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 5.140 0.000 5.140 5.150 5.140 5.160 5.120 10,324,664 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TLSKC9 24/01/2017 Call 0.010 5.135 5.135 0.000   0 5.135
TLSDQ7 24/01/2017 Call 0.100 5.040 5.040 0.000   0 5.040
TLSDP7 24/01/2017 Put 0.100 0.000 0.000 0.000   0 0.000
TLSDN7 24/01/2017 Call 0.110 5.030 5.030 0.000   0 5.030
TLSDO7 24/01/2017 Put 0.110 0.000 0.000 0.000   0 0.000
TLSZJ9 24/01/2017 Call 4.100 1.040 1.040 0.000   0 1.040
TLSZK9 24/01/2017 Put 4.100 0.000 0.000 0.000   0 0.000
TLSNS9 24/01/2017 Call 4.200 0.940 0.940 0.000   0 0.940
TLSNT9 24/01/2017 Put 4.200 0.000 0.000 0.000   0 0.000
TLSMR9 24/01/2017 Call 4.300 0.840 0.840 0.000   0 0.840
TLSMS9 24/01/2017 Put 4.300 0.000 0.000 0.000   1,300 0.000
TLSKZ9 24/01/2017 Call 4.400 0.740 0.740 0.000   0 0.740
TLSL19 24/01/2017 Put 4.400 0.000 0.000 0.000   1,200 0.000
TLSKF9 24/01/2017 Call 4.500 0.640 0.640 0.000   0 0.640
TLSKG9 24/01/2017 Put 4.500 0.000 0.000 0.000   7,450 0.000
TLSEI7 24/01/2017 Call 4.510 0.630 0.630 0.000   0 0.630
TLSEH7 24/01/2017 Put 4.510 0.000 0.000 0.000   0 0.000
TLSK49 24/01/2017 Call 4.600 0.540 0.540 0.000   240 0.540
TLSK59 24/01/2017 Put 4.600 0.000 0.000 0.000   14,100 0.000
TLSE97 24/01/2017 Call 4.610 0.530 0.530 0.000   4,610 0.530
TLSE87 24/01/2017 Put 4.610 0.000 0.000 0.000   0 0.000
TLSJL9 24/01/2017 Call 4.700 0.440 0.440 0.450 990 436 0.440
TLSJM9 24/01/2017 Put 4.700 0.000 0.000 0.000   9,311 0.000
TLSEF7 24/01/2017 Call 4.710 0.430 0.430 0.000   183 0.430
TLSEG7 24/01/2017 Put 4.710 0.000 0.000 0.000   1,000 0.000
TLSK29 24/01/2017 Call 4.800 0.340 0.340 0.000   1,395 0.340
TLSK39 24/01/2017 Put 4.800 0.000 0.000 0.000   8,090 0.000
TLSNM7 24/01/2017 Call 4.810 0.330 0.330 0.000   0 0.330
TLSNN7 24/01/2017 Put 4.810 0.000 0.000 0.000   0 0.000
TLSJP9 24/01/2017 Call 4.900 0.240 0.240 0.250 1,000 2,269 0.240
TLSJQ9 24/01/2017 Put 4.900 0.000 0.000 0.000   5,325 0.000
TLSN89 24/01/2017 Call 4.910 0.230 0.230 0.000   15,990 0.230
TLSN99 24/01/2017 Put 4.910 0.001 0.001 0.000   1,300 0.001
TLSJZ9 24/01/2017 Call 5.000 0.145 0.145 0.145 150 9,698 0.145
TLSK19 24/01/2017 Put 5.000 0.007 0.007 0.000   9,722 0.007
TLSKR9 24/01/2017 Call 5.010 0.135 0.135 0.145 100 3,241 0.135
TLSKS9 24/01/2017 Put 5.010 0.009 0.009 0.000   7,625 0.009
TLSJT9 24/01/2017 Call 5.250 0.005 0.005 0.004 200 18,778 0.005
TLSJU9 24/01/2017 Put 5.250 0.140 0.140 0.105 100 8,808 0.140
TLSKU9 24/01/2017 Call 5.260 0.004 0.004 0.000   6,000 0.004
TLSKT9 24/01/2017 Put 5.260 0.130 0.130 0.000   3,783 0.130
TLSJJ9 24/01/2017 Call 5.500 0.000 0.000 0.000   47,946 0.000
TLSJK9 24/01/2017 Put 5.500 0.370 0.370 0.000   1,030 0.370
TLSKV9 24/01/2017 Call 5.510 0.000 0.000 0.000   200 0.000
TLSKW9 24/01/2017 Put 5.510 0.380 0.380 0.000   1,369 0.380
TLSK89 24/01/2017 Call 5.750 0.000 0.000 0.000   8,775 0.000
TLSK99 24/01/2017 Put 5.750 0.615 0.615 0.000   0 0.615
TLSUW9 24/01/2017 Call 5.760 0.000 0.000 0.000   0 0.000
TLSUX9 24/01/2017 Put 5.760 0.625 0.625 0.000   1,380 0.625
TLSJX9 24/01/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TLSJY9 24/01/2017 Put 6.000 0.865 0.865 0.000   0 0.865
TLSQP7 24/01/2017 Call 6.010 0.000 0.000 0.000   0 0.000
TLSQQ7 24/01/2017 Put 6.010 0.875 0.875 0.000   300 0.875
TLSJV9 24/01/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TLSJW9 24/01/2017 Put 6.250 1.115 1.115 0.000   0 1.115
TLSJH9 24/01/2017 Call 6.500 0.000 0.000 0.000   200 0.000
TLSJI9 24/01/2017 Put 6.500 1.365 1.365 0.000   0 1.365
TLSKA9 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TLSKB9 24/01/2017 Put 6.750 1.615 1.615 0.000   0 1.615
TLSJR9 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TLSJS9 24/01/2017 Put 7.000 1.865 1.865 0.000   0 1.865
TLSGQ7 24/01/2017 Call 7.010 0.000 0.000 0.000   0 0.000
TLSGP7 24/01/2017 Put 7.010 1.875 1.875 0.000   0 1.875
TLSJN9 24/01/2017 Call 7.250 0.000 0.000 0.000   0 0.000
TLSJO9 24/01/2017 Put 7.250 2.115 2.115 0.000   0 2.115
TLSK69 24/01/2017 Call 7.500 0.000 0.000 0.000   0 0.000
TLSK79 24/01/2017 Put 7.500 2.365 2.365 0.000   0 2.365
TLSUZ7 02/02/2017 Call 0.010 5.135 5.135 0.000   0 5.135
TLSVX7 02/02/2017 Call 4.100 1.045 1.045 0.000   0 1.045
TLSVY7 02/02/2017 Put 4.100 0.000 0.000 0.000   0 0.000
TLSVF7 02/02/2017 Call 4.200 0.945 0.945 0.000   0 0.945
TLSVG7 02/02/2017 Put 4.200 0.000 0.000 0.000   0 0.000
TLSVN7 02/02/2017 Call 4.300 0.845 0.845 0.000   0 0.845
TLSVO7 02/02/2017 Put 4.300 0.000 0.000 0.000   0 0.000
TLSVB7 02/02/2017 Call 4.400 0.745 0.745 0.000   0 0.745
TLSVC7 02/02/2017 Put 4.400 0.000 0.000 0.000   0 0.000
TLSVZ7 02/02/2017 Call 4.500 0.645 0.645 0.000   0 0.645
TLSW17 02/02/2017 Put 4.500 0.000 0.000 0.000   0 0.000
TLSVD7 02/02/2017 Call 4.600 0.550 0.550 0.000   0 0.550
TLSVE7 02/02/2017 Put 4.600 0.000 0.000 0.000   0 0.000
TLSVP7 02/02/2017 Call 4.700 0.450 0.450 0.000   0 0.450
TLSVQ7 02/02/2017 Put 4.700 0.000 0.000 0.000   0 0.000
TLSVH7 02/02/2017 Call 4.800 0.350 0.350 0.000   0 0.350
TLSVI7 02/02/2017 Put 4.800 0.000 0.000 0.000   0 0.000
TLSW47 02/02/2017 Call 4.900 0.255 0.255 0.000   0 0.255
TLSW57 02/02/2017 Put 4.900 0.004 0.004 0.000   0 0.004
TLSV57 02/02/2017 Call 5.000 0.165 0.165 0.000   0 0.165
TLSV67 02/02/2017 Put 5.000 0.015 0.015 0.000   0 0.015
TLSW67 02/02/2017 Call 5.250 0.020 0.020 0.000   0 0.020
TLSW77 02/02/2017 Put 5.250 0.150 0.150 0.000   0 0.150
TLSVL7 02/02/2017 Call 5.500 0.000 0.000 0.000   0 0.000
TLSVM7 02/02/2017 Put 5.500 0.370 0.370 0.000   0 0.370
TLSV37 02/02/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TLSV47 02/02/2017 Put 5.750 0.615 0.615 0.000   0 0.615
TLSVR7 02/02/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TLSVS7 02/02/2017 Put 6.000 0.860 0.860 0.000   0 0.860
TLSW27 02/02/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TLSW37 02/02/2017 Put 6.250 1.110 1.110 0.000   0 1.110
TLSVJ7 02/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TLSVK7 02/02/2017 Put 6.500 1.360 1.360 0.000   0 1.360
TLSV77 02/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TLSV87 02/02/2017 Put 6.750 1.610 1.610 0.000   0 1.610
TLSVT7 02/02/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TLSVU7 02/02/2017 Put 7.000 1.860 1.860 0.000   0 1.860
TLSVV7 02/02/2017 Call 7.250 0.000 0.000 0.000   0 0.000
TLSVW7 02/02/2017 Put 7.250 2.110 2.110 0.000   0 2.110
TLSV17 02/02/2017 Call 7.500 0.000 0.000 0.000   0 0.000
TLSV27 02/02/2017 Put 7.500 2.360 2.360 0.000   0 2.360
TLSV97 02/02/2017 Call 7.750 0.000 0.000 0.000   0 0.000
TLSVA7 02/02/2017 Put 7.750 2.610 2.610 0.000   0 2.610
TLSWC7 09/02/2017 Call 0.010 5.135 5.135 0.000   0 5.135
TLSXH7 09/02/2017 Call 4.100 1.045 1.045 0.000   0 1.045
TLSXI7 09/02/2017 Put 4.100 0.000 0.000 0.000   0 0.000
TLSWX7 09/02/2017 Call 4.200 0.945 0.945 0.000   0 0.945
TLSWY7 09/02/2017 Put 4.200 0.000 0.000 0.000   0 0.000
TLSWJ7 09/02/2017 Call 4.300 0.845 0.845 0.000   0 0.845
TLSWK7 09/02/2017 Put 4.300 0.000 0.000 0.000   0 0.000
TLSWT7 09/02/2017 Call 4.400 0.745 0.745 0.000   0 0.745
TLSWU7 09/02/2017 Put 4.400 0.000 0.000 0.000   0 0.000
TLSWH7 09/02/2017 Call 4.500 0.645 0.645 0.000   0 0.645
TLSWI7 09/02/2017 Put 4.500 0.000 0.000 0.000   0 0.000
TLSWV7 09/02/2017 Call 4.600 0.550 0.550 0.000   0 0.550
TLSWW7 09/02/2017 Put 4.600 0.000 0.000 0.000   0 0.000
TLSWF7 09/02/2017 Call 4.700 0.450 0.450 0.000   0 0.450
TLSWG7 09/02/2017 Put 4.700 0.000 0.000 0.000   0 0.000
TLSWZ7 09/02/2017 Call 4.800 0.350 0.350 0.000   0 0.350
TLSX17 09/02/2017 Put 4.800 0.002 0.002 0.000   0 0.002
TLSXC7 09/02/2017 Call 4.900 0.260 0.260 0.000   0 0.260
TLSXD7 09/02/2017 Put 4.900 0.009 0.009 0.000   0 0.009
TLSWP7 09/02/2017 Call 5.000 0.170 0.170 0.000   0 0.170
TLSWQ7 09/02/2017 Put 5.000 0.025 0.025 0.000   0 0.025
TLSWR7 09/02/2017 Call 5.250 0.025 0.025 0.000   0 0.025
TLSWS7 09/02/2017 Put 5.250 0.150 0.150 0.000   0 0.150
TLSX87 09/02/2017 Call 5.500 0.001 0.001 0.000   0 0.001
TLSX97 09/02/2017 Put 5.500 0.365 0.365 0.000   0 0.365
TLSWL7 09/02/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TLSWM7 09/02/2017 Put 5.750 0.610 0.610 0.000   0 0.610
TLSX47 09/02/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TLSX57 09/02/2017 Put 6.000 0.860 0.860 0.000   0 0.860
TLSXJ7 09/02/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TLSXK7 09/02/2017 Put 6.250 1.110 1.110 0.000   0 1.110
TLSXA7 09/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TLSXB7 09/02/2017 Put 6.500 1.360 1.360 0.000   0 1.360
TLSWN7 09/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TLSWO7 09/02/2017 Put 6.750 1.610 1.610 0.000   0 1.610
TLSX67 09/02/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TLSX77 09/02/2017 Put 7.000 1.860 1.860 0.000   0 1.860
TLSXF7 09/02/2017 Call 7.250 0.000 0.000 0.000   0 0.000
TLSXG7 09/02/2017 Put 7.250 2.110 2.110 0.000   0 2.110
TLSWD7 09/02/2017 Call 7.500 0.000 0.000 0.000   0 0.000
TLSWE7 09/02/2017 Put 7.500 2.365 2.365 0.000   0 2.365
TLSX27 09/02/2017 Call 7.750 0.000 0.000 0.000   0 0.000
TLSX37 09/02/2017 Put 7.750 2.625 2.625 0.000   0 2.625
TLSMI9 23/02/2017 Call 0.010 5.140 5.140 0.000   3,722 5.140
TLSDR7 23/02/2017 Call 0.100 5.040 5.040 0.000   0 5.040
TLSDS7 23/02/2017 Put 0.100 0.000 0.000 0.000   0 0.000
TLSDU7 23/02/2017 Call 0.110 5.030 5.030 0.000   0 5.030
TLSDT7 23/02/2017 Put 0.110 0.000 0.000 0.000   0 0.000
TLSZL9 23/02/2017 Call 4.100 1.045 1.045 0.000   0 1.045
TLSZM9 23/02/2017 Put 4.100 0.000 0.000 0.000   0 0.000
TLSNU9 23/02/2017 Call 4.200 0.950 0.950 0.000   0 0.950
TLSNV9 23/02/2017 Put 4.200 0.000 0.000 0.000   9,092 0.000
TLSMT9 23/02/2017 Call 4.300 0.850 0.850 0.000   0 0.850
TLSMU9 23/02/2017 Put 4.300 0.000 0.000 0.000   0 0.000
TLSMC9 23/02/2017 Call 4.400 0.750 0.750 0.000   148 0.750
TLSMD9 23/02/2017 Put 4.400 0.000 0.000 0.000   0 0.000
TLSE77 23/02/2017 Call 4.410 0.740 0.740 0.000   0 0.740
TLSE67 23/02/2017 Put 4.410 0.000 0.000 0.000   0 0.000
TLSL29 23/02/2017 Call 4.500 0.650 0.650 0.000   65 0.650
TLSL39 23/02/2017 Put 4.500 0.001 0.001 0.000   80 0.001
TLSE47 23/02/2017 Call 4.510 0.640 0.640 0.000   308 0.640
TLSE57 23/02/2017 Put 4.510 0.001 0.001 0.000   0 0.001
TLSME9 23/02/2017 Call 4.600 0.550 0.550 0.000   2,875 0.550
TLSMF9 23/02/2017 Put 4.600 0.003 0.003 0.000   200 0.003
TLSR19 23/02/2017 Call 4.610 0.540 0.540 0.000   308 0.540
TLSQZ9 23/02/2017 Put 4.610 0.003 0.003 0.000   0 0.003
TLSL89 23/02/2017 Call 4.700 0.455 0.455 0.000   1,160 0.455
TLSL99 23/02/2017 Put 4.700 0.006 0.006 0.000   15,530 0.006
TLSR29 23/02/2017 Call 4.710 0.445 0.445 0.000   324 0.445
TLSR39 23/02/2017 Put 4.710 0.007 0.007 0.000   600 0.007
TLSLX9 23/02/2017 Call 4.800 0.355 0.355 0.370 1,000 1,370 0.355
TLSLY9 23/02/2017 Put 4.800 0.010 0.010 0.010 6,000 28,120 0.010
TLSR59 23/02/2017 Call 4.810 0.350 0.350 0.000   771 0.350
TLSR49 23/02/2017 Put 4.810 0.015 0.015 0.000   3,200 0.015
TLSL69 23/02/2017 Call 4.900 0.265 0.265 0.000   12,255 0.265
TLSL79 23/02/2017 Put 4.900 0.025 0.025 0.000   19,436 0.025
TLSNO7 23/02/2017 Call 4.910 0.260 0.260 0.000   2,200 0.260
TLSNP7 23/02/2017 Put 4.910 0.025 0.025 0.000   500 0.025
TLSLU9 23/02/2017 Call 5.000 0.185 0.185 0.195 1,500 19,244 0.185
TLSLW9 23/02/2017 Put 5.000 0.045 0.045 0.040 3,375 14,532 0.045
TLSI17 23/02/2017 Call 5.010 0.180 0.180 0.000   4,389 0.180
TLSGT7 23/02/2017 Put 5.010 0.050 0.050 0.000   1,543 0.050
TLSLO9 23/02/2017 Call 5.250 0.055 0.055 0.045 100 19,116 0.055
TLSLP9 23/02/2017 Put 5.250 0.165 0.165 0.000   6,561 0.165
TLSWL9 23/02/2017 Call 5.260 0.050 0.050 0.040 2,000 16,682 0.050
TLSWM9 23/02/2017 Put 5.260 0.170 0.170 0.155 100 3,620 0.170
TLSL49 23/02/2017 Call 5.500 0.009 0.009 0.000   9,590 0.009
TLSL59 23/02/2017 Put 5.500 0.365 0.365 0.000   1,500 0.365
TLSQD7 23/02/2017 Call 5.510 0.008 0.008 0.000   6,166 0.008
TLSQE7 23/02/2017 Put 5.510 0.375 0.375 0.000   2,590 0.375
TLSLQ9 23/02/2017 Call 5.750 0.001 0.001 0.000   10 0.001
TLSLR9 23/02/2017 Put 5.750 0.610 0.610 0.000   1,000 0.610
TLSMA9 23/02/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TLSMB9 23/02/2017 Put 6.000 0.860 0.860 0.000   0 0.860
TLSW87 23/02/2017 Call 6.010 0.000 0.000 0.000   0 0.000
TLSW97 23/02/2017 Put 6.010 0.860 0.860 0.000   300 0.860
TLSLK9 23/02/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TLSLL9 23/02/2017 Put 6.250 1.110 1.110 0.000   0 1.110
TLSLS9 23/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TLSLT9 23/02/2017 Put 6.500 1.360 1.360 0.000   0 1.360
TLSMG9 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TLSMH9 23/02/2017 Put 6.750 1.610 1.610 0.000   0 1.610
TLSLM9 23/02/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TLSLN9 23/02/2017 Put 7.000 1.860 1.860 0.000   0 1.860
TLSGR7 23/02/2017 Call 7.010 0.000 0.000 0.000   0 0.000
TLSGS7 23/02/2017 Put 7.010 1.865 1.865 0.000   0 1.865
TLSYE8 30/03/2017 Call 0.010 4.990 4.990 0.000   0 4.990
TLSDW7 30/03/2017 Call 0.100 5.040 5.040 0.000   0 5.040
TLSDV7 30/03/2017 Put 0.100 0.000 0.000 0.000   0 0.000
TLSDX7 30/03/2017 Call 0.110 4.870 4.870 0.000   23,100 4.870
TLSDY7 30/03/2017 Put 0.110 0.000 0.000 0.000   0 0.000
TLSN79 30/03/2017 Call 4.100 1.050 1.050 0.000   0 1.050
TLSN69 30/03/2017 Put 4.100 0.003 0.003 0.000   200 0.003
TLSN18 30/03/2017 Call 4.200 0.950 0.950 0.000   0 0.950
TLSN28 30/03/2017 Put 4.200 0.006 0.006 0.000   0 0.006
TLSZ99 30/03/2017 Call 4.210 0.790 0.790 0.000   0 0.790
TLSZA9 30/03/2017 Put 4.210 0.006 0.006 0.000   0 0.006
TLSMV9 30/03/2017 Call 4.300 0.850 0.850 0.000   0 0.850
TLSMW9 30/03/2017 Put 4.300 0.009 0.009 0.015 1,300 3,331 0.009
TLSZC9 30/03/2017 Call 4.310 0.695 0.695 0.000   0 0.695
TLSZB9 30/03/2017 Put 4.310 0.010 0.010 0.000   0 0.010
TLSJM8 30/03/2017 Call 4.400 0.750 0.750 0.000   0 0.750
TLSJN8 30/03/2017 Put 4.400 0.015 0.015 0.000   14,845 0.015
TLSZD9 30/03/2017 Call 4.410 0.600 0.600 0.000   0 0.600
TLSZE9 30/03/2017 Put 4.410 0.015 0.015 0.000   0 0.015
TLSYA8 30/03/2017 Call 4.500 0.650 0.650 0.000   0 0.650
TLSYB8 30/03/2017 Put 4.500 0.020 0.020 0.000   12,000 0.020
TLSYP8 30/03/2017 Call 4.510 0.505 0.505 0.000   30 0.505
TLSYQ8 30/03/2017 Put 4.510 0.020 0.020 0.000   1,000 0.020
TLSJO8 30/03/2017 Call 4.600 0.550 0.550 0.000   30 0.550
TLSJP8 30/03/2017 Put 4.600 0.030 0.030 0.000   1,782 0.030
TLSN19 30/03/2017 Call 4.610 0.410 0.410 0.000   200 0.410
TLSMZ9 30/03/2017 Put 4.610 0.030 0.030 0.000   1,050 0.030
TLSYC8 30/03/2017 Call 4.700 0.455 0.455 0.000   400 0.455
TLSYD8 30/03/2017 Put 4.700 0.040 0.040 0.000   11,643 0.040
TLSN29 30/03/2017 Call 4.710 0.325 0.325 0.000   10,600 0.325
TLSN39 30/03/2017 Put 4.710 0.045 0.045 0.000   1,250 0.045
TLSJI8 30/03/2017 Call 4.800 0.360 0.360 0.000   300 0.360
TLSJJ8 30/03/2017 Put 4.800 0.065 0.065 0.060 200 13,113 0.065
TLSN59 30/03/2017 Call 4.810 0.245 0.245 0.000   875 0.245
TLSN49 30/03/2017 Put 4.810 0.065 0.065 0.000   7,180 0.065
TLSY88 30/03/2017 Call 4.900 0.270 0.270 0.000   2,000 0.270
TLSY98 30/03/2017 Put 4.900 0.095 0.095 0.000   22,300 0.095
TLSM37 30/03/2017 Call 4.910 0.180 0.180 0.175 1,190 1,190 0.180
TLSM27 30/03/2017 Put 4.910 0.100 0.100 0.000   0 0.100
TLSJK8 30/03/2017 Call 5.000 0.190 0.190 0.000   3,562 0.190
TLSJL8 30/03/2017 Put 5.000 0.140 0.140 0.000   10,903 0.140
TLSDS9 30/03/2017 Call 5.010 0.125 0.125 0.000   24,905 0.125
TLSDT9 30/03/2017 Put 5.010 0.140 0.140 0.000   8,714 0.140
TLSXZ8 30/03/2017 Call 5.250 0.060 0.060 0.055 500 15,899 0.060
TLSY18 30/03/2017 Put 5.250 0.305 0.305 0.280 300 17,288 0.305
TLSYH8 30/03/2017 Call 5.260 0.040 0.040 0.000   14,438 0.040
TLSYI8 30/03/2017 Put 5.260 0.310 0.310 0.000   5,295 0.310
TLSJS8 30/03/2017 Call 5.500 0.015 0.015 0.000   31,559 0.015
TLSJT8 30/03/2017 Put 5.500 0.525 0.525 0.000   2,796 0.525
TLSYK8 30/03/2017 Call 5.510 0.009 0.009 0.000   2,775 0.009
TLSYJ8 30/03/2017 Put 5.510 0.525 0.525 0.000   2,176 0.525
TLSY28 30/03/2017 Call 5.750 0.002 0.002 0.000   17,864 0.002
TLSY38 30/03/2017 Put 5.750 0.765 0.765 0.000   6,070 0.765
TLSYL8 30/03/2017 Call 5.760 0.002 0.002 0.000   1,170 0.002
TLSYM8 30/03/2017 Put 5.760 0.765 0.765 0.000   3,755 0.765
TLSJG8 30/03/2017 Call 6.000 0.000 0.000 0.000   16,144 0.000
TLSJH8 30/03/2017 Put 6.000 1.010 1.010 0.000   1,198 1.010
TLSYO8 30/03/2017 Call 6.010 0.000 0.000 0.000   1,200 0.000
TLSYN8 30/03/2017 Put 6.010 1.015 1.015 1.010 500 4,695 1.015
TLSY68 30/03/2017 Call 6.250 0.000 0.000 0.000   125 0.000
TLSY78 30/03/2017 Put 6.250 1.260 1.260 0.000   42 1.260
TLSKE9 30/03/2017 Call 6.260 0.000 0.000 0.000   0 0.000
TLSKD9 30/03/2017 Put 6.260 1.260 1.260 0.000   3,150 1.260
TLSJQ8 30/03/2017 Call 6.500 0.000 0.000 0.000   4,194 0.000
TLSJR8 30/03/2017 Put 6.500 1.510 1.510 0.000   6 1.510
TLSE49 30/03/2017 Call 6.510 0.000 0.000 0.000   0 0.000
TLSE39 30/03/2017 Put 6.510 1.510 1.510 0.000   2,619 1.510
TLSY48 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TLSY58 30/03/2017 Put 6.750 1.755 1.755 0.000   0 1.755
TLSNQ7 30/03/2017 Call 6.760 0.000 0.000 0.000   0 0.000
TLSNR7 30/03/2017 Put 6.760 1.760 1.760 0.000   204 1.760
TLSJE8 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TLSJF8 30/03/2017 Put 7.000 2.005 2.005 0.000   0 2.005
TLSE17 30/03/2017 Call 7.010 0.000 0.000 0.000   0 0.000
TLSDZ7 30/03/2017 Put 7.010 2.005 2.005 0.000   550 2.005
TLSZ38 30/03/2017 Call 7.250 0.000 0.000 0.000   0 0.000
TLSZ48 30/03/2017 Put 7.250 2.255 2.255 0.000   0 2.255
TLSE27 30/03/2017 Call 7.260 0.000 0.000 0.000   0 0.000
TLSE37 30/03/2017 Put 7.260 2.255 2.255 0.000   0 2.255
TLSJU8 30/03/2017 Call 7.500 0.000 0.000 0.000   0 0.000
TLSJV8 30/03/2017 Put 7.500 2.505 2.505 0.000   0 2.505
TLSXP9 27/04/2017 Call 0.010 5.000 5.000 0.000   0 5.000
TLSZN9 27/04/2017 Call 4.100 1.050 1.050 0.000   0 1.050
TLSZO9 27/04/2017 Put 4.100 0.002 0.002 0.000   0 0.002
TLSZ19 27/04/2017 Call 4.200 0.950 0.950 0.000   0 0.950
TLSZ29 27/04/2017 Put 4.200 0.004 0.004 0.000   0 0.004
TLSWN9 27/04/2017 Call 4.300 0.850 0.850 0.000   0 0.850
TLSWO9 27/04/2017 Put 4.300 0.008 0.008 0.000   0 0.008
TLSWP9 27/04/2017 Call 4.400 0.750 0.750 0.000   0 0.750
TLSWQ9 27/04/2017 Put 4.400 0.015 0.015 0.000   1,000 0.015
TLSWR9 27/04/2017 Call 4.500 0.650 0.650 0.000   0 0.650
TLSWS9 27/04/2017 Put 4.500 0.020 0.020 0.000   300 0.020
TLSWT9 27/04/2017 Call 4.600 0.550 0.550 0.000   0 0.550
TLSWU9 27/04/2017 Put 4.600 0.035 0.035 0.000   500 0.035
TLSQL7 27/04/2017 Call 4.610 0.430 0.430 0.000   0 0.430
TLSQM7 27/04/2017 Put 4.610 0.035 0.035 0.000   0 0.035
TLSWV9 27/04/2017 Call 4.700 0.455 0.455 0.000   0 0.455
TLSWW9 27/04/2017 Put 4.700 0.050 0.050 0.045 700 800 0.050
TLSWX9 27/04/2017 Call 4.800 0.360 0.360 0.000   0 0.360
TLSWY9 27/04/2017 Put 4.800 0.075 0.075 0.000   300 0.075
TLSWZ9 27/04/2017 Call 4.900 0.275 0.275 0.000   0 0.275
TLSX39 27/04/2017 Put 4.900 0.110 0.110 0.000   1,000 0.110
TLSQO7 27/04/2017 Call 4.910 0.205 0.205 0.000   0 0.205
TLSQN7 27/04/2017 Put 4.910 0.110 0.110 0.000   0 0.110
TLSX49 27/04/2017 Call 5.000 0.200 0.200 0.000   404 0.200
TLSX59 27/04/2017 Put 5.000 0.155 0.155 0.000   600 0.155
TLSX69 27/04/2017 Call 5.250 0.070 0.070 0.000   6,091 0.070
TLSX79 27/04/2017 Put 5.250 0.315 0.315 0.305 60 320 0.315
TLSX89 27/04/2017 Call 5.500 0.015 0.015 0.000   0 0.015
TLSX99 27/04/2017 Put 5.500 0.530 0.530 0.000   0 0.530
TLSXA9 27/04/2017 Call 5.750 0.003 0.003 0.000   0 0.003
TLSXB9 27/04/2017 Put 5.750 0.765 0.765 0.000   0 0.765
TLSXC9 27/04/2017 Call 6.000 0.001 0.001 0.000   0 0.001
TLSXI9 27/04/2017 Put 6.000 1.010 1.010 0.000   0 1.010
TLSXJ9 27/04/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TLSXK9 27/04/2017 Put 6.250 1.260 1.260 0.000   0 1.260
TLSXL9 27/04/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TLSXM9 27/04/2017 Put 6.500 1.505 1.505 0.000   0 1.505
TLSXN9 27/04/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TLSXO9 27/04/2017 Put 6.750 1.755 1.755 0.000   0 1.755
TLSUD7 27/04/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TLSUE7 27/04/2017 Put 7.000 2.005 2.005 0.000   0 2.005
TLSJ27 25/05/2017 Call 0.010 5.000 5.000 0.000   0 5.000
TLSLK7 25/05/2017 Call 4.200 0.950 0.950 0.000   0 0.950
TLSLL7 25/05/2017 Put 4.200 0.004 0.004 0.000   0 0.004
TLSI27 25/05/2017 Call 4.300 0.850 0.850 0.000   0 0.850
TLSI37 25/05/2017 Put 4.300 0.008 0.008 0.000   0 0.008
TLSI47 25/05/2017 Call 4.400 0.750 0.750 0.000   0 0.750
TLSI57 25/05/2017 Put 4.400 0.015 0.015 0.000   0 0.015
TLSI67 25/05/2017 Call 4.500 0.650 0.650 0.000   0 0.650
TLSI77 25/05/2017 Put 4.500 0.025 0.025 0.000   0 0.025
TLSI87 25/05/2017 Call 4.600 0.555 0.555 0.000   0 0.555
TLSI97 25/05/2017 Put 4.600 0.040 0.040 0.000   0 0.040
TLSIF7 25/05/2017 Call 4.700 0.460 0.460 0.000   0 0.460
TLSIG7 25/05/2017 Put 4.700 0.060 0.060 0.000   0 0.060
TLSIH7 25/05/2017 Call 4.800 0.370 0.370 0.000   0 0.370
TLSII7 25/05/2017 Put 4.800 0.085 0.085 0.000   200 0.085
TLSIJ7 25/05/2017 Call 4.900 0.285 0.285 0.000   0 0.285
TLSIK7 25/05/2017 Put 4.900 0.120 0.120 0.000   0 0.120
TLSIL7 25/05/2017 Call 5.000 0.210 0.210 0.195 150 150 0.210
TLSIM7 25/05/2017 Put 5.000 0.165 0.165 0.000   1,326 0.165
TLSIN7 25/05/2017 Call 5.250 0.085 0.085 0.000   2,765 0.085
TLSIO7 25/05/2017 Put 5.250 0.320 0.320 0.000   0 0.320
TLSWA7 25/05/2017 Call 5.260 0.075 0.075 0.000   0 0.075
TLSWB7 25/05/2017 Put 5.260 0.320 0.320 0.000   0 0.320
TLSIP7 25/05/2017 Call 5.500 0.030 0.030 0.000   1,100 0.030
TLSIQ7 25/05/2017 Put 5.500 0.525 0.525 0.000   0 0.525
TLSIR7 25/05/2017 Call 5.750 0.008 0.008 0.000   0 0.008
TLSIS7 25/05/2017 Put 5.750 0.760 0.760 0.000   0 0.760
TLSIT7 25/05/2017 Call 6.000 0.002 0.002 0.000   0 0.002
TLSIU7 25/05/2017 Put 6.000 1.010 1.010 0.000   0 1.010
TLSIV7 25/05/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TLSIW7 25/05/2017 Put 6.250 1.255 1.255 0.000   0 1.255
TLSIX7 25/05/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TLSIY7 25/05/2017 Put 6.500 1.505 1.505 0.000   0 1.505
TLSIZ7 25/05/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TLSJ17 25/05/2017 Put 6.750 1.755 1.755 0.000   0 1.755
TLSUF7 25/05/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TLSUG7 25/05/2017 Put 7.000 2.005 2.005 0.000   0 2.005
TLSIL9 29/06/2017 Call 0.010 5.010 5.010 0.000   0 5.010
TLSNY9 29/06/2017 Call 3.500 1.645 1.645 0.000   0 1.645
TLSNZ9 29/06/2017 Put 3.500 0.000 0.000 0.000   0 0.000
TLSP19 29/06/2017 Call 3.510 1.510 1.510 0.000   260 1.510
TLSP29 29/06/2017 Put 3.510 0.000 0.000 0.000   0 0.000
TLSLO7 29/06/2017 Call 4.000 1.150 1.150 0.000   0 1.150
TLSLP7 29/06/2017 Put 4.000 0.003 0.003 0.000   0 0.003
TLSLR7 29/06/2017 Call 4.010 1.030 1.030 0.000   700 1.030
TLSLQ7 29/06/2017 Put 4.010 0.003 0.003 0.000   0 0.003
TLSZP9 29/06/2017 Call 4.100 1.050 1.050 0.000   0 1.050
TLSZQ9 29/06/2017 Put 4.100 0.005 0.005 0.000   4,000 0.005
TLSLS7 29/06/2017 Call 4.110 0.935 0.935 0.000   380 0.935
TLSLT7 29/06/2017 Put 4.110 0.005 0.005 0.000   0 0.005
TLSLC9 29/06/2017 Call 4.200 0.950 0.950 0.000   100 0.950
TLSLD9 29/06/2017 Put 4.200 0.009 0.009 0.000   11,628 0.009
TLSMX9 29/06/2017 Call 4.300 0.850 0.850 0.000   0 0.850
TLSMY9 29/06/2017 Put 4.300 0.015 0.015 0.000   4,000 0.015
TLSLG9 29/06/2017 Call 4.400 0.750 0.750 0.000   0 0.750
TLSLH9 29/06/2017 Put 4.400 0.025 0.025 0.000   6,738 0.025
TLSFW9 29/06/2017 Call 4.500 0.655 0.655 0.000   2,121 0.655
TLSFX9 29/06/2017 Put 4.500 0.035 0.035 0.000   2,350 0.035
TLSLI9 29/06/2017 Call 4.600 0.555 0.555 0.000   100 0.555
TLSLJ9 29/06/2017 Put 4.600 0.055 0.055 0.000   580 0.055
TLSG19 29/06/2017 Call 4.700 0.460 0.460 0.000   600 0.460
TLSG29 29/06/2017 Put 4.700 0.075 0.075 0.000   185 0.075
TLSLE9 29/06/2017 Call 4.800 0.375 0.375 0.000   1,324 0.375
TLSLF9 29/06/2017 Put 4.800 0.105 0.105 0.110 35 1,140 0.105
TLSFY9 29/06/2017 Call 4.900 0.295 0.295 0.000   250 0.295
TLSFZ9 29/06/2017 Put 4.900 0.145 0.145 0.000   4,560 0.145
TLSLA9 29/06/2017 Call 5.000 0.225 0.225 0.000   11,574 0.225
TLSLB9 29/06/2017 Put 5.000 0.190 0.190 0.180 20 7,972 0.190
TLSBK9 29/06/2017 Call 5.010 0.200 0.200 0.190 100 4,070 0.200
TLSBJ9 29/06/2017 Put 5.010 0.190 0.190 0.000   3,915 0.190
TLSFU9 29/06/2017 Call 5.250 0.105 0.105 0.000   38,691 0.105
TLSFV9 29/06/2017 Put 5.250 0.340 0.340 0.000   6,761 0.340
TLSLI7 29/06/2017 Call 5.260 0.100 0.100 0.000   1,610 0.100
TLSLJ7 29/06/2017 Put 5.260 0.335 0.335 0.000   500 0.335
TLSLZ9 29/06/2017 Call 5.500 0.045 0.045 0.000   3,510 0.045
TLSM19 29/06/2017 Put 5.500 0.535 0.535 0.000   1,490 0.535
TLSBT9 29/06/2017 Call 5.510 0.040 0.040 0.000   2,500 0.040
TLSBS9 29/06/2017 Put 5.510 0.530 0.530 0.000   2,159 0.530
TLSX19 29/06/2017 Call 5.750 0.015 0.015 0.000   1,490 0.015
TLSX29 29/06/2017 Put 5.750 0.765 0.765 0.000   670 0.765
TLSIO9 29/06/2017 Call 5.760 0.015 0.015 0.000   600 0.015
TLSIP9 29/06/2017 Put 5.760 0.750 0.750 0.000   986 0.750
TLSM49 29/06/2017 Call 6.000 0.005 0.005 0.000   963 0.005
TLSM59 29/06/2017 Put 6.000 1.010 1.010 0.000   128 1.010
TLSIR9 29/06/2017 Call 6.010 0.005 0.005 0.000   100 0.005
TLSIQ9 29/06/2017 Put 6.010 0.985 0.985 0.000   2,310 0.985
TLSG39 29/06/2017 Call 6.250 0.002 0.002 0.000   0 0.002
TLSG49 29/06/2017 Put 6.250 1.255 1.255 0.000   0 1.255
TLSM29 29/06/2017 Call 6.500 0.000 0.000 0.000   700 0.000
TLSM39 29/06/2017 Put 6.500 1.505 1.505 0.000   100 1.505
TLSFS9 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TLSFT9 29/06/2017 Put 6.750 1.755 1.755 0.000   0 1.755
TLSM69 29/06/2017 Call 7.000 0.000 0.000 0.000   2,000 0.000
TLSM79 29/06/2017 Put 7.000 2.005 2.005 0.000   0 2.005
TLSIM9 29/06/2017 Call 7.250 0.000 0.000 0.000   0 0.000
TLSIN9 29/06/2017 Put 7.250 2.255 2.255 0.000   0 2.255
TLSM89 29/06/2017 Call 7.500 0.000 0.000 0.000   0 0.000
TLSM99 29/06/2017 Put 7.500 2.505 2.505 0.000   0 2.505
TLSXG9 29/06/2017 Call 8.000 0.000 0.000 0.000   0 0.000
TLSXH9 29/06/2017 Put 8.000 3.005 3.005 0.000   0 3.005
TLSGW7 29/06/2017 Call 8.500 0.000 0.000 0.000   0 0.000
TLSGX7 29/06/2017 Put 8.500 3.500 3.500 0.000   0 3.500
TLSQY9 28/09/2017 Call 0.010 4.875 4.875 0.000   0 4.875
TLSNW9 28/09/2017 Call 3.500 1.645 1.645 0.000   0 1.645
TLSNX9 28/09/2017 Put 3.500 0.002 0.002 0.000   340 0.002
TLSPW9 28/09/2017 Call 3.510 1.395 1.395 0.000   0 1.395
TLSPV9 28/09/2017 Put 3.510 0.002 0.002 0.000   0 0.002
TLSLU7 28/09/2017 Call 4.000 1.150 1.150 0.000   0 1.150
TLSLW7 28/09/2017 Put 4.000 0.020 0.020 0.000   0 0.020
TLSLY7 28/09/2017 Call 4.010 0.925 0.925 0.000   0 0.925
TLSLX7 28/09/2017 Put 4.010 0.020 0.020 0.000   0 0.020
TLSZR9 28/09/2017 Call 4.100 1.050 1.050 0.000   0 1.050
TLSZS9 28/09/2017 Put 4.100 0.030 0.030 0.000   150 0.030
TLSLZ7 28/09/2017 Call 4.110 0.830 0.830 0.000   0 0.830
TLSM17 28/09/2017 Put 4.110 0.030 0.030 0.000   0 0.030
TLSMJ9 28/09/2017 Call 4.200 0.950 0.950 0.000   0 0.950
TLSMK9 28/09/2017 Put 4.200 0.045 0.045 0.000   0 0.045
TLSR69 28/09/2017 Call 4.300 0.850 0.850 0.000   0 0.850
TLSR79 28/09/2017 Put 4.300 0.060 0.060 0.000   0 0.060
TLSGT9 28/09/2017 Call 4.400 0.750 0.750 0.000   0 0.750
TLSGU9 28/09/2017 Put 4.400 0.080 0.080 0.000   0 0.080
TLSWA9 28/09/2017 Call 4.410 0.545 0.545 0.000   500 0.545
TLSW99 28/09/2017 Put 4.410 0.080 0.080 0.000   0 0.080
TLSQ89 28/09/2017 Call 4.500 0.650 0.650 0.000   0 0.650
TLSQ99 28/09/2017 Put 4.500 0.100 0.100 0.000   101 0.100
TLSWB9 28/09/2017 Call 4.510 0.465 0.465 0.000   900 0.465
TLSWC9 28/09/2017 Put 4.510 0.100 0.100 0.000   1,708 0.100
TLSGP9 28/09/2017 Call 4.600 0.555 0.555 0.000   615 0.555
TLSGQ9 28/09/2017 Put 4.600 0.130 0.130 0.000 65 430 0.130
TLSQH7 28/09/2017 Call 4.610 0.390 0.390 0.000   0 0.390
TLSQI7 28/09/2017 Put 4.610 0.130 0.130 0.000   0 0.130
TLSQC9 28/09/2017 Call 4.700 0.465 0.465 0.000   0 0.465
TLSQD9 28/09/2017 Put 4.700 0.160 0.160 0.000   299 0.160
TLSQK7 28/09/2017 Call 4.710 0.330 0.330 0.325 50 200 0.330
TLSQJ7 28/09/2017 Put 4.710 0.160 0.160 0.000   0 0.160
TLSGV9 28/09/2017 Call 4.800 0.380 0.380 0.000   50 0.380
TLSGW9 28/09/2017 Put 4.800 0.200 0.200 0.000   2,000 0.200
TLSRP9 28/09/2017 Call 4.810 0.270 0.270 0.000   0 0.270
TLSRQ9 28/09/2017 Put 4.810 0.200 0.200 0.000   985 0.200
TLSQA9 28/09/2017 Call 4.900 0.305 0.305 0.000   200 0.305
TLSQB9 28/09/2017 Put 4.900 0.245 0.245 0.000   1,424 0.245
TLSRS9 28/09/2017 Call 4.910 0.220 0.220 0.000   0 0.220
TLSRR9 28/09/2017 Put 4.910 0.245 0.245 0.000   0 0.245
TLSGR9 28/09/2017 Call 5.000 0.245 0.245 0.000   61 0.245
TLSGS9 28/09/2017 Put 5.000 0.300 0.300 0.000   2,453 0.300
TLSRH9 28/09/2017 Call 5.010 0.180 0.180 0.000   3,679 0.180
TLSRI9 28/09/2017 Put 5.010 0.300 0.300 0.000   1,990 0.300
TLSKH9 28/09/2017 Call 5.200 0.150 0.150 0.000   3,860 0.150
TLSKI9 28/09/2017 Put 5.200 0.425 0.425 0.000   200 0.425
TLSRT9 28/09/2017 Call 5.210 0.110 0.110 0.000   1,570 0.110
TLSRU9 28/09/2017 Put 5.210 0.430 0.430 0.000   0 0.430
TLSQ69 28/09/2017 Call 5.250 0.135 0.135 0.000   3,170 0.135
TLSQ79 28/09/2017 Put 5.250 0.465 0.465 0.000   4,350 0.465
TLSRK9 28/09/2017 Call 5.260 0.100 0.100 0.000   2,392 0.100
TLSRJ9 28/09/2017 Put 5.260 0.465 0.465 0.000   360 0.465
TLSG79 28/09/2017 Call 5.500 0.070 0.070 0.000   870 0.070
TLSG89 28/09/2017 Put 5.500 0.660 0.660 0.000   499 0.660
TLSRL9 28/09/2017 Call 5.510 0.050 0.050 0.000   1,096 0.050
TLSRM9 28/09/2017 Put 5.510 0.665 0.665 0.000   200 0.665
TLSQ49 28/09/2017 Call 5.750 0.035 0.035 0.000 65 130 0.035
TLSQ59 28/09/2017 Put 5.750 0.885 0.885 0.000   0 0.885
TLSRO9 28/09/2017 Call 5.760 0.025 0.025 0.000   0 0.025
TLSRN9 28/09/2017 Put 5.760 0.885 0.885 0.000   140 0.885
TLSGN9 28/09/2017 Call 6.000 0.015 0.015 0.000   1,020 0.015
TLSGO9 28/09/2017 Put 6.000 1.115 1.115 0.000   388 1.115
TLSPT9 28/09/2017 Call 6.010 0.010 0.010 0.000   0 0.010
TLSPU9 28/09/2017 Put 6.010 1.120 1.120 0.000   0 1.120
TLSQE9 28/09/2017 Call 6.250 0.006 0.006 0.000   0 0.006
TLSQF9 28/09/2017 Put 6.250 1.360 1.360 0.000   0 1.360
TLSJG9 28/09/2017 Call 6.300 0.005 0.005 0.000   0 0.005
TLSJF9 28/09/2017 Put 6.300 1.405 1.405 0.000   0 1.405
TLSJ59 28/09/2017 Call 6.400 0.004 0.004 0.000   0 0.004
TLSJ69 28/09/2017 Put 6.400 1.505 1.505 0.000   0 1.505
TLSG59 28/09/2017 Call 6.500 0.003 0.003 0.000   260 0.003
TLSG69 28/09/2017 Put 6.500 1.600 1.600 0.000   0 1.600
TLSQ29 28/09/2017 Call 6.750 0.001 0.001 0.000   0 0.001
TLSQ39 28/09/2017 Put 6.750 1.850 1.850 0.000   0 1.850
TLSGL9 28/09/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TLSGM9 28/09/2017 Put 7.000 2.095 2.095 0.000   0 2.095
TLSG99 28/09/2017 Call 7.500 0.000 0.000 0.000   0 0.000
TLSGK9 28/09/2017 Put 7.500 2.585 2.585 0.000   0 2.585
TLSJ19 28/09/2017 Call 8.000 0.000 0.000 0.000   0 0.000
TLSJ29 28/09/2017 Put 8.000 3.080 3.080 0.000   0 3.080
TLSRV7 21/12/2017 Call 0.010 4.895 4.895 0.000   0 4.895
TLSZT9 21/12/2017 Call 4.000 1.150 1.150 0.000   0 1.150
TLSZU9 21/12/2017 Put 4.000 0.040 0.040 0.000   1,000 0.040
TLSN38 21/12/2017 Call 4.200 0.950 0.950 0.000   0 0.950
TLSN48 21/12/2017 Put 4.200 0.070 0.070 0.000   3,370 0.070
TLSQZ7 21/12/2017 Call 4.300 0.850 0.850 0.000   0 0.850
TLSR17 21/12/2017 Put 4.300 0.090 0.090 0.000   0 0.090
TLSFS8 21/12/2017 Call 4.400 0.755 0.755 0.000   0 0.755
TLSFT8 21/12/2017 Put 4.400 0.110 0.110 0.000   0 0.110
TLSQX7 21/12/2017 Call 4.500 0.655 0.655 0.000   0 0.655
TLSQY7 21/12/2017 Put 4.500 0.135 0.135 0.000   750 0.135
TLSD27 21/12/2017 Call 4.600 0.565 0.565 0.000   0 0.565
TLSD37 21/12/2017 Put 4.600 0.165 0.165 0.000   100 0.165
TLSR47 21/12/2017 Call 4.700 0.480 0.480 0.000   0 0.480
TLSR57 21/12/2017 Put 4.700 0.200 0.200 0.000   60 0.200
TLSCZ7 21/12/2017 Call 4.800 0.400 0.400 0.000   700 0.400
TLSD17 21/12/2017 Put 4.800 0.240 0.240 0.000   340 0.240
TLSQV7 21/12/2017 Call 4.900 0.330 0.330 0.000   0 0.330
TLSQW7 21/12/2017 Put 4.900 0.285 0.285 0.000   0 0.285
TLSCX7 21/12/2017 Call 5.000 0.275 0.275 0.000   2,070 0.275
TLSCY7 21/12/2017 Put 5.000 0.340 0.340 0.000   2,140 0.340
TLSBM9 21/12/2017 Call 5.010 0.235 0.235 0.000   3,900 0.235
TLSBL9 21/12/2017 Put 5.010 0.335 0.335 0.000   3,360 0.335
TLSR27 21/12/2017 Call 5.250 0.165 0.165 0.000   120 0.165
TLSR37 21/12/2017 Put 5.250 0.495 0.495 0.000   530 0.495
TLSUN7 21/12/2017 Call 5.260 0.145 0.145 0.000   0 0.145
TLSUO7 21/12/2017 Put 5.260 0.490 0.490 0.000   0 0.490
TLSCP7 21/12/2017 Call 5.500 0.090 0.090 0.000   1,749 0.090
TLSCQ7 21/12/2017 Put 5.500 0.685 0.685 0.000   602 0.685
TLSBV9 21/12/2017 Call 5.510 0.085 0.085 0.000   6,440 0.085
TLSBU9 21/12/2017 Put 5.510 0.675 0.675 0.000   1,070 0.675
TLSQT7 21/12/2017 Call 5.750 0.050 0.050 0.000   500 0.050
TLSQU7 21/12/2017 Put 5.750 0.895 0.895 0.000   0 0.895
TLSUQ7 21/12/2017 Call 5.760 0.045 0.045 0.000   0 0.045
TLSUP7 21/12/2017 Put 5.760 0.880 0.880 0.000   0 0.880
TLSCV7 21/12/2017 Call 6.000 0.025 0.025 0.000   2,483 0.025
TLSCW7 21/12/2017 Put 6.000 1.125 1.125 0.000   190 1.125
TLSUR7 21/12/2017 Call 6.010 0.020 0.020 0.000   0 0.020
TLSUS7 21/12/2017 Put 6.010 1.105 1.105 0.000   0 1.105
TLSQR7 21/12/2017 Call 6.250 0.010 0.010 0.000   0 0.010
TLSQS7 21/12/2017 Put 6.250 1.365 1.365 0.000   0 1.365
TLSCR7 21/12/2017 Call 6.500 0.005 0.005 0.000   16,748 0.005
TLSCS7 21/12/2017 Put 6.500 1.605 1.605 0.000   0 1.605
TLSR67 21/12/2017 Call 6.750 0.002 0.002 0.000   0 0.002
TLSR77 21/12/2017 Put 6.750 1.850 1.850 0.000   0 1.850
TLSD47 21/12/2017 Call 7.000 0.001 0.001 0.000   8,665 0.001
TLSD57 21/12/2017 Put 7.000 2.095 2.095 0.000   0 2.095
TLSCT7 21/12/2017 Call 7.500 0.000 0.000 0.000   5,400 0.000
TLSCU7 21/12/2017 Put 7.500 2.590 2.590 0.000   10,073 2.590
TLSD67 21/12/2017 Call 8.000 0.000 0.000 0.000   0 0.000
TLSD77 21/12/2017 Put 8.000 3.085 3.085 0.000   0 3.085
TLSGY7 21/12/2017 Call 8.500 0.000 0.000 0.000   0 0.000
TLSGZ7 21/12/2017 Put 8.500 3.575 3.575 0.000   25 3.575
TLSZV9 28/03/2018 Call 4.000 1.150 1.150 0.000   0 1.150
TLSZW9 28/03/2018 Put 4.000 0.070 0.070 0.000   0 0.070
TLSQO9 28/03/2018 Call 4.200 0.950 0.950 0.000   0 0.950
TLSQP9 28/03/2018 Put 4.200 0.110 0.110 0.000   0 0.110
TLSQM9 28/03/2018 Call 4.400 0.755 0.755 0.000   0 0.755
TLSQN9 28/03/2018 Put 4.400 0.160 0.160 0.000   30 0.160
TLSQQ9 28/03/2018 Call 4.600 0.570 0.570 0.000   0 0.570
TLSQR9 28/03/2018 Put 4.600 0.230 0.230 0.000   30 0.230
TLSQU9 28/03/2018 Call 4.800 0.410 0.410 0.000   0 0.410
TLSQV9 28/03/2018 Put 4.800 0.315 0.315 0.000   50 0.315
TLSQW9 28/03/2018 Call 5.000 0.285 0.285 0.000   35 0.285
TLSQX9 28/03/2018 Put 5.000 0.420 0.420 0.000   1,200 0.420
TLSQK9 28/03/2018 Call 5.500 0.105 0.105 0.000   0 0.105
TLSQL9 28/03/2018 Put 5.500 0.775 0.775 0.000   0 0.775
TLSQG9 28/03/2018 Call 6.000 0.035 0.035 0.000   0 0.035
TLSQH9 28/03/2018 Put 6.000 1.220 1.220 0.000   0 1.220
TLSQS9 28/03/2018 Call 6.500 0.010 0.010 0.000   0 0.010
TLSQT9 28/03/2018 Put 6.500 1.705 1.705 0.000   0 1.705
TLSQI9 28/03/2018 Call 7.000 0.003 0.003 0.000   0 0.003
TLSQJ9 28/03/2018 Put 7.000 2.190 2.190 0.000   0 2.190
TLSUT7 28/03/2018 Call 7.500 0.001 0.001 0.000   0 0.001
TLSUU7 28/03/2018 Put 7.500 2.680 2.680 0.000   0 2.680
TLSZX9 28/06/2018 Call 4.000 1.150 1.150 0.000   0 1.150
TLSZY9 28/06/2018 Put 4.000 0.090 0.090 0.000   0 0.090
TLSN58 28/06/2018 Call 4.200 0.955 0.955 0.000   0 0.955
TLSN68 28/06/2018 Put 4.200 0.125 0.125 0.000   430 0.125
TLSFU8 28/06/2018 Call 4.400 0.760 0.760 0.000   0 0.760
TLSFV8 28/06/2018 Put 4.400 0.180 0.180 0.000   0 0.180
TLSZ77 28/06/2018 Call 4.600 0.575 0.575 0.000   0 0.575
TLSZ87 28/06/2018 Put 4.600 0.245 0.245 0.000   0 0.245
TLSYK7 28/06/2018 Call 4.800 0.425 0.425 0.000   2,200 0.425
TLSYL7 28/06/2018 Put 4.800 0.330 0.330 0.000   0 0.330
TLSYM7 28/06/2018 Call 5.000 0.305 0.305 0.000   900 0.305
TLSYN7 28/06/2018 Put 5.000 0.440 0.440 0.000   60 0.440
TLSYU7 28/06/2018 Call 5.500 0.125 0.125 0.000   430 0.125
TLSYV7 28/06/2018 Put 5.500 0.790 0.790 0.000   4,300 0.790
TLSYQ7 28/06/2018 Call 6.000 0.045 0.045 0.000   1,335 0.045
TLSYR7 28/06/2018 Put 6.000 1.230 1.230 0.000   125 1.230
TLSYZ7 28/06/2018 Call 6.500 0.015 0.015 0.000   800 0.015
TLSZ17 28/06/2018 Put 6.500 1.705 1.705 0.000   0 1.705
TLSYO7 28/06/2018 Call 7.000 0.006 0.006 0.000   0 0.006
TLSYP7 28/06/2018 Put 7.000 2.190 2.190 0.000   0 2.190
TLSYW7 28/06/2018 Call 7.500 0.002 0.002 0.000   0 0.002
TLSYX7 28/06/2018 Put 7.500 2.680 2.680 0.000   0 2.680
TLSYS7 28/06/2018 Call 8.000 0.001 0.001 0.000   0 0.001
TLSYT7 28/06/2018 Put 8.000 3.170 3.170 0.000   0 3.170
TLSZ27 28/06/2018 Call 8.500 0.000 0.000 0.000   0 0.000
TLSZ37 28/06/2018 Put 8.500 3.660 3.660 0.000   0 3.660
TLSB17 27/09/2018 Call 4.000 1.150 1.150 0.000   0 1.150
TLSB27 27/09/2018 Put 4.000 0.125 0.125 0.000   0 0.125
TLSRV9 27/09/2018 Call 4.200 0.950 0.950 0.000   0 0.950
TLSRW9 27/09/2018 Put 4.200 0.175 0.175 0.000   0 0.175
TLSRX9 27/09/2018 Call 4.400 0.755 0.755 0.000   0 0.755
TLSRY9 27/09/2018 Put 4.400 0.235 0.235 0.000   0 0.235
TLSRZ9 27/09/2018 Call 4.600 0.575 0.575 0.000   0 0.575
TLSS19 27/09/2018 Put 4.600 0.315 0.315 0.000   0 0.315
TLSS29 27/09/2018 Call 4.800 0.425 0.425 0.000   0 0.425
TLSS39 27/09/2018 Put 4.800 0.410 0.410 0.000   0 0.410
TLSS49 27/09/2018 Call 5.000 0.310 0.310 0.000   0 0.310
TLSS59 27/09/2018 Put 5.000 0.525 0.525 0.000   0 0.525
TLSS69 27/09/2018 Call 5.500 0.140 0.140 0.000   0 0.140
TLSS79 27/09/2018 Put 5.500 0.900 0.900 0.000   0 0.900
TLSS89 27/09/2018 Call 6.000 0.060 0.060 0.000   738 0.060
TLSS99 27/09/2018 Put 6.000 1.350 1.350 0.000   0 1.350
TLSSA9 27/09/2018 Call 6.500 0.025 0.025 0.000   0 0.025
TLSSB9 27/09/2018 Put 6.500 1.825 1.825 0.000   0 1.825
TLSSC9 27/09/2018 Call 7.000 0.010 0.010 0.000   0 0.010
TLSSD9 27/09/2018 Put 7.000 2.310 2.310 0.000   0 2.310
TLSUV7 27/09/2018 Call 7.500 0.004 0.004 0.000   0 0.004
TLSUW7 27/09/2018 Put 7.500 2.790 2.790 0.000   0 2.790
TLSB37 20/12/2018 Call 4.000 1.150 1.150 0.000   0 1.150
TLSB47 20/12/2018 Put 4.000 0.140 0.140 0.000   0 0.140
TLSVO8 20/12/2018 Call 4.200 0.955 0.955 0.000   0 0.955
TLSVP8 20/12/2018 Put 4.200 0.190 0.190 0.000   200 0.190
TLSSD8 20/12/2018 Call 4.400 0.760 0.760 0.000   0 0.760
TLSSE8 20/12/2018 Put 4.400 0.250 0.250 0.000   200 0.250
TLSSR8 20/12/2018 Call 4.600 0.580 0.580 0.000   0 0.580
TLSSS8 20/12/2018 Put 4.600 0.330 0.330 0.000   0 0.330
TLSSN8 20/12/2018 Call 4.800 0.435 0.435 0.000   0 0.435
TLSSO8 20/12/2018 Put 4.800 0.425 0.425 0.000   420 0.425
TLSSF8 20/12/2018 Call 5.000 0.325 0.325 0.000   655 0.325
TLSSM8 20/12/2018 Put 5.000 0.540 0.540 0.000   115 0.540
TLSSP8 20/12/2018 Call 5.500 0.145 0.145 0.000   1,250 0.145
TLSSQ8 20/12/2018 Put 5.500 0.910 0.910 0.000   930 0.910
TLSSB8 20/12/2018 Call 6.000 0.060 0.060 0.000   143 0.060
TLSSC8 20/12/2018 Put 6.000 1.350 1.350 0.000   180 1.350
TLSSV8 20/12/2018 Call 6.500 0.025 0.025 0.000   2,160 0.025
TLSSW8 20/12/2018 Put 6.500 1.825 1.825 0.000   200 1.825
TLSST8 20/12/2018 Call 7.000 0.010 0.010 0.000   0 0.010
TLSSU8 20/12/2018 Put 7.000 2.305 2.305 0.000   0 2.305
TLSSX8 20/12/2018 Call 7.500 0.004 0.004 0.000   0 0.004
TLSSY8 20/12/2018 Put 7.500 2.790 2.790 0.000   250 2.790
TLSC39 20/12/2018 Call 8.000 0.001 0.001 0.000   0 0.001
TLSC49 20/12/2018 Put 8.000 3.270 3.270 0.000   200 3.270
TLSB57 27/06/2019 Call 4.000 1.150 1.150 0.000   10 1.150
TLSB67 27/06/2019 Put 4.000 0.205 0.205 0.000   1,000 0.205
TLSML9 27/06/2019 Call 4.200 0.950 0.950 0.000   1,000 0.950
TLSMM9 27/06/2019 Put 4.200 0.260 0.260 0.000   0 0.260
TLSIJ9 27/06/2019 Call 4.400 0.760 0.760 0.000   30 0.760
TLSIK9 27/06/2019 Put 4.400 0.330 0.330 0.000   500 0.330
TLSIH9 27/06/2019 Call 4.600 0.590 0.590 0.000   0 0.590
TLSII9 27/06/2019 Put 4.600 0.415 0.415 0.000   0 0.415
TLSIF9 27/06/2019 Call 4.800 0.455 0.455 0.000   1,000 0.455
TLSIG9 27/06/2019 Put 4.800 0.515 0.515 0.000   0 0.515
TLSI89 27/06/2019 Call 5.000 0.350 0.350 0.000   200 0.350
TLSI99 27/06/2019 Put 5.000 0.630 0.630 0.000   205 0.630
TLSGZ9 27/06/2019 Call 5.500 0.180 0.180 0.000   0 0.180
TLSI19 27/06/2019 Put 5.500 0.985 0.985 0.000   0 0.985
TLSGX9 27/06/2019 Call 6.000 0.090 0.090 0.000   0 0.090
TLSGY9 27/06/2019 Put 6.000 1.415 1.415 0.000   42 1.415
TLSI49 27/06/2019 Call 6.500 0.045 0.045 0.000   0 0.045
TLSI59 27/06/2019 Put 6.500 1.880 1.880 0.000   0 1.880
TLSI29 27/06/2019 Call 7.000 0.020 0.020 0.000   0 0.020
TLSI39 27/06/2019 Put 7.000 2.355 2.355 0.000   733 2.355
TLSI69 27/06/2019 Call 7.500 0.010 0.010 0.000   0 0.010
TLSI79 27/06/2019 Put 7.500 2.835 2.835 0.000   0 2.835
TLSJ39 27/06/2019 Call 8.000 0.005 0.005 0.000   0 0.005
TLSJ49 27/06/2019 Put 8.000 3.310 3.310 0.000   4 3.310
TLSR87 19/12/2019 Call 4.200 0.945 0.945 0.000   0 0.945
TLSR97 19/12/2019 Put 4.200 0.325 0.325 0.000   0 0.325
TLSRN7 19/12/2019 Call 4.400 0.755 0.755 0.000   0 0.755
TLSRO7 19/12/2019 Put 4.400 0.405 0.405 0.000   0 0.405
TLSRR7 19/12/2019 Call 4.600 0.595 0.595 0.000   0 0.595
TLSRS7 19/12/2019 Put 4.600 0.490 0.490 0.000   0 0.490
TLSRL7 19/12/2019 Call 4.800 0.465 0.465 0.000   0 0.465
TLSRM7 19/12/2019 Put 4.800 0.595 0.595 0.000   0 0.595
TLSRJ7 19/12/2019 Call 5.000 0.365 0.365 0.000   0 0.365
TLSRK7 19/12/2019 Put 5.000 0.710 0.710 0.000   0 0.710
TLSRH7 19/12/2019 Call 5.500 0.195 0.195 0.000   0 0.195
TLSRI7 19/12/2019 Put 5.500 1.075 1.075 0.000   0 1.075
TLSRP7 19/12/2019 Call 6.000 0.100 0.100 0.000   0 0.100
TLSRQ7 19/12/2019 Put 6.000 1.510 1.510 0.000   0 1.510
TLSRF7 19/12/2019 Call 6.500 0.050 0.050 0.000   0 0.050
TLSRG7 19/12/2019 Put 6.500 1.975 1.975 0.000   0 1.975
TLSRT7 19/12/2019 Call 7.000 0.025 0.025 0.000   0 0.025
TLSRU7 19/12/2019 Put 7.000 2.450 2.450 0.000   5 2.450
TLSUX7 19/12/2019 Call 7.500 0.015 0.015 0.000   0 0.015
TLSUY7 19/12/2019 Put 7.500 2.920 2.920 0.000   0 2.920

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.