015 Put 4.200 0.030 0.030 0.000   0 0.030
TLSZL8 25/06/2015 Call 4.400 1.060 1.060 0.000   0 1.060
TLSZM8 25/06/2015 Put 4.400 0.040 0.040 0.000   880 0.040
TLSL69 25/06/2015 Call 4.500 0.960 0.960 0.000   0 0.960
TLSL79 25/06/2015 Put 4.500 0.050 0.050 0.000   100 0.050
TLSBL9 25/06/2015 Call 4.600 0.865 0.865 0.000   400 0.865
TLSBM9 25/06/2015 Put 4.600 0.060 0.060 0.000   4,953 0.060
TLSEL8 25/06/2015 Call 4.610 0.730 0.730 0.000   10,003 0.730
TLSEM8 25/06/2015 Put 4.610 0.060 0.060 0.000   0 0.060
TLSL89 25/06/2015 Call 4.700 0.765 0.765 0.000   0 0.765
TLSL99 25/06/2015 Put 4.700 0.075 0.075 0.000   50 0.075
TLSDX9 25/06/2015 Call 4.800 0.665 0.665 0.000 250 947 0.665
TLSDY9 25/06/2015 Put 4.800 0.095 0.095 0.000   4,454 0.095
TLSKZ9 25/06/2015 Call 4.900 0.570 0.570 0.000   0 0.570
TLSL19 25/06/2015 Put 4.900 0.120 0.120 0.000   0 0.120
TLSQM9 25/06/2015 Call 5.000 0.475 0.475 0.000   1,000 0.475
TLSQN9 25/06/2015 Put 5.000 0.150 0.150 0.000   5,899 0.150
TLSKL9 25/06/2015 Call 5.010 0.395 0.395 0.000   2,210 0.395
TLSKM9 25/06/2015 Put 5.010 0.150 0.150 0.000   0 0.150
TLSKX9 25/06/2015 Call 5.250 0.285 0.285 0.000   0 0.285
TLSKY9 25/06/2015 Put 5.250 0.255 0.255 0.000   0 0.255
TLSGK9 25/06/2015 Call 5.300 0.255 0.255 0.000   540 0.255
TLSG99 25/06/2015 Put 5.300 0.280 0.280 0.000   700 0.280
TLSMA9 25/06/2015 Call 5.410 0.180 0.180 0.000   1,935 0.180
TLSMD9 25/06/2015 Put 5.410 0.325 0.325 0.000   0 0.325
TLSTA9 25/06/2015 Call 5.500 0.165 0.165 0.000   4,404 0.165
TLSTB9 25/06/2015 Put 5.500 0.395 0.395 0.000   3,100 0.395
TLSL29 25/06/2015 Call 5.750 0.090 0.090 0.000   0 0.090
TLSL39 25/06/2015 Put 5.750 0.580 0.580 0.000   0 0.580
TLSXU9 25/06/2015 Call 6.000 0.050 0.050 0.000   3,300 0.050
TLSXV9 25/06/2015 Put 6.000 0.795 0.795 0.000   4,000 0.795
TLSKV9 25/06/2015 Call 6.250 0.025 0.025 0.000   0 0.025
TLSKW9 25/06/2015 Put 6.250 1.030 1.030 0.000   0 1.030
TLSKA7 25/06/2015 Call 6.500 0.015 0.015 0.000   0 0.015
TLSKB7 25/06/2015 Put 6.500 1.265 1.265 0.000   2,000 1.265
TLSL49 25/06/2015 Call 6.750 0.008 0.008 0.000   0 0.008
TLSL59 25/06/2015 Put 6.750 1.510 1.510 0.000   0 1.510
TLSN97 25/06/2015 Call 7.000 0.004 0.004 0.000   0 0.004
TLSNK7 25/06/2015 Put 7.000 1.755 1.755 0.000   0 1.755
TLSMQ9 25/06/2015 Call 7.250 0.002 0.002 0.000   0 0.002
TLSMR9 25/06/2015 Put 7.250 2.000 2.000 0.000   0 2.000
TLSSC8 25/06/2015 Call 7.500 0.001 0.001 0.000   0 0.001
TLSSD8 25/06/2015 Put 7.500 2.245 2.245 0.000   0 2.245
TLSJ78 24/09/2015 Call 4.200 1.260 1.260 0.000   0 1.260
TLSJ88 24/09/2015 Put 4.200 0.050 0.050 0.000   0 0.050
TLSIY8 24/09/2015 Call 4.400 1.060 1.060 0.000   0 1.060
TLSJ68 24/09/2015 Put 4.400 0.080 0.080 0.000   505 0.080
TLSIG8 24/09/2015 Call 4.600 0.865 0.865 0.000   0 0.865
TLSIH8 24/09/2015 Put 4.600 0.120 0.120 0.000   120 0.120
TLSIO8 24/09/2015 Call 4.800 0.675 0.675 0.000   0 0.675
TLSIX8 24/09/2015 Put 4.800 0.175 0.175 0.000   0 0.175
TLSIM8 24/09/2015 Call 5.000 0.500 0.500 0.000   0 0.500
TLSIN8 24/09/2015 Put 5.000 0.245 0.245 0.000   9,870 0.245
TLSKJ9 24/09/2015 Call 5.200 0.360 0.360 0.000   385 0.360
TLSKK9 24/09/2015 Put 5.200 0.335 0.335 0.000   0 0.335
TLSN19 24/09/2015 Call 5.300 0.300 0.300 0.000   0 0.300
TLSN29 24/09/2015 Put 5.300 0.390 0.390 0.000   0 0.390
TLSMY9 24/09/2015 Call 5.400 0.250 0.250 0.000 218 218 0.250
TLSMZ9 24/09/2015 Put 5.400 0.445 0.445 0.000   0 0.445
TLSIK8 24/09/2015 Call 5.500 0.205 0.205 0.000   3,900 0.205
TLSIL8 24/09/2015 Put 5.500 0.510 0.510 0.000   3,077 0.510
TLSI98 24/09/2015 Call 6.000 0.065 0.065 0.055 250 2,450 0.065
TLSIF8 24/09/2015 Put 6.000 0.885 0.885 0.000   0 0.885
TLSII8 24/09/2015 Call 6.500 0.015 0.015 0.000   0 0.015
TLSIJ8 24/09/2015 Put 6.500 1.330 1.330 0.000   20 1.330
TLSI78 24/09/2015 Call 7.000 0.003 0.003 0.000   0 0.003
TLSI88 24/09/2015 Put 7.000 1.805 1.805 0.000   0 1.805
TLSSE8 24/09/2015 Call 7.500 0.001 0.001 0.000   0 0.001
TLSSF8 24/09/2015 Put 7.500 2.285 2.285 0.000   0 2.285
TLSW89 17/12/2015 Call 3.600 1.860 1.860 0.000   0 1.860
TLSW99 17/12/2015 Put 3.600 0.015 0.015 0.000   0 0.015
TLSVV9 17/12/2015 Call 3.800 1.660 1.660 0.000   0 1.660
TLSVW9 17/12/2015 Put 3.800 0.025 0.025 0.000   0 0.025
TLSW69 17/12/2015 Call 4.000 1.460 1.460 0.000   0 1.460
TLSW79 17/12/2015 Put 4.000 0.040 0.040 0.000   690 0.040
TLSVX9 17/12/2015 Call 4.200 1.260 1.260 0.000   0 1.260
TLSVY9 17/12/2015 Put 4.200 0.065 0.065 0.000   856 0.065
TLSVZ9 17/12/2015 Call 4.400 1.060 1.060 0.000   0 1.060
TLSW19 17/12/2015 Put 4.400 0.100 0.100 0.000   6,650 0.100
TLSVT9 17/12/2015 Call 4.600 0.865 0.865 0.000   35,200 0.865
TLSVU9 17/12/2015 Put 4.600 0.145 0.145 0.000   2,755 0.145
TLSW29 17/12/2015 Call 4.800 0.680 0.680 0.000   1,241 0.680
TLSW39 17/12/2015 Put 4.800 0.205 0.205 0.000   10,000 0.205
TLSW49 17/12/2015 Call 5.000 0.515 0.515 0.000   32,503 0.515
TLSW59 17/12/2015 Put 5.000 0.280 0.280 0.000   33,732 0.280
TLSJX8 17/12/2015 Call 5.100 0.450 0.450 0.000   90 0.450
TLSJY8 17/12/2015 Put 5.100 0.325 0.325 0.000   2,222 0.325
TLSK18 17/12/2015 Call 5.200 0.390 0.390 0.000 30 3,867 0.390
TLSJZ8 17/12/2015 Put 5.200 0.375 0.375 0.000   2,804 0.375
TLSWA9 17/12/2015 Call 5.500 0.250 0.250 0.000   92,007 0.250
TLSWB9 17/12/2015 Put 5.500 0.550 0.550 0.000   4,775 0.550
TLSK28 17/12/2015 Call 5.600 0.215 0.215 0.000   3,916 0.215
TLSK38 17/12/2015 Put 5.600 0.620 0.620 0.000   865 0.620
TLSXW9 17/12/2015 Call 6.000 0.110 0.110 0.000   7,070 0.110
TLSXY9 17/12/2015 Put 6.000 0.920 0.920 0.000   0 0.920
TLSKC7 17/12/2015 Call 6.500 0.045 0.045 0.000   700 0.045
TLSKD7 17/12/2015 Put 6.500 1.350 1.350 0.000   0 1.350
TLSNL7 17/12/2015 Call 7.000 0.020 0.020 0.000   1,100 0.020
TLSNM7 17/12/2015 Put 7.000 1.815 1.815 0.000   0 1.815
TLSSG8 17/12/2015 Call 7.500 0.007 0.007 0.000   1,200 0.007
TLSSH8 17/12/2015 Put 7.500 2.290 2.290 0.000   1,000 2.290
TLSCV9 23/03/2016 Call 4.200 1.260 1.260 0.000   0 1.260
TLSCW9 23/03/2016 Put 4.200 0.110 0.110 0.000   0 0.110
TLSCR9 23/03/2016 Call 4.400 1.060 1.060 0.000   0 1.060
TLSCS9 23/03/2016 Put 4.400 0.150 0.150 0.000   0 0.150
TLSCT9 23/03/2016 Call 4.600 0.865 0.865 0.000   0 0.865
TLSCU9 23/03/2016 Put 4.600 0.205 0.205 0.000   0 0.205
TLSCP9 23/03/2016 Call 4.800 0.685 0.685 0.000   0 0.685
TLSCQ9 23/03/2016 Put 4.800 0.275 0.275 0.000   0 0.275
TLSCN9 23/03/2016 Call 5.000 0.535 0.535 0.000   0 0.535
TLSCO9 23/03/2016 Put 5.000 0.360 0.360 0.000   100 0.360
TLSCJ9 23/03/2016 Call 5.500 0.280 0.280 0.000   270 0.280
TLSCK9 23/03/2016 Put 5.500 0.635 0.635 0.000   1,580 0.635
TLSCH9 23/03/2016 Call 6.000 0.135 0.135 0.000   200 0.135
TLSCI9 23/03/2016 Put 6.000 0.995 0.995 0.000   0 0.995
TLSCL9 23/03/2016 Call 6.500 0.060 0.060 0.000   0 0.060
TLSCM9 23/03/2016 Put 6.500 1.415 1.415 0.000   0 1.415
TLSCF9 23/03/2016 Call 7.000 0.025 0.025 0.000   0 0.025
TLSCG9 23/03/2016 Put 7.000 1.870 1.870 0.000   0 1.870
TLSFW9 23/03/2016 Call 7.500 0.010 0.010 0.000   0 0.010
TLSFX9 23/03/2016 Put 7.500 2.345 2.345 0.000   0 2.345
TLSX77 23/06/2016 Call 3.800 1.660 1.660 0.000   0 1.660
TLSX87 23/06/2016 Put 3.800 0.060 0.060 0.000   0 0.060
TLSX37 23/06/2016 Call 4.000 1.460 1.460 0.000   0 1.460
TLSX47 23/06/2016 Put 4.000 0.085 0.085 0.000   100 0.085
TLSWW7 23/06/2016 Call 4.200 1.260 1.260 0.000   250 1.260
TLSWX7 23/06/2016 Put 4.200 0.125 0.125 0.000   0 0.125
TLSWI7 23/06/2016 Call 4.400 1.060 1.060 0.000   0 1.060
TLSWJ7 23/06/2016 Put 4.400 0.175 0.175 0.000   0 0.175
TLSWK7 23/06/2016 Call 4.600 0.880 0.880 0.000   0 0.880
TLSWL7 23/06/2016 Put 4.600 0.235 0.235 0.000   2,000 0.235
TLSWU7 23/06/2016 Call 4.800 0.715 0.715 0.000   0 0.715
TLSWV7 23/06/2016 Put 4.800 0.310 0.310 0.000   0 0.310
TLSWM7 23/06/2016 Call 5.000 0.580 0.580 0.000   500 0.580
TLSWT7 23/06/2016 Put 5.000 0.395 0.395 0.000   922 0.395
TLSWY7 23/06/2016 Call 5.500 0.335 0.335 0.000   4,064 0.335
TLSWZ7 23/06/2016 Put 5.500 0.670 0.670 0.000   2,100 0.670
TLSX57 23/06/2016 Call 6.000 0.185 0.185 0.000   2,800 0.185
TLSX67 23/06/2016 Put 6.000 1.020 1.020 0.000   0 1.020
TLSX17 23/06/2016 Call 6.500 0.100 0.100 0.000   2,000 0.100
TLSX27 23/06/2016 Put 6.500 1.430 1.430 0.000   0 1.430
TLSY77 23/06/2016 Call 7.000 0.055 0.055 0.000   1,030 0.055
TLSY87 23/06/2016 Put 7.000 1.875 1.875 0.000   0 1.875
TLSSI8 23/06/2016 Call 7.500 0.030 0.030 0.000   0 0.030
TLSSJ8 23/06/2016 Put 7.500 2.345 2.345 0.000   0 2.345
TLSR68 22/12/2016 Call 4.200 1.265 1.265 0.000   0 1.265
TLSR78 22/12/2016 Put 4.200 0.175 0.175 0.000   65 0.175
TLSRF8 22/12/2016 Call 4.400 1.070 1.070 0.000   0 1.070
TLSRG8 22/12/2016 Put 4.400 0.235 0.235 0.000   100 0.235
TLSRH8 22/12/2016 Call 4.600 0.890 0.890 0.000   0 0.890
TLSRI8 22/12/2016 Put 4.600 0.305 0.305 0.000   0 0.305
TLSRJ8 22/12/2016 Call 4.800 0.730 0.730 0.000   568 0.730
TLSRK8 22/12/2016 Put 4.800 0.385 0.385 0.000   436 0.385
TLSR88 22/12/2016 Call 5.000 0.600 0.600 0.000   422 0.600
TLSR98 22/12/2016 Put 5.000 0.475 0.475 0.000   1,214 0.475
TLSRP8 22/12/2016 Call 5.500 0.360 0.360 0.000   39,761 0.360
TLSRQ8 22/12/2016 Put 5.500 0.755 0.755 0.000   4,179 0.755
TLSRN8 22/12/2016 Call 6.000 0.215 0.215 0.000   3,356 0.215
TLSRO8 22/12/2016 Put 6.000 1.100 1.100 0.000   3,210 1.100
TLSRR8 22/12/2016 Call 6.500 0.125 0.125 0.000   750 0.125
TLSRS8 22/12/2016 Put 6.500 1.500 1.500 0.000   0 1.500
TLSRL8 22/12/2016 Call 7.000 0.070 0.070 0.000   0 0.070
TLSRM8 22/12/2016 Put 7.000 1.935 1.935 0.000   0 1.935
TLSSK8 22/12/2016 Call 7.500 0.040 0.040 0.000   0 0.040
TLSSL8 22/12/2016 Put 7.500 2.395 2.395 0.000   0 2.395
TLSLC9 29/06/2017 Call 4.200 1.260 1.260 0.000   0 1.260
TLSLD9 29/06/2017 Put 4.200 0.240 0.240 0.000   0 0.240
TLSLG9 29/06/2017 Call 4.400 1.065 1.065 0.000   0 1.065
TLSLH9 29/06/2017 Put 4.400 0.305 0.305 0.000   50 0.305
TLSLI9 29/06/2017 Call 4.600 0.880 0.880 0.000   0 0.880
TLSLJ9 29/06/2017 Put 4.600 0.380 0.380 0.000   0 0.380
TLSLE9 29/06/2017 Call 4.800 0.725 0.725 0.000   0 0.725
TLSLF9 29/06/2017 Put 4.800 0.465 0.465 0.000   0 0.465
TLSLA9 29/06/2017 Call 5.000 0.605 0.605 0.000   0 0.605
TLSLB9 29/06/2017 Put 5.000 0.560 0.560 0.000   0 0.560
TLSLZ9 29/06/2017 Call 5.500 0.370 0.370 0.000   250 0.370
TLSM19 29/06/2017 Put 5.500 0.840 0.840 0.000   0 0.840
TLSM49 29/06/2017 Call 6.000 0.210 0.210 0.000   250 0.210
TLSM59 29/06/2017 Put 6.000 1.180 1.180 0.000   0 1.180
TLSM29 29/06/2017 Call 6.500 0.105 0.105 0.085 200 500 0.105
TLSM39 29/06/2017 Put 6.500 1.570 1.570 0.000   0 1.570
TLSM69 29/06/2017 Call 7.000 0.050 0.050 0.000   300 0.050
TLSM79 29/06/2017 Put 7.000 2.005 2.005 0.000   0 2.005
TLSM89 29/06/2017 Call 7.500 0.025 0.025 0.000   0 0.025
TLSM99 29/06/2017 Put 7.500 2.460 2.460 0.000   0 2.460

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.