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 6.340 Up 0.070 6.330 6.340 6.290 6.340 6.260 20,155,094 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TLSPK9 29/01/2015 Call 0.010 6.335 6.335 0.000   600 6.335
TLSU89 29/01/2015 Call 4.400 1.940 1.940 0.000   60 1.940
TLSU99 29/01/2015 Put 4.400 0.000 0.000 0.000   0 0.000
TLSNT9 29/01/2015 Call 4.500 1.840 1.840 0.000   0 1.840
TLSNU9 29/01/2015 Put 4.500 0.000 0.000 0.000   0 0.000
TLSN79 29/01/2015 Call 4.600 1.740 1.740 0.000   300 1.740
TLSN89 29/01/2015 Put 4.600 0.000 0.000 0.000   0 0.000
TLSNV9 29/01/2015 Call 4.700 1.640 1.640 0.000   0 1.640
TLSNW9 29/01/2015 Put 4.700 0.000 0.000 0.000   0 0.000
TLSNL9 29/01/2015 Call 4.800 1.540 1.540 0.000   100 1.540
TLSNM9 29/01/2015 Put 4.800 0.000 0.000 0.000   6,493 0.000
TLSP69 29/01/2015 Call 4.900 1.440 1.440 0.000   201 1.440
TLSP79 29/01/2015 Put 4.900 0.000 0.000 0.000   500 0.000
TLSN99 29/01/2015 Call 5.000 1.340 1.340 0.000   752 1.340
TLSNK9 29/01/2015 Put 5.000 0.000 0.000 0.000   4,031 0.000
TLSTZ9 29/01/2015 Call 5.010 1.330 1.330 0.000   200 1.330
TLSU19 29/01/2015 Put 5.010 0.000 0.000 0.000   500 0.000
TLSU79 29/01/2015 Call 5.100 1.240 1.240 0.000   1,000 1.240
TLSU69 29/01/2015 Put 5.100 0.000 0.000 0.000   0 0.000
TLSTY9 29/01/2015 Call 5.110 1.230 1.230 0.000 50 450 1.230
TLSTX9 29/01/2015 Put 5.110 0.000 0.000 0.000   350 0.000
TLSTV9 29/01/2015 Call 5.210 1.130 1.130 0.000   0 1.130
TLSTW9 29/01/2015 Put 5.210 0.000 0.000 0.000   2,710 0.000
TLSNX9 29/01/2015 Call 5.250 1.090 1.090 0.000   1,206 1.090
TLSNY9 29/01/2015 Put 5.250 0.000 0.000 0.000   7,173 0.000
TLSTU9 29/01/2015 Call 5.310 1.030 1.030 0.940 10 7,191 1.030
TLSTT9 29/01/2015 Put 5.310 0.000 0.000 0.000   3,341 0.000
TLSTR9 29/01/2015 Call 5.410 0.930 0.930 0.000   2,034 0.930
TLSTS9 29/01/2015 Put 5.410 0.000 0.000 0.000   1,450 0.000
TLSNR9 29/01/2015 Call 5.500 0.840 0.840 0.000   19,275 0.840
TLSNS9 29/01/2015 Put 5.500 0.000 0.000 0.000   18,922 0.000
TLSXM9 29/01/2015 Call 5.510 0.830 0.830 0.000   4,619 0.830
TLSXN9 29/01/2015 Put 5.510 0.000 0.000 0.000   2,460 0.000
TLSB37 29/01/2015 Call 5.610 0.730 0.730 0.000   1,322 0.730
TLSB47 29/01/2015 Put 5.610 0.000 0.000 0.000   12,570 0.000
TLSYS9 29/01/2015 Call 5.650 0.690 0.690 0.000   6,734 0.690
TLSYT9 29/01/2015 Put 5.650 0.000 0.000 0.000   10,353 0.000
TLSNP9 29/01/2015 Call 5.750 0.590 0.590 0.000 100 55,584 0.590
TLSNQ9 29/01/2015 Put 5.750 0.000 0.000 0.000   13,416 0.000
TLSYU9 29/01/2015 Call 5.760 0.580 0.580 0.000   5,460 0.580
TLSYV9 29/01/2015 Put 5.760 0.000 0.000 0.000   21,080 0.000
TLSBX7 29/01/2015 Call 5.810 0.530 0.530 0.000   1,423 0.530
TLSBY7 29/01/2015 Put 5.810 0.000 0.000 0.000   290 0.000
TLSC17 29/01/2015 Call 5.860 0.480 0.480 0.000   17,840 0.480
TLSBZ7 29/01/2015 Put 5.860 0.000 0.000 0.000   3,950 0.000
TLSEN7 29/01/2015 Call 5.900 0.440 0.440 0.000   500 0.440
TLSEO7 29/01/2015 Put 5.900 0.000 0.000 0.000   1,000 0.000
TLSP49 29/01/2015 Call 6.000 0.340 0.340 0.330 200 28,722 0.340
TLSP59 29/01/2015 Put 6.000 0.000 0.000 0.000   12,242 0.000
TLSYX9 29/01/2015 Call 6.010 0.330 0.330 0.000 250 309 0.330
TLSYW9 29/01/2015 Put 6.010 0.000 0.000 0.000   1,730 0.000
TLSF87 29/01/2015 Call 6.100 0.245 0.245 0.000 100 190 0.245
TLSF97 29/01/2015 Put 6.100 0.001 0.001 0.000   5,050 0.001
TLSNZ9 29/01/2015 Call 6.250 0.095 0.095 0.055 95 16,450 0.095
TLSP19 29/01/2015 Put 6.250 0.020 0.020 0.005 3,000 9,720 0.020
TLSFJ7 29/01/2015 Call 6.400 0.010 0.010 0.000   0 0.010
TLSFK7 29/01/2015 Put 6.400 0.095 0.095 0.000   0 0.095
TLSN59 29/01/2015 Call 6.500 0.001 0.001 0.000   0 0.001
TLSN69 29/01/2015 Put 6.500 0.175 0.175 0.000   0 0.175
TLSXK9 29/01/2015 Call 6.510 0.001 0.001 0.000   0 0.001
TLSXL9 29/01/2015 Put 6.510 0.185 0.185 0.000   1,000 0.185
TLSNN9 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
TLSNO9 29/01/2015 Put 6.750 0.415 0.415 0.000   0 0.415
TLSP29 29/01/2015 Call 7.000 0.000 0.000 0.000   0 0.000
TLSP39 29/01/2015 Put 7.000 0.665 0.665 0.000   0 0.665
TLSP89 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.000
TLSP99 29/01/2015 Put 7.250 0.910 0.910 0.000   0 0.910
TLSR39 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
TLSR49 29/01/2015 Put 7.500 1.160 1.160 0.000   0 1.160
TLSDN7 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.000
TLSDO7 29/01/2015 Put 7.750 1.410 1.410 0.000   0 1.410
TLSFT7 29/01/2015 Call 8.000 0.000 0.000 0.000   0 0.000
TLSFU7 29/01/2015 Put 8.000 1.660 1.660 0.000   0 1.660
TLSTC9 26/02/2015 Call 0.010 6.195 6.195 0.000   175 6.195
TLSE57 26/02/2015 Call 0.110 6.080 6.080 0.000   0 6.080
TLSE47 26/02/2015 Put 0.110 0.000 0.000 0.000   0 0.000
TLSUA9 26/02/2015 Call 4.400 1.950 1.950 0.000   50 1.950
TLSUB9 26/02/2015 Put 4.400 0.000 0.000 0.000   0 0.000
TLST29 26/02/2015 Call 4.500 1.850 1.850 0.000   0 1.850
TLST39 26/02/2015 Put 4.500 0.000 0.000 0.000   0 0.000
TLSSL9 26/02/2015 Call 4.600 1.750 1.750 0.000   0 1.750
TLSSM9 26/02/2015 Put 4.600 0.000 0.000 0.000   0 0.000
TLST49 26/02/2015 Call 4.700 1.650 1.650 0.000   0 1.650
TLST59 26/02/2015 Put 4.700 0.000 0.000 0.000   4,133 0.000
TLSSN9 26/02/2015 Call 4.800 1.550 1.550 0.000   401 1.550
TLSSO9 26/02/2015 Put 4.800 0.000 0.000 0.000   95 0.000
TLSSZ9 26/02/2015 Call 4.900 1.450 1.450 0.000   6,606 1.450
TLST19 26/02/2015 Put 4.900 0.000 0.000 0.000   4,991 0.000
TLSSP9 26/02/2015 Call 5.000 1.350 1.350 0.000   801 1.350
TLSSQ9 26/02/2015 Put 5.000 0.000 0.000 0.000   700 0.000
TLSV79 26/02/2015 Call 5.210 0.995 0.995 0.000   500 0.995
TLSV69 26/02/2015 Put 5.210 0.000 0.000 0.000   0 0.000
TLSSF9 26/02/2015 Call 5.250 1.100 1.100 0.000   356 1.100
TLSSG9 26/02/2015 Put 5.250 0.000 0.000 0.000   7,645 0.000
TLSV89 26/02/2015 Call 5.260 0.945 0.945 0.000 80 647 0.945
TLSV99 26/02/2015 Put 5.260 0.000 0.000 0.000   250 0.000
TLSST9 26/02/2015 Call 5.500 0.855 0.855 0.000   2,315 0.855
TLSSU9 26/02/2015 Put 5.500 0.000 0.000 0.000   7,794 0.000
TLSXO9 26/02/2015 Call 5.510 0.695 0.695 0.610 117 3,545 0.695
TLSXP9 26/02/2015 Put 5.510 0.001 0.001 0.000   1,440 0.001
TLSSV9 26/02/2015 Call 5.750 0.605 0.605 0.000   10,271 0.605
TLSSW9 26/02/2015 Put 5.750 0.005 0.005 0.000   11,040 0.005
TLSX59 26/02/2015 Call 5.760 0.445 0.445 0.000   36,494 0.445
TLSX69 26/02/2015 Put 5.760 0.006 0.006 0.000   11,100 0.006
TLSG97 26/02/2015 Call 5.810 0.395 0.395 0.000   0 0.395
TLSG87 26/02/2015 Put 5.810 0.009 0.009 0.000   30 0.009
TLSE87 26/02/2015 Call 5.900 0.455 0.455 0.000   3,000 0.455
TLSE97 26/02/2015 Put 5.900 0.020 0.020 0.000   4,327 0.020
TLSSH9 26/02/2015 Call 6.000 0.355 0.355 0.000   17,466 0.355
TLSSI9 26/02/2015 Put 6.000 0.035 0.035 0.000   6,774 0.035
TLSD97 26/02/2015 Call 6.010 0.210 0.210 0.000   6,156 0.210
TLSDK7 26/02/2015 Put 6.010 0.035 0.035 0.000 300 1,200 0.035
TLSFF7 26/02/2015 Call 6.100 0.265 0.265 0.000 250 1,701 0.265
TLSFG7 26/02/2015 Put 6.100 0.065 0.065 0.000   0 0.065
TLSSB9 26/02/2015 Call 6.250 0.145 0.145 0.135 483 14,376 0.145
TLSSC9 26/02/2015 Put 6.250 0.140 0.140 0.130 1,020 1,335 0.140
TLSEV7 26/02/2015 Call 6.260 0.065 0.065 0.000   7,000 0.065
TLSEW7 26/02/2015 Put 6.260 0.145 0.145 0.000 250 5,250 0.145
TLSI17 26/02/2015 Call 6.310            
TLSI27 26/02/2015 Put 6.310            
TLSFI7 26/02/2015 Call 6.400 0.070 0.070 0.050 1,700 2,290 0.070
TLSFH7 26/02/2015 Put 6.400 0.245 0.245 0.260 100 100 0.245
TLSI47 26/02/2015 Call 6.410            
TLSI37 26/02/2015 Put 6.410            
TLSSX9 26/02/2015 Call 6.500 0.040 0.040 0.000 100 26,445 0.040
TLSSY9 26/02/2015 Put 6.500 0.330 0.330 0.000   0 0.330
TLSGP7 26/02/2015 Call 6.510 0.015 0.015 0.000   0 0.015
TLSGO7 26/02/2015 Put 6.510 0.340 0.340 0.000   0 0.340
TLSSR9 26/02/2015 Call 6.750 0.008 0.008 0.000   0 0.008
TLSSS9 26/02/2015 Put 6.750 0.565 0.565 0.000   0 0.565
TLSSJ9 26/02/2015 Call 7.000 0.001 0.001 0.000   1,000 0.001
TLSSK9 26/02/2015 Put 7.000 0.810 0.810 0.000   0 0.810
TLSSD9 26/02/2015 Call 7.250 0.000 0.000 0.000   1,000 0.000
TLSSE9 26/02/2015 Put 7.250 1.060 1.060 0.000   0 1.060
TLSTD9 26/02/2015 Call 7.500 0.000 0.000 0.000   1,000 0.000
TLSTE9 26/02/2015 Put 7.500 1.310 1.310 0.000   0 1.310
TLSDP7 26/02/2015 Call 7.750 0.000 0.000 0.000   0 0.000
TLSDQ7 26/02/2015 Put 7.750 1.560 1.560 0.000   0 1.560
TLSFV7 26/02/2015 Call 8.000 0.000 0.000 0.000   0 0.000
TLSFW7 26/02/2015 Put 8.000 1.815 1.815 0.000   0 1.815
TLSCX9 26/03/2015 Call 0.010 6.210 6.210 0.000   129,610 6.210
TLSE67 26/03/2015 Call 0.110 6.080 6.080 0.000   0 6.080
TLSE77 26/03/2015 Put 0.110 0.000 0.000 0.000   0 0.000
TLSC27 26/03/2015 Call 3.510 2.695 2.695 0.000   2,409 2.695
TLSC37 26/03/2015 Put 3.510 0.000 0.000 0.000   0 0.000
TLSJ17 26/03/2015 Call 3.600 2.750 2.750 0.000   0 2.750
TLSJ27 26/03/2015 Put 3.600 0.000 0.000 0.000   15,966 0.000
TLSIQ7 26/03/2015 Call 3.800 2.550 2.550 0.000   0 2.550
TLSIR7 26/03/2015 Put 3.800 0.000 0.000 0.000   5,000 0.000
TLSIW7 26/03/2015 Call 4.000 2.350 2.350 0.000   0 2.350
TLSIX7 26/03/2015 Put 4.000 0.000 0.000 0.000   3,800 0.000
TLSDK9 26/03/2015 Call 4.010 2.200 2.200 2.210 4 6,055 2.200
TLSD99 26/03/2015 Put 4.010 0.000 0.000 0.000   0 0.000
TLSIM7 26/03/2015 Call 4.200 2.150 2.150 0.000   0 2.150
TLSIN7 26/03/2015 Put 4.200 0.000 0.000 0.000   1,000 0.000
TLSDN9 26/03/2015 Call 4.210 2.000 2.000 0.000   1,381 2.000
TLSDO9 26/03/2015 Put 4.210 0.000 0.000 0.000   0 0.000
TLST68 26/03/2015 Call 4.250 2.100 2.100 0.000   0 2.100
TLST58 26/03/2015 Put 4.250 0.000 0.000 0.000   0 0.000
TLSC49 26/03/2015 Call 4.300 2.050 2.050 0.000   0 2.050
TLSC59 26/03/2015 Put 4.300 0.000 0.000 0.000   3,000 0.000
TLSDQ9 26/03/2015 Call 4.310 1.900 1.900 0.000   1,380 1.900
TLSDP9 26/03/2015 Put 4.310 0.000 0.000 0.000   708 0.000
TLSIO7 26/03/2015 Call 4.400 1.950 1.950 0.000   0 1.950
TLSIP7 26/03/2015 Put 4.400 0.000 0.000 0.000   8,500 0.000
TLSCZ9 26/03/2015 Call 4.410 1.800 1.800 0.000   2,204 1.800
TLSCY9 26/03/2015 Put 4.410 0.000 0.000 0.000   902 0.000
TLSBX9 26/03/2015 Call 4.500 1.850 1.850 0.000   0 1.850
TLSBY9 26/03/2015 Put 4.500 0.000 0.000 0.000   1,410 0.000
TLSD19 26/03/2015 Call 4.510 1.700 1.700 0.000   3,642 1.700
TLSD29 26/03/2015 Put 4.510 0.000 0.000 0.000   120 0.000
TLSIK7 26/03/2015 Call 4.600 1.750 1.750 0.000   0 1.750
TLSIL7 26/03/2015 Put 4.600 0.001 0.001 0.000   1,135 0.001
TLSD49 26/03/2015 Call 4.610 1.600 1.600 0.000   2,170 1.600
TLSD39 26/03/2015 Put 4.610 0.001 0.001 0.000   1,380 0.001
TLSBZ9 26/03/2015 Call 4.700 1.650 1.650 0.000   0 1.650
TLSC19 26/03/2015 Put 4.700 0.001 0.001 0.000   2,900 0.001
TLSD59 26/03/2015 Call 4.710 1.500 1.500 0.000   680 1.500
TLSD69 26/03/2015 Put 4.710 0.001 0.001 0.000   0 0.001
TLSIS7 26/03/2015 Call 4.800 1.550 1.550 0.000   160 1.550
TLSIT7 26/03/2015 Put 4.800 0.002 0.002 0.000   10,667 0.002
TLSD89 26/03/2015 Call 4.810 1.400 1.400 0.000   51 1.400
TLSD79 26/03/2015 Put 4.810 0.002 0.002 0.000   15 0.002
TLSC29 26/03/2015 Call 4.900 1.450 1.450 0.000   0 1.450
TLSC39 26/03/2015 Put 4.900 0.003 0.003 0.000   5,296 0.003
TLSDR9 26/03/2015 Call 4.910 1.305 1.305 0.000   180 1.305
TLSDS9 26/03/2015 Put 4.910 0.003 0.003 0.000   300 0.003
TLSIU7 26/03/2015 Call 5.000 1.350 1.350 0.000   387 1.350
TLSIV7 26/03/2015 Put 5.000 0.004 0.004 0.000   22,303 0.004
TLSDZ9 26/03/2015 Call 5.010 1.205 1.205 0.000   2,885 1.205
TLSE19 26/03/2015 Put 5.010 0.004 0.004 0.000   1,770 0.004
TLSIT9 26/03/2015 Call 5.100 1.250 1.250 0.000   227 1.250
TLSIU9 26/03/2015 Put 5.100 0.005 0.005 0.000   6,000 0.005
TLSIS9 26/03/2015 Call 5.110 1.105 1.105 0.000   30,980 1.105
TLSIR9 26/03/2015 Put 5.110 0.005 0.005 0.000   1,765 0.005
TLSV49 26/03/2015 Call 5.150 1.200 1.200 0.000   0 1.200
TLSV59 26/03/2015 Put 5.150 0.006 0.006 0.000   0 0.006
TLSMF9 26/03/2015 Call 5.200 1.155 1.155 0.000   212 1.155
TLSME9 26/03/2015 Put 5.200 0.007 0.007 0.000   13,373 0.007
TLSQQ9 26/03/2015 Call 5.210 1.005 1.005 0.000   2,240 1.005
TLSQR9 26/03/2015 Put 5.210 0.007 0.007 0.000   100 0.007
TLSC69 26/03/2015 Call 5.250 1.105 1.105 0.000   100 1.105
TLSC79 26/03/2015 Put 5.250 0.007 0.007 0.010 100 19,225 0.007
TLSE39 26/03/2015 Call 5.260 0.955 0.955 0.000   3,782 0.955
TLSE29 26/03/2015 Put 5.260 0.007 0.007 0.000   1,670 0.007
TLSMG9 26/03/2015 Call 5.300 1.055 1.055 0.000   420 1.055
TLSMH9 26/03/2015 Put 5.300 0.008 0.008 0.000   10,622 0.008
TLSMM9 26/03/2015 Call 5.310 0.905 0.905 0.000   2,000 0.905
TLSMN9 26/03/2015 Put 5.310 0.008 0.008 0.000   4,820 0.008
TLSMJ9 26/03/2015 Call 5.400 0.955 0.955 0.000   2,449 0.955
TLSMI9 26/03/2015 Put 5.400 0.009 0.009 0.000   4,450 0.009
TLSMP9 26/03/2015 Call 5.410 0.805 0.805 0.000   4,402 0.805
TLSMO9 26/03/2015 Put 5.410 0.010 0.010 0.000   2,730 0.010
TLSIY7 26/03/2015 Call 5.500 0.855 0.855 0.000   9,630 0.855
TLSIZ7 26/03/2015 Put 5.500 0.010 0.010 0.000   27,956 0.010
TLSIH9 26/03/2015 Call 5.510 0.705 0.705 0.000   13,781 0.705
TLSII9 26/03/2015 Put 5.510 0.010 0.010 0.000   2,650 0.010
TLSMK9 26/03/2015 Call 5.600 0.755 0.755 0.000   58,804 0.755
TLSML9 26/03/2015 Put 5.600 0.015 0.015 0.000   10,330 0.015
TLSS79 26/03/2015 Call 5.610 0.605 0.605 0.000   15,340 0.605
TLSS89 26/03/2015 Put 5.610 0.015 0.015 0.000   950 0.015
TLSBT9 26/03/2015 Call 5.750 0.605 0.605 0.000   12,327 0.605
TLSBU9 26/03/2015 Put 5.750 0.025 0.025 0.000   7,524 0.025
TLSSA9 26/03/2015 Call 5.760 0.460 0.460 0.000 80 15,988 0.460
TLSS99 26/03/2015 Put 5.760 0.025 0.025 0.000 800 7,742 0.025
TLSGK7 26/03/2015 Call 5.810 0.410 0.410 0.000 100 100 0.410
TLSGL7 26/03/2015 Put 5.810 0.030 0.030 0.000   0 0.030
TLSEQ7 26/03/2015 Call 5.860 0.365 0.365 0.000   300 0.365
TLSEP7 26/03/2015 Put 5.860 0.035 0.035 0.000   0 0.035
TLSEF7 26/03/2015 Call 5.900 0.455 0.455 0.000   0 0.455
TLSEG7 26/03/2015 Put 5.900 0.040 0.040 0.000   2,230 0.040
TLSII7 26/03/2015 Call 6.000 0.355 0.355 0.000   14,808 0.355
TLSIJ7 26/03/2015 Put 6.000 0.060 0.060 0.000   24,934 0.060
TLSPL9 26/03/2015 Call 6.010 0.235 0.235 0.000   2,142 0.235
TLSPM9 26/03/2015 Put 6.010 0.060 0.060 0.000   760 0.060
TLSFL7 26/03/2015 Call 6.100 0.265 0.265 0.000   979 0.265
TLSFM7 26/03/2015 Put 6.100 0.090 0.090 0.085 40 0 0.090
TLSC89 26/03/2015 Call 6.250 0.145 0.145 0.130 40 5,980 0.145
TLSC99 26/03/2015 Put 6.250 0.160 0.160 0.175 50 6,249 0.160
TLSEX7 26/03/2015 Call 6.260 0.090 0.090 0.000 900 1,072 0.090
TLSEY7 26/03/2015 Put 6.260 0.165 0.165 0.000 300 300 0.165
TLSFO7 26/03/2015 Call 6.400 0.070 0.070 0.000   0 0.070
TLSFN7 26/03/2015 Put 6.400 0.260 0.260 0.000   0 0.260
TLSK87 26/03/2015 Call 6.500 0.040 0.040 0.035 600 5,671 0.040
TLSK97 26/03/2015 Put 6.500 0.345 0.345 0.000   1,000 0.345
TLSTI9 26/03/2015 Call 6.510 0.030 0.030 0.020 947 947 0.030
TLSTH9 26/03/2015 Put 6.510 0.345 0.345 0.000   2,210 0.345
TLSBV9 26/03/2015 Call 6.750 0.010 0.010 0.000   0 0.010
TLSBW9 26/03/2015 Put 6.750 0.570 0.570 0.000   0 0.570
TLSN77 26/03/2015 Call 7.000 0.003 0.003 0.000   0 0.003
TLSN87 26/03/2015 Put 7.000 0.815 0.815 0.000   400 0.815
TLSIF9 26/03/2015 Call 7.250 0.001 0.001 0.000   0 0.001
TLSIG9 26/03/2015 Put 7.250 1.060 1.060 0.000   0 1.060
TLSS68 26/03/2015 Call 7.500 0.000 0.000 0.000   0 0.000
TLSSB8 26/03/2015 Put 7.500 1.310 1.310 0.000   0 1.310
TLSDR7 26/03/2015 Call 7.750 0.000 0.000 0.000   0 0.000
TLSDS7 26/03/2015 Put 7.750 1.560 1.560 0.000   0 1.560
TLSFX7 26/03/2015 Call 8.000 0.000 0.000 0.000   0 0.000
TLSFY7 26/03/2015 Put 8.000 1.810 1.810 0.000   0 1.810
TLSWZ9 23/04/2015 Call 0.010 6.210 6.210 0.000   95,295 6.210
TLSVM9 23/04/2015 Call 4.500 1.850 1.850 0.000   0 1.850
TLSVN9 23/04/2015 Put 4.500 0.001 0.001 0.000   0 0.001
TLSVO9 23/04/2015 Call 4.600 1.750 1.750 0.000   0 1.750
TLSVP9 23/04/2015 Put 4.600 0.001 0.001 0.000   0 0.001
TLSVQ9 23/04/2015 Call 4.700 1.650 1.650 0.000   0 1.650
TLSVR9 23/04/2015 Put 4.700 0.002 0.002 0.000   0 0.002
TLSVS9 23/04/2015 Call 4.800 1.550 1.550 0.000   0 1.550
TLSWC9 23/04/2015 Put 4.800 0.003 0.003 0.000   0 0.003
TLSWD9 23/04/2015 Call 4.900 1.450 1.450 0.000   0 1.450
TLSWE9 23/04/2015 Put 4.900 0.004 0.004 0.000   0 0.004
TLSWF9 23/04/2015 Call 5.000 1.350 1.350 0.000   0 1.350
TLSWG9 23/04/2015 Put 5.000 0.005 0.005 0.000   0 0.005
TLSWH9 23/04/2015 Call 5.250 1.105 1.105 0.000   0 1.105
TLSWI9 23/04/2015 Put 5.250 0.010 0.010 0.000   900 0.010
TLSWJ9 23/04/2015 Call 5.500 0.855 0.855 0.000   0 0.855
TLSWK9 23/04/2015 Put 5.500 0.020 0.020 0.000   1,000 0.020
TLSWL9 23/04/2015 Call 5.750 0.605 0.605 0.000   1,500 0.605
TLSWM9 23/04/2015 Put 5.750 0.035 0.035 0.000   700 0.035
TLSEH7 23/04/2015 Call 5.900 0.455 0.455 0.000   0 0.455
TLSEI7 23/04/2015 Put 5.900 0.060 0.060 0.000   0 0.060
TLSWN9 23/04/2015 Call 6.000 0.355 0.355 0.000   1,000 0.355
TLSWO9 23/04/2015 Put 6.000 0.085 0.085 0.000   6,000 0.085
TLSF17 23/04/2015 Call 6.010 0.260 0.260 0.000   0 0.260
TLSEZ7 23/04/2015 Put 6.010 0.085 0.085 0.000   0 0.085
TLSWP9 23/04/2015 Call 6.250 0.155 0.155 0.000   2,200 0.155
TLSWQ9 23/04/2015 Put 6.250 0.185 0.185 0.000   1,080 0.185
TLSF27 23/04/2015 Call 6.260 0.120 0.120 0.000   0 0.120
TLSF37 23/04/2015 Put 6.260 0.190 0.190 0.000 300 1,700 0.190
TLSWR9 23/04/2015 Call 6.500 0.060 0.060 0.000   0 0.060
TLSWS9 23/04/2015 Put 6.500 0.360 0.360 0.000   0 0.360
TLSFR7 23/04/2015 Call 6.510 0.050 0.050 0.000   0 0.050
TLSFS7 23/04/2015 Put 6.510 0.355 0.355 0.000   0 0.355
TLSWT9 23/04/2015 Call 6.750 0.025 0.025 0.000   0 0.025
TLSWU9 23/04/2015 Put 6.750 0.575 0.575 0.000   0 0.575
TLSWV9 23/04/2015 Call 7.000 0.015 0.015 0.000   0 0.015
TLSWW9 23/04/2015 Put 7.000 0.815 0.815 0.000   0 0.815
TLSWX9 23/04/2015 Call 7.250 0.010 0.010 0.000   0 0.010
TLSWY9 23/04/2015 Put 7.250 1.060 1.060 0.000   0 1.060
TLSX39 23/04/2015 Call 7.500 0.007 0.007 0.000   0 0.007
TLSX49 23/04/2015 Put 7.500 1.310 1.310 0.000   0 1.310
TLSDT7 23/04/2015 Call 7.750 0.004 0.004 0.000   0 0.004
TLSDU7 23/04/2015 Put 7.750 1.560 1.560 0.000   0 1.560
TLSFZ7 23/04/2015 Call 8.000 0.002 0.002 0.000   0 0.002
TLSG17 23/04/2015 Put 8.000 1.805 1.805 0.000   0 1.805
TLSZY9 28/05/2015 Call 0.010 6.225 6.225 0.000   0 6.225
TLSB57 28/05/2015 Call 4.500 1.850 1.850 0.000   0 1.850
TLSB67 28/05/2015 Put 4.500 0.001 0.001 0.000   0 0.001
TLSZC9 28/05/2015 Call 4.600 1.750 1.750 0.000   0 1.750
TLSZD9 28/05/2015 Put 4.600 0.001 0.001 0.000   0 0.001
TLSZS9 28/05/2015 Call 4.700 1.650 1.650 0.000   0 1.650
TLSZT9 28/05/2015 Put 4.700 0.002 0.002 0.000   0 0.002
TLSZG9 28/05/2015 Call 4.800 1.550 1.550 0.000   0 1.550
TLSZH9 28/05/2015 Put 4.800 0.003 0.003 0.000   0 0.003
TLSZQ9 28/05/2015 Call 4.900 1.450 1.450 0.000   0 1.450
TLSZR9 28/05/2015 Put 4.900 0.004 0.004 0.000   0 0.004
TLSZI9 28/05/2015 Call 5.000 1.350 1.350 0.000   0 1.350
TLSZJ9 28/05/2015 Put 5.000 0.006 0.006 0.000   0 0.006
TLSZ89 28/05/2015 Call 5.250 1.105 1.105 0.000   0 1.105
TLSZ99 28/05/2015 Put 5.250 0.010 0.010 0.000   300 0.010
TLSZO9 28/05/2015 Call 5.500 0.855 0.855 0.000   0 0.855
TLSZP9 28/05/2015 Put 5.500 0.020 0.020 0.000   0 0.020
TLSZW9 28/05/2015 Call 5.750 0.605 0.605 0.000   0 0.605
TLSZX9 28/05/2015 Put 5.750 0.045 0.045 0.000   730 0.045
TLSEK7 28/05/2015 Call 5.900 0.455 0.455 0.000   0 0.455
TLSEJ7 28/05/2015 Put 5.900 0.070 0.070 0.000   170 0.070
TLSER7 28/05/2015 Call 5.910 0.370 0.370 0.000   300 0.370
TLSES7 28/05/2015 Put 5.910 0.070 0.070 0.000   0 0.070
TLSZ49 28/05/2015 Call 6.000 0.360 0.360 0.000   5,400 0.360
TLSZ59 28/05/2015 Put 6.000 0.100 0.100 0.000   600 0.100
TLSF47 28/05/2015 Call 6.010 0.290 0.290 0.300 1,000 0 0.290
TLSF57 28/05/2015 Put 6.010 0.100 0.100 0.000   0 0.100
TLSZA9 28/05/2015 Call 6.250 0.165 0.165 0.000   3,386 0.165
TLSZB9 28/05/2015 Put 6.250 0.205 0.205 0.000   0 0.205
TLSF77 28/05/2015 Call 6.260 0.145 0.145 0.000   550 0.145
TLSF67 28/05/2015 Put 6.260 0.200 0.200 0.000   0 0.200
TLSZK9 28/05/2015 Call 6.500 0.070 0.070 0.000   0 0.070
TLSZL9 28/05/2015 Put 6.500 0.370 0.370 0.000   0 0.370
TLSZU9 28/05/2015 Call 6.750 0.030 0.030 0.000   0 0.030
TLSZV9 28/05/2015 Put 6.750 0.580 0.580 0.000   0 0.580
TLSZE9 28/05/2015 Call 7.000 0.015 0.015 0.000   0 0.015
TLSZF9 28/05/2015 Put 7.000 0.815 0.815 0.000   0 0.815
TLSZ69 28/05/2015 Call 7.250 0.008 0.008 0.000   200 0.008
TLSZ79 28/05/2015 Put 7.250 1.060 1.060 0.000   0 1.060
TLSZM9 28/05/2015 Call 7.500 0.004 0.004 0.000   0 0.004
TLSZN9 28/05/2015 Put 7.500 1.305 1.305 0.000   0 1.305
TLSDV7 28/05/2015 Call 7.750 0.002 0.002 0.000   0 0.002
TLSDW7 28/05/2015 Put 7.750 1.555 1.555 0.000   0 1.555
TLSG27 28/05/2015 Call 8.000 0.001 0.001 0.000   0 0.001
TLSG37 28/05/2015 Put 8.000 1.800 1.800 0.000   0 1.800
TLSB59 25/06/2015 Call 0.010 6.240 6.240 0.000   0 6.240
TLSB39 25/06/2015 Call 2.800 3.545 3.545 0.000   0 3.545
TLSB49 25/06/2015 Put 2.800 0.000 0.000 0.000   400 0.000
TLSC57 25/06/2015 Call 3.510 2.720 2.720 0.000   196 2.720
TLSC47 25/06/2015 Put 3.510 0.000 0.000 0.000   0 0.000
TLSZV8 25/06/2015 Call 3.600 2.750 2.750 0.000   0 2.750
TLSZW8 25/06/2015 Put 3.600 0.000 0.000 0.000   2,894 0.000
TLSZP8 25/06/2015 Call 3.800 2.550 2.550 0.000   0 2.550
TLSZQ8 25/06/2015 Put 3.800 0.000 0.000 0.000   420 0.000
TLSZR8 25/06/2015 Call 4.000 2.350 2.350 0.000   0 2.350
TLSZS8 25/06/2015 Put 4.000 0.000 0.000 0.000   220 0.000
TLSN39 25/06/2015 Call 4.010 2.225 2.225 0.000   635 2.225
TLSN49 25/06/2015 Put 4.010 0.000 0.000 0.000   0 0.000
TLSZN8 25/06/2015 Call 4.200 2.150 2.150 0.000   0 2.150
TLSZO8 25/06/2015 Put 4.200 0.000 0.000 0.000   2,000 0.000
TLSZL8 25/06/2015 Call 4.400 1.950 1.950 0.000   0 1.950
TLSZM8 25/06/2015 Put 4.400 0.001 0.001 0.000   880 0.001
TLSBK7 25/06/2015 Call 4.410 1.830 1.830 0.000   620 1.830
TLSBL7 25/06/2015 Put 4.410 0.001 0.001 0.000   0 0.001
TLSL69 25/06/2015 Call 4.500 1.850 1.850 0.000   0 1.850
TLSL79 25/06/2015 Put 4.500 0.001 0.001 0.000   100 0.001
TLSBL9 25/06/2015 Call 4.600 1.750 1.750 0.000   320 1.750
TLSBM9 25/06/2015 Put 4.600 0.002 0.002 0.000   5,026 0.002
TLSEL8 25/06/2015 Call 4.610 1.635 1.635 0.000   10,209 1.635
TLSEM8 25/06/2015 Put 4.610 0.002 0.002 0.000   0 0.002
TLSL89 25/06/2015 Call 4.700 1.650 1.650 0.000   0 1.650
TLSL99 25/06/2015 Put 4.700 0.003 0.003 0.000   50 0.003
TLSDX9 25/06/2015 Call 4.800 1.550 1.550 0.000   180 1.550
TLSDY9 25/06/2015 Put 4.800 0.004 0.004 0.000   6,554 0.004
TLSKZ9 25/06/2015 Call 4.900 1.450 1.450 0.000   0 1.450
TLSL19 25/06/2015 Put 4.900 0.006 0.006 0.000   700 0.006
TLSQM9 25/06/2015 Call 5.000 1.350 1.350 0.000   282 1.350
TLSQN9 25/06/2015 Put 5.000 0.009 0.009 0.000   7,320 0.009
TLSKL9 25/06/2015 Call 5.010 1.240 1.240 0.000   22,040 1.240
TLSKM9 25/06/2015 Put 5.010 0.009 0.009 0.000   1,500 0.009
TLSKX9 25/06/2015 Call 5.250 1.105 1.105 0.000   0 1.105
TLSKY9 25/06/2015 Put 5.250 0.020 0.020 0.000   8,310 0.020
TLSGK9 25/06/2015 Call 5.300 1.055 1.055 0.000   2,566 1.055
TLSG99 25/06/2015 Put 5.300 0.020 0.020 0.000   13,082 0.020
TLSPR9 25/06/2015 Call 5.310 0.945 0.945 0.000   4,564 0.945
TLSPS9 25/06/2015 Put 5.310 0.020 0.020 0.000   1,000 0.020
TLSPT9 25/06/2015 Call 5.400 0.955 0.955 0.000   1,200 0.955
TLSPU9 25/06/2015 Put 5.400 0.025 0.025 0.000   12,380 0.025
TLSMA9 25/06/2015 Call 5.410 0.850 0.850 0.000   1,725 0.850
TLSMD9 25/06/2015 Put 5.410 0.025 0.025 0.000   80 0.025
TLSTA9 25/06/2015 Call 5.500 0.855 0.855 0.800 110 7,320 0.855
TLSTB9 25/06/2015 Put 5.500 0.035 0.035 0.000   7,293 0.035
TLSPQ9 25/06/2015 Call 5.510 0.755 0.755 0.000   4,302 0.755
TLSPP9 25/06/2015 Put 5.510 0.035 0.035 0.000   1,054 0.035
TLSL29 25/06/2015 Call 5.750 0.605 0.605 0.000   38,445 0.605
TLSL39 25/06/2015 Put 5.750 0.065 0.065 0.000 675 30,700 0.065
TLSPN9 25/06/2015 Call 5.760 0.530 0.530 0.000   7,714 0.530
TLSPO9 25/06/2015 Put 5.760 0.065 0.065 0.000   1,200 0.065
TLSEM7 25/06/2015 Call 5.900 0.465 0.465 0.000   210 0.465
TLSEL7 25/06/2015 Put 5.900 0.095 0.095 0.000   2,300 0.095
TLSXU9 25/06/2015 Call 6.000 0.375 0.375 0.000   15,420 0.375
TLSXV9 25/06/2015 Put 6.000 0.120 0.120 0.000   9,296 0.120
TLSYZ9 25/06/2015 Call 6.010 0.335 0.335 0.000   5,385 0.335
TLSZ19 25/06/2015 Put 6.010 0.120 0.120 0.000 300 1,225 0.120
TLSKV9 25/06/2015 Call 6.250 0.200 0.200 0.000   1,340 0.200
TLSKW9 25/06/2015 Put 6.250 0.225 0.225 0.210 1,060 3,460 0.225
TLSKA7 25/06/2015 Call 6.500 0.100 0.100 0.000   573 0.100
TLSKB7 25/06/2015 Put 6.500 0.385 0.385 0.000   3,996 0.385
TLSL49 25/06/2015 Call 6.750 0.050 0.050 0.000   460 0.050
TLSL59 25/06/2015 Put 6.750 0.590 0.590 0.000   0 0.590
TLSN97 25/06/2015 Call 7.000 0.030 0.030 0.000   0 0.030
TLSNK7 25/06/2015 Put 7.000 0.820 0.820 0.000   2,000 0.820
TLSMQ9 25/06/2015 Call 7.250 0.015 0.015 0.000   0 0.015
TLSMR9 25/06/2015 Put 7.250 1.060 1.060 0.000   0 1.060
TLSSC8 25/06/2015 Call 7.500 0.010 0.010 0.000   0 0.010
TLSSD8 25/06/2015 Put 7.500 1.310 1.310 0.000   0 1.310
TLSDX7 25/06/2015 Call 7.750 0.006 0.006 0.000   0 0.006
TLSDY7 25/06/2015 Put 7.750 1.560 1.560 0.000   0 1.560
TLSG47 25/06/2015 Call 8.000 0.003 0.003 0.000   0 0.003
TLSG57 25/06/2015 Put 8.000 1.805 1.805 0.000   0 1.805
TLSUS9 24/09/2015 Call 0.010 6.115 6.115 0.000   100 6.115
TLSB77 24/09/2015 Call 3.510 2.595 2.595 0.000   0 2.595
TLSB87 24/09/2015 Put 3.510 0.000 0.000 0.000   0 0.000
TLSBF7 24/09/2015 Call 3.610 2.500 2.500 0.000   0 2.500
TLSB97 24/09/2015 Put 3.610 0.000 0.000 0.000   0 0.000
TLSUU9 24/09/2015 Call 4.000 2.350 2.350 0.000   50 2.350
TLSUT9 24/09/2015 Put 4.000 0.001 0.001 0.000   0 0.001
TLSBO7 24/09/2015 Call 4.010 2.105 2.105 0.000   0 2.105
TLSBM7 24/09/2015 Put 4.010 0.001 0.001 0.000   0 0.001
TLSUV9 24/09/2015 Call 4.100 2.250 2.250 0.000   5 2.250
TLSUW9 24/09/2015 Put 4.100 0.002 0.002 0.000   0 0.002
TLSJ78 24/09/2015 Call 4.200 2.150 2.150 0.000   0 2.150
TLSJ88 24/09/2015 Put 4.200 0.003 0.003 0.000   700 0.003
TLSIY8 24/09/2015 Call 4.400 1.950 1.950 0.000   0 1.950
TLSJ68 24/09/2015 Put 4.400 0.007 0.007 0.000   505 0.007
TLSUG9 24/09/2015 Call 4.500 1.850 1.850 0.000   0 1.850
TLSUH9 24/09/2015 Put 4.500 0.010 0.010 0.000   0 0.010
TLSBP7 24/09/2015 Call 4.510 1.615 1.615 0.000   100 1.615
TLSBQ7 24/09/2015 Put 4.510 0.010 0.010 0.000   0 0.010
TLSIG8 24/09/2015 Call 4.600 1.750 1.750 0.000   0 1.750
TLSIH8 24/09/2015 Put 4.600 0.015 0.015 0.000   120 0.015
TLSUC9 24/09/2015 Call 4.700 1.650 1.650 0.000   0 1.650
TLSUD9 24/09/2015 Put 4.700 0.015 0.015 0.000   0 0.015
TLSUY9 24/09/2015 Call 4.710 1.420 1.420 0.000   0 1.420
TLSUX9 24/09/2015 Put 4.710 0.015 0.015 0.000   0 0.015
TLSIO8 24/09/2015 Call 4.800 1.550 1.550 0.000   0 1.550
TLSIX8 24/09/2015 Put 4.800 0.020 0.020 0.000   500 0.020
TLSUZ9 24/09/2015 Call 4.810 1.320 1.320 0.000   0 1.320
TLSV19 24/09/2015 Put 4.810 0.020 0.020 0.000   700 0.020
TLSUE9 24/09/2015 Call 4.900 1.450 1.450 0.000   0 1.450
TLSUF9 24/09/2015 Put 4.900 0.025 0.025 0.000   0 0.025
TLSV39 24/09/2015 Call 4.910 1.225 1.225 0.000   100 1.225
TLSV29 24/09/2015 Put 4.910 0.025 0.025 0.000   0 0.025
TLSIM8 24/09/2015 Call 5.000 1.350 1.350 0.000   0 1.350
TLSIN8 24/09/2015 Put 5.000 0.030 0.030 0.000   9,870 0.030
TLSYC9 24/09/2015 Call 5.010 1.125 1.125 0.000   680 1.125
TLSYD9 24/09/2015 Put 5.010 0.030 0.030 0.000   0 0.030
TLSYF9 24/09/2015 Call 5.110 1.030 1.030 0.000   0 1.030
TLSYE9 24/09/2015 Put 5.110 0.035 0.035 0.000   300 0.035
TLSKJ9 24/09/2015 Call 5.200 1.155 1.155 0.000   200 1.155
TLSKK9 24/09/2015 Put 5.200 0.045 0.045 0.000   1,580 0.045
TLSYG9 24/09/2015 Call 5.210 0.935 0.935 0.000   0 0.935
TLSYH9 24/09/2015 Put 5.210 0.045 0.045 0.000   2,155 0.045
TLSUI9 24/09/2015 Call 5.250 1.105 1.105 0.000   0 1.105
TLSUJ9 24/09/2015 Put 5.250 0.045 0.045 0.000   100 0.045
TLSN19 24/09/2015 Call 5.300 1.055 1.055 0.000   453 1.055
TLSN29 24/09/2015 Put 5.300 0.050 0.050 0.000   2,400 0.050
TLSYJ9 24/09/2015 Call 5.310 0.840 0.840 0.000   400 0.840
TLSYI9 24/09/2015 Put 5.310 0.055 0.055 0.205 250 1,000 0.055
TLSMY9 24/09/2015 Call 5.400 0.955 0.955 0.000   2,864 0.955
TLSMZ9 24/09/2015 Put 5.400 0.065 0.065 0.000   10,465 0.065
TLSYK9 24/09/2015 Call 5.410 0.750 0.750 0.000   0 0.750
TLSYL9 24/09/2015 Put 5.410 0.065 0.065 0.000   1,000 0.065
TLSIK8 24/09/2015 Call 5.500 0.855 0.855 0.840 150 7,390 0.855
TLSIL8 24/09/2015 Put 5.500 0.080 0.080 0.000   5,289 0.080
TLSYN9 24/09/2015 Call 5.510 0.660 0.660 0.000   1,320 0.660
TLSYM9 24/09/2015 Put 5.510 0.080 0.080 0.000   0 0.080
TLSQD9 24/09/2015 Call 5.600 0.755 0.755 0.710 700 6,500 0.755
TLSQC9 24/09/2015 Put 5.600 0.095 0.095 0.000   500 0.095
TLSYO9 24/09/2015 Call 5.610 0.580 0.580 0.000   1,527 0.580
TLSYP9 24/09/2015 Put 5.610 0.095 0.095 0.000   0 0.095
TLSQE9 24/09/2015 Call 5.700 0.655 0.655 0.000   8,800 0.655
TLSQF9 24/09/2015 Put 5.700 0.115 0.115 0.000   377 0.115
TLSYR9 24/09/2015 Call 5.710 0.500 0.500 0.000   0 0.500
TLSYQ9 24/09/2015 Put 5.710 0.115 0.115 0.000   0 0.115
TLSUQ9 24/09/2015 Call 5.750 0.610 0.610 0.000   2,978 0.610
TLSUR9 24/09/2015 Put 5.750 0.125 0.125 0.000   330 0.125
TLSVH9 24/09/2015 Call 5.760 0.465 0.465 0.000   170 0.465
TLSVG9 24/09/2015 Put 5.760 0.130 0.130 0.000   80 0.130
TLSQH9 24/09/2015 Call 5.800 0.560 0.560 0.000   3,800 0.560
TLSQG9 24/09/2015 Put 5.800 0.140 0.140 0.000   0 0.140
TLSVI9 24/09/2015 Call 5.810 0.430 0.430 0.000   1,171 0.430
TLSVJ9 24/09/2015 Put 5.810 0.140 0.140 0.245 250 550 0.140
TLSQO9 24/09/2015 Call 5.900 0.475 0.475 0.000   2,930 0.475
TLSQP9 24/09/2015 Put 5.900 0.170 0.170 0.000   1,400 0.170
TLSVL9 24/09/2015 Call 5.910 0.365 0.365 0.000   2,000 0.365
TLSVK9 24/09/2015 Put 5.910 0.175 0.175 0.000   100 0.175
TLSI98 24/09/2015 Call 6.000 0.395 0.395 0.000   9,900 0.395
TLSIF8 24/09/2015 Put 6.000 0.210 0.210 0.000   8,850 0.210
TLSZ29 24/09/2015 Call 6.010 0.305 0.305 0.000   510 0.305
TLSZ39 24/09/2015 Put 6.010 0.210 0.210 0.000   50 0.210
TLSUK9 24/09/2015 Call 6.250 0.240 0.240 0.000   4,405 0.240
TLSUL9 24/09/2015 Put 6.250 0.335 0.335 0.000   450 0.335
TLSFQ7 24/09/2015 Call 6.260 0.185 0.185 0.000   1,000 0.185
TLSFP7 24/09/2015 Put 6.260 0.335 0.335 0.000   0 0.335
TLSII8 24/09/2015 Call 6.500 0.135 0.135 0.000   500 0.135
TLSIJ8 24/09/2015 Put 6.500 0.500 0.500 0.000   20 0.500
TLSXI9 24/09/2015 Call 6.510 0.105 0.105 0.000 250 1,700 0.105
TLSXJ9 24/09/2015 Put 6.510 0.500 0.500 0.000   150 0.500
TLSUO9 24/09/2015 Call 6.750 0.075 0.075 0.000   0 0.075
TLSUP9 24/09/2015 Put 6.750 0.695 0.695 0.000   355 0.695
TLSI78 24/09/2015 Call 7.000 0.045 0.045 0.000   0 0.045
TLSI88 24/09/2015 Put 7.000 0.915 0.915 0.000   0 0.915
TLSB27 24/09/2015 Call 7.010 0.035 0.035 0.000 250 500 0.035
TLSB17 24/09/2015 Put 7.010 0.915 0.915 1.160 675 2,345 0.915
TLSUM9 24/09/2015 Call 7.250 0.030 0.030 0.000   0 0.030
TLSUN9 24/09/2015 Put 7.250 1.145 1.145 0.000   0 1.145
TLSSE8 24/09/2015 Call 7.500 0.020 0.020 0.000   0 0.020
TLSSF8 24/09/2015 Put 7.500 1.385 1.385 0.000   80 1.385
TLSDL7 24/09/2015 Call 7.510 0.015 0.015 0.000   0 0.015
TLSDM7 24/09/2015 Put 7.510 1.380 1.380 0.000   5,600 1.380
TLSDZ7 24/09/2015 Call 7.750 0.015 0.015 0.000   0 0.015
TLSE17 24/09/2015 Put 7.750 1.625 1.625 0.000   0 1.625
TLSG67 24/09/2015 Call 8.000 0.010 0.010 0.000   0 0.010
TLSG77 24/09/2015 Put 8.000 1.865 1.865 0.000   200 1.865
TLSGN7 24/09/2015 Call 8.010 0.008 0.008 0.000   0 0.008
TLSGM7 24/09/2015 Put 8.010 1.860 1.860 1.850 20 220 1.860
TLSD87 17/12/2015 Call 0.010 6.170 6.170 0.000   0 6.170
TLSBG7 17/12/2015 Call 3.510 2.615 2.615 0.000   340 2.615
TLSBH7 17/12/2015 Put 3.510 0.000 0.000 0.000   0 0.000
TLSW89 17/12/2015 Call 3.600 2.750 2.750 0.000   0 2.750
TLSW99 17/12/2015 Put 3.600 0.001 0.001 0.000   0 0.001
TLSBJ7 17/12/2015 Call 3.610 2.515 2.515 0.000   0 2.515
TLSBI7 17/12/2015 Put 3.610 0.001 0.001 0.000   0 0.001
TLSVV9 17/12/2015 Call 3.800 2.550 2.550 0.000   0 2.550
TLSVW9 17/12/2015 Put 3.800 0.002 0.002 0.000   0 0.002
TLSW69 17/12/2015 Call 4.000 2.350 2.350 0.000   0 2.350
TLSW79 17/12/2015 Put 4.000 0.004 0.004 0.000   690 0.004
TLSBR7 17/12/2015 Call 4.010 2.130 2.130 0.000   720 2.130
TLSBS7 17/12/2015 Put 4.010 0.004 0.004 0.000   0 0.004
TLSVX9 17/12/2015 Call 4.200 2.150 2.150 0.000   0 2.150
TLSVY9 17/12/2015 Put 4.200 0.008 0.008 0.000   856 0.008
TLSVZ9 17/12/2015 Call 4.400 1.950 1.950 0.000   0 1.950
TLSW19 17/12/2015 Put 4.400 0.015 0.015 0.000   3,750 0.015
TLSBU7 17/12/2015 Call 4.510 1.655 1.655 0.000   0 1.655
TLSBT7 17/12/2015 Put 4.510 0.015 0.015 0.000   0 0.015
TLSVT9 17/12/2015 Call 4.600 1.750 1.750 0.000   0 1.750
TLSVU9 17/12/2015 Put 4.600 0.020 0.020 0.000   9,955 0.020
TLSC67 17/12/2015 Call 4.700 1.650 1.650 0.000   0 1.650
TLSC77 17/12/2015 Put 4.700 0.025 0.025 0.000   0 0.025
TLSW29 17/12/2015 Call 4.800 1.550 1.550 0.000   603 1.550
TLSW39 17/12/2015 Put 4.800 0.030 0.030 0.000   12,600 0.030
TLSCJ7 17/12/2015 Call 4.900 1.450 1.450 0.000   0 1.450
TLSCK7 17/12/2015 Put 4.900 0.035 0.035 0.000   1,000 0.035
TLSW49 17/12/2015 Call 5.000 1.350 1.350 0.000   2,403 1.350
TLSW59 17/12/2015 Put 5.000 0.040 0.040 0.000 500 37,880 0.040
TLSBV7 17/12/2015 Call 5.010 1.175 1.175 0.000   1,000 1.175
TLSBW7 17/12/2015 Put 5.010 0.040 0.040 0.000   620 0.040
TLSJX8 17/12/2015 Call 5.100 1.250 1.250 0.000   0 1.250
TLSJY8 17/12/2015 Put 5.100 0.050 0.050 0.000   2,550 0.050
TLSK18 17/12/2015 Call 5.200 1.150 1.150 0.000   8,457 1.150
TLSJZ8 17/12/2015 Put 5.200 0.060 0.060 0.000   2,030 0.060
TLSCF7 17/12/2015 Call 5.250 1.100 1.100 0.000   0 1.100
TLSCG7 17/12/2015 Put 5.250 0.065 0.065 0.000   0 0.065
TLSRG9 17/12/2015 Call 5.300 1.055 1.055 0.000   1,793 1.055
TLSRH9 17/12/2015 Put 5.300 0.070 0.070 0.000   0 0.070
TLSRJ9 17/12/2015 Call 5.400 0.955 0.955 0.000   5,870 0.955
TLSRI9 17/12/2015 Put 5.400 0.085 0.085 0.000   3,100 0.085
TLSWA9 17/12/2015 Call 5.500 0.855 0.855 0.000   87,146 0.855
TLSWB9 17/12/2015 Put 5.500 0.100 0.100 0.100 1,100 6,698 0.100
TLSK28 17/12/2015 Call 5.600 0.755 0.755 0.000   3,330 0.755
TLSK38 17/12/2015 Put 5.600 0.120 0.120 0.000   4,710 0.120
TLSCN7 17/12/2015 Call 5.750 0.615 0.615 0.600 280 0 0.615
TLSCO7 17/12/2015 Put 5.750 0.160 0.160 0.000   400 0.160
TLSXW9 17/12/2015 Call 6.000 0.415 0.415 0.000   8,080 0.415
TLSXY9 17/12/2015 Put 6.000 0.245 0.245 0.000   1,540 0.245
TLSET7 17/12/2015 Call 6.010 0.370 0.370 0.000   1,556 0.370
TLSEU7 17/12/2015 Put 6.010 0.240 0.240 0.000   1,000 0.240
TLSCH7 17/12/2015 Call 6.250 0.270 0.270 0.000   2,000 0.270
TLSCI7 17/12/2015 Put 6.250 0.370 0.370 0.000   200 0.370
TLSKC7 17/12/2015 Call 6.500 0.160 0.160 0.150 300 2,707 0.160
TLSKD7 17/12/2015 Put 6.500 0.525 0.525 0.000   0 0.525
TLSC87 17/12/2015 Call 6.750 0.090 0.090 0.000   630 0.090
TLSC97 17/12/2015 Put 6.750 0.715 0.715 0.000   0 0.715
TLSNL7 17/12/2015 Call 7.000 0.050 0.050 0.000   2,100 0.050
TLSNM7 17/12/2015 Put 7.000 0.925 0.925 0.000   0 0.925
TLSCL7 17/12/2015 Call 7.250 0.025 0.025 0.000   0 0.025
TLSCM7 17/12/2015 Put 7.250 1.150 1.150 0.000   0 1.150
TLSSG8 17/12/2015 Call 7.500 0.015 0.015 0.000   200 0.015
TLSSH8 17/12/2015 Put 7.500 1.390 1.390 0.000   0 1.390
TLSE27 17/12/2015 Call 7.750 0.006 0.006 0.000   0 0.006
TLSE37 17/12/2015 Put 7.750 1.625 1.625 0.000   0 1.625
TLSX79 17/12/2015 Call 8.000 0.003 0.003 0.000   0 0.003
TLSX89 17/12/2015 Put 8.000 1.865 1.865 0.000   0 1.865
TLSCV9 23/03/2016 Call 4.200 2.150 2.150 0.000   0 2.150
TLSCW9 23/03/2016 Put 4.200 0.015 0.015 0.000   0 0.015
TLSCR9 23/03/2016 Call 4.400 1.950 1.950 0.000   0 1.950
TLSCS9 23/03/2016 Put 4.400 0.025 0.025 0.000   0 0.025
TLSCT9 23/03/2016 Call 4.600 1.750 1.750 0.000   0 1.750
TLSCU9 23/03/2016 Put 4.600 0.040 0.040 0.000   0 0.040
TLSCP9 23/03/2016 Call 4.800 1.550 1.550 0.000   0 1.550
TLSCQ9 23/03/2016 Put 4.800 0.055 0.055 0.000   100 0.055
TLSCN9 23/03/2016 Call 5.000 1.350 1.350 0.000   1,040 1.350
TLSCO9 23/03/2016 Put 5.000 0.075 0.075 0.000   3,660 0.075
TLSCJ9 23/03/2016 Call 5.500 0.850 0.850 0.000   890 0.850
TLSCK9 23/03/2016 Put 5.500 0.160 0.160 0.000   4,090 0.160
TLSCH9 23/03/2016 Call 6.000 0.425 0.425 0.000   2,201 0.425
TLSCI9 23/03/2016 Put 6.000 0.340 0.340 0.000   180 0.340
TLSCL9 23/03/2016 Call 6.500 0.185 0.185 0.000   140 0.185
TLSCM9 23/03/2016 Put 6.500 0.630 0.630 0.000   0 0.630
TLSCF9 23/03/2016 Call 7.000 0.065 0.065 0.000   100 0.065
TLSCG9 23/03/2016 Put 7.000 1.020 1.020 0.000   0 1.020
TLSFW9 23/03/2016 Call 7.500 0.020 0.020 0.000   0 0.020
TLSFX9 23/03/2016 Put 7.500 1.460 1.460 0.000   0 1.460
TLSX99 23/03/2016 Call 8.000 0.005 0.005 0.000   0 0.005
TLSXA9 23/03/2016 Put 8.000 1.920 1.920 0.000   0 1.920
TLSGQ7 23/03/2016 Call 8.500 0.001 0.001 0.000   0 0.001
TLSGR7 23/03/2016 Put 8.500 2.395 2.395 0.000   0 2.395
TLSX77 23/06/2016 Call 3.800 2.550 2.550 0.000   0 2.550
TLSX87 23/06/2016 Put 3.800 0.010 0.010 0.000   0 0.010
TLSX37 23/06/2016 Call 4.000 2.350 2.350 0.000   0 2.350
TLSX47 23/06/2016 Put 4.000 0.020 0.020 0.000   100 0.020
TLSWW7 23/06/2016 Call 4.200 2.150 2.150 0.000   0 2.150
TLSWX7 23/06/2016 Put 4.200 0.025 0.025 0.000   0 0.025
TLSWI7 23/06/2016 Call 4.400 1.950 1.950 0.000   0 1.950
TLSWJ7 23/06/2016 Put 4.400 0.040 0.040 0.000   6,000 0.040
TLSWK7 23/06/2016 Call 4.600 1.750 1.750 0.000   0 1.750
TLSWL7 23/06/2016 Put 4.600 0.050 0.050 0.000   2,000 0.050
TLSWU7 23/06/2016 Call 4.800 1.550 1.550 0.000   0 1.550
TLSWV7 23/06/2016 Put 4.800 0.070 0.070 0.000   0 0.070
TLSWM7 23/06/2016 Call 5.000 1.350 1.350 0.000   0 1.350
TLSWT7 23/06/2016 Put 5.000 0.090 0.090 0.000   6,522 0.090
TLSWY7 23/06/2016 Call 5.500 0.855 0.855 0.000   4,500 0.855
TLSWZ7 23/06/2016 Put 5.500 0.190 0.190 0.000   2,800 0.190
TLSX57 23/06/2016 Call 6.000 0.455 0.455 0.465 780 6,200 0.455
TLSX67 23/06/2016 Put 6.000 0.375 0.375 0.000   540 0.375
TLSX17 23/06/2016 Call 6.500 0.215 0.215 0.220 270 3,700 0.215
TLSX27 23/06/2016 Put 6.500 0.655 0.655 0.000   30 0.655
TLSY77 23/06/2016 Call 7.000 0.085 0.085 0.000   1,248 0.085
TLSY87 23/06/2016 Put 7.000 1.030 1.030 0.000   0 1.030
TLSSI8 23/06/2016 Call 7.500 0.030 0.030 0.000   0 0.030
TLSSJ8 23/06/2016 Put 7.500 1.465 1.465 0.000   0 1.465
TLSXB9 23/06/2016 Call 8.000 0.009 0.009 0.000   0 0.009
TLSXC9 23/06/2016 Put 8.000 1.925 1.925 0.000   0 1.925
TLSGS7 23/06/2016 Call 8.500 0.003 0.003 0.000   0 0.003
TLSGT7 23/06/2016 Put 8.500 2.400 2.400 0.000   0 2.400
TLSR68 22/12/2016 Call 4.200 2.150 2.150 0.000   0 2.150
TLSR78 22/12/2016 Put 4.200 0.055 0.055 0.000   65 0.055
TLSRF8 22/12/2016 Call 4.400 1.950 1.950 0.000   0 1.950
TLSRG8 22/12/2016 Put 4.400 0.070 0.070 0.000   200 0.070
TLSRH8 22/12/2016 Call 4.600 1.750 1.750 0.000   0 1.750
TLSRI8 22/12/2016 Put 4.600 0.090 0.090 0.000   0 0.090
TLSRJ8 22/12/2016 Call 4.800 1.550 1.550 0.000   0 1.550
TLSRK8 22/12/2016 Put 4.800 0.120 0.120 0.000   466 0.120
TLSR88 22/12/2016 Call 5.000 1.350 1.350 0.000   122 1.350
TLSR98 22/12/2016 Put 5.000 0.150 0.150 0.000   3,240 0.150
TLSRP8 22/12/2016 Call 5.500 0.860 0.860 0.000   41,981 0.860
TLSRQ8 22/12/2016 Put 5.500 0.275 0.275 0.000   3,737 0.275
TLSRN8 22/12/2016 Call 6.000 0.500 0.500 0.000   4,356 0.500
TLSRO8 22/12/2016 Put 6.000 0.465 0.465 0.000   2,064 0.465
TLSRR8 22/12/2016 Call 6.500 0.270 0.270 0.000   1,985 0.270
TLSRS8 22/12/2016 Put 6.500 0.740 0.740 0.000   0 0.740
TLSRL8 22/12/2016 Call 7.000 0.130 0.130 0.000   280 0.130
TLSRM8 22/12/2016 Put 7.000 1.095 1.095 0.000   0 1.095
TLSSK8 22/12/2016 Call 7.500 0.060 0.060 0.000   0 0.060
TLSSL8 22/12/2016 Put 7.500 1.515 1.515 0.000   0 1.515
TLSXD9 22/12/2016 Call 8.000 0.030 0.030 0.000   0 0.030
TLSXF9 22/12/2016 Put 8.000 1.970 1.970 0.000   0 1.970
TLSGU7 22/12/2016 Call 8.500 0.015 0.015 0.000   0 0.015
TLSGV7 22/12/2016 Put 8.500 2.445 2.445 0.000   0 2.445
TLSLC9 29/06/2017 Call 4.200 2.145 2.145 0.000   0 2.145
TLSLD9 29/06/2017 Put 4.200 0.065 0.065 0.000   178 0.065
TLSLG9 29/06/2017 Call 4.400 1.950 1.950 0.000   0 1.950
TLSLH9 29/06/2017 Put 4.400 0.085 0.085 0.000   50 0.085
TLSLI9 29/06/2017 Call 4.600 1.750 1.750 0.000   0 1.750
TLSLJ9 29/06/2017 Put 4.600 0.115 0.115 0.000   0 0.115
TLSLE9 29/06/2017 Call 4.800 1.555 1.555 0.000   0 1.555
TLSLF9 29/06/2017 Put 4.800 0.145 0.145 0.000   100 0.145
TLSLA9 29/06/2017 Call 5.000 1.355 1.355 0.000   0 1.355
TLSLB9 29/06/2017 Put 5.000 0.190 0.190 0.000   28 0.190
TLSLZ9 29/06/2017 Call 5.500 0.900 0.900 0.000   602 0.900
TLSM19 29/06/2017 Put 5.500 0.330 0.330 0.000   400 0.330
TLSX19 29/06/2017 Call 5.750 0.710 0.710 0.000   0 0.710
TLSX29 29/06/2017 Put 5.750 0.425 0.425 0.000   200 0.425
TLSM49 29/06/2017 Call 6.000 0.555 0.555 0.000   867 0.555
TLSM59 29/06/2017 Put 6.000 0.540 0.540 0.000   0 0.540
TLSM29 29/06/2017 Call 6.500 0.315 0.315 0.000   995 0.315
TLSM39 29/06/2017 Put 6.500 0.820 0.820 0.000   0 0.820
TLSM69 29/06/2017 Call 7.000 0.170 0.170 0.000   1,150 0.170
TLSM79 29/06/2017 Put 7.000 1.180 1.180 0.000   0 1.180
TLSM89 29/06/2017 Call 7.500 0.085 0.085 0.000   0 0.085
TLSM99 29/06/2017 Put 7.500 1.595 1.595 0.000   0 1.595
TLSXG9 29/06/2017 Call 8.000 0.040 0.040 0.000   0 0.040
TLSXH9 29/06/2017 Put 8.000 2.050 2.050 0.000   0 2.050
TLSGW7 29/06/2017 Call 8.500 0.020 0.020 0.000   0 0.020
TLSGX7 29/06/2017 Put 8.500 2.515 2.515 0.000   0 2.515
TLSD27 21/12/2017 Call 4.600 1.750 1.750 0.000   0 1.750
TLSD37 21/12/2017 Put 4.600 0.150 0.150 0.000   100 0.150
TLSCZ7 21/12/2017 Call 4.800 1.550 1.550 0.000   0 1.550
TLSD17 21/12/2017 Put 4.800 0.190 0.190 0.000   0 0.190
TLSCX7 21/12/2017 Call 5.000 1.355 1.355 0.000   0 1.355
TLSCY7 21/12/2017 Put 5.000 0.235 0.235 0.000   100 0.235
TLSCP7 21/12/2017 Call 5.500 0.905 0.905 0.000   0 0.905
TLSCQ7 21/12/2017 Put 5.500 0.390 0.390 0.000   12 0.390
TLSCV7 21/12/2017 Call 6.000 0.575 0.575 0.000   1,000 0.575
TLSCW7 21/12/2017 Put 6.000 0.605 0.605 0.000   0 0.605
TLSCR7 21/12/2017 Call 6.500 0.355 0.355 0.000   400 0.355
TLSCS7 21/12/2017 Put 6.500 0.890 0.890 0.000   2,200 0.890
TLSD47 21/12/2017 Call 7.000 0.210 0.210 0.000   450 0.210
TLSD57 21/12/2017 Put 7.000 1.255 1.255 0.000   0 1.255
TLSCT7 21/12/2017 Call 7.500 0.120 0.120 0.000   500 0.120
TLSCU7 21/12/2017 Put 7.500 1.680 1.680 0.000   0 1.680
TLSD67 21/12/2017 Call 8.000 0.065 0.065 0.000   0 0.065
TLSD77 21/12/2017 Put 8.000 2.130 2.130 0.000   0 2.130
TLSGY7 21/12/2017 Call 8.500 0.035 0.035 0.000   0 0.035
TLSGZ7 21/12/2017 Put 8.500 2.595 2.595 0.000   0 2.595

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.