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 5.630 Up 0.040 5.620 5.630 5.600 5.630 5.570 33,801,494 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TLSK39 27/11/2014 Call 0.010 5.630 5.630 0.000   0 5.590
TLSK49 27/11/2014 Call 4.400 1.240 1.240 0.000   0 1.205
TLSK59 27/11/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TLSJY9 27/11/2014 Call 4.500 1.140 1.140 0.000   0 1.105
TLSJZ9 27/11/2014 Put 4.500 0.000 0.000 0.000   826 0.000
TLSJE9 27/11/2014 Call 4.600 1.040 1.040 0.000   100 1.005
TLSJF9 27/11/2014 Put 4.600 0.000 0.000 0.000   0 0.000
TLSK19 27/11/2014 Call 4.700 0.940 0.940 0.000   0 0.905
TLSK29 27/11/2014 Put 4.700 0.000 0.000 0.000   405 0.000
TLSJK9 27/11/2014 Call 4.800 0.840 0.840 0.000   0 0.805
TLSJL9 27/11/2014 Put 4.800 0.000 0.000 0.000   0 0.000
TLSJU9 27/11/2014 Call 4.900 0.740 0.740 0.000   0 0.705
TLSJV9 27/11/2014 Put 4.900 0.000 0.000 0.000   1,209 0.001
TLSJI9 27/11/2014 Call 5.000 0.640 0.640 0.000   2,759 0.605
TLSJJ9 27/11/2014 Put 5.000 0.000 0.000 0.000   2,300 0.001
TLSJQ9 27/11/2014 Call 5.250 0.390 0.390 0.000   573 0.360
TLSJR9 27/11/2014 Put 5.250 0.002 0.002 0.000   6,998 0.007
TLSU49 27/11/2014 Call 5.310 0.330 0.330 0.290 50 18,972 0.305
TLSU59 27/11/2014 Put 5.310 0.004 0.004 0.000   1,880 0.010
TLSR59 27/11/2014 Call 5.410 0.235 0.235 0.000 500 22,952 0.215
TLSR69 27/11/2014 Put 5.410 0.010 0.010 0.000   9,330 0.020
TLSJW9 27/11/2014 Call 5.500 0.155 0.155 0.000   41,298 0.140
TLSJX9 27/11/2014 Put 5.500 0.025 0.025 0.025 5,100 31,302 0.040
TLSR89 27/11/2014 Call 5.510 0.145 0.145 0.000   29,475 0.130
TLSR79 27/11/2014 Put 5.510 0.025 0.025 0.000   3,330 0.040
TLSVC9 27/11/2014 Call 5.600 0.085 0.085 0.065 102 18,798 0.075
TLSVD9 27/11/2014 Put 5.600 0.055 0.055 0.060 100 200 0.075
TLSR99 27/11/2014 Call 5.610 0.080 0.080 0.070 2,688 23,027 0.070
TLSRF9 27/11/2014 Put 5.610 0.060 0.060 0.065 100 12,790 0.080
TLSVF9 27/11/2014 Call 5.700 0.035 0.035 0.035 7,308 2,936 0.030
TLSVE9 27/11/2014 Put 5.700 0.105 0.105 0.000   0 0.135
TLSJG9 27/11/2014 Call 5.750 0.020 0.020 0.000   15,112 0.020
TLSJH9 27/11/2014 Put 5.750 0.145 0.145 0.000   0 0.175
TLSJC9 27/11/2014 Call 6.000 0.001 0.001 0.000   10,000 0.000
TLSJD9 27/11/2014 Put 6.000 0.370 0.370 0.000   0 0.410
TLSJM9 27/11/2014 Call 6.250 0.000 0.000 0.000   0 0.000
TLSJN9 27/11/2014 Put 6.250 0.620 0.620 0.000   0 0.660
TLSJS9 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TLSJT9 27/11/2014 Put 6.500 0.870 0.870 0.000   0 0.910
TLSJ89 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TLSJ99 27/11/2014 Put 6.750 1.120 1.120 0.000   0 1.160
TLSJA9 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TLSJB9 27/11/2014 Put 7.000 1.370 1.370 0.000   0 1.410
TLSJO9 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TLSJP9 27/11/2014 Put 7.250 1.625 1.625 0.000   0 1.660
TLSQY9 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TLSQZ9 27/11/2014 Put 7.500 1.875 1.875 0.000   0 1.910
TLSZS7 18/12/2014 Call 0.010 5.635 5.635 0.000   96,044 5.600
TLSZV7 18/12/2014 Call 2.800 2.840 2.840 0.000   0 2.800
TLSZW7 18/12/2014 Put 2.800 0.000 0.000 0.000   3,081 0.000
TLSZY7 18/12/2014 Call 2.900 2.740 2.740 0.000   0 2.700
TLSZX7 18/12/2014 Put 2.900 0.000 0.000 0.000   41 0.000
TLSB48 18/12/2014 Call 3.100 2.540 2.540 0.000   0 2.500
TLSB38 18/12/2014 Put 3.100 0.000 0.000 0.000   2,760 0.000
TLSIZ8 18/12/2014 Call 3.400 2.245 2.245 0.000   0 2.205
TLSJ18 18/12/2014 Put 3.400 0.000 0.000 0.000   20 0.000
TLSJ48 18/12/2014 Call 3.500 2.145 2.145 0.000   0 2.105
TLSJ58 18/12/2014 Put 3.500 0.000 0.000 0.000   3,725 0.000
TLSKN9 18/12/2014 Call 3.510 2.135 2.135 0.000   3,831 2.095
TLSKO9 18/12/2014 Put 3.510 0.000 0.000 0.000   0 0.000
TLSK78 18/12/2014 Call 3.600 2.045 2.045 0.000   0 2.005
TLSK88 18/12/2014 Put 3.600 0.000 0.000 0.000   251 0.000
TLSKU9 18/12/2014 Call 3.610 2.035 2.035 0.000   3,000 1.995
TLSKT9 18/12/2014 Put 3.610 0.000 0.000 0.000   0 0.000
TLSS18 18/12/2014 Call 3.700 1.945 1.945 0.000   0 1.905
TLSS28 18/12/2014 Put 3.700 0.000 0.000 0.000   400 0.000
TLSKQ9 18/12/2014 Call 3.710 1.935 1.935 0.000   0 1.895
TLSKP9 18/12/2014 Put 3.710 0.000 0.000 0.000   0 0.000
TLSTD8 18/12/2014 Call 3.800 1.845 1.845 0.000   0 1.805
TLSTE8 18/12/2014 Put 3.800 0.000 0.000 0.000   6,000 0.000
TLSVD8 18/12/2014 Call 3.900 1.745 1.745 0.000   0 1.705
TLSVE8 18/12/2014 Put 3.900 0.000 0.000 0.000   0 0.000
TLSYV8 18/12/2014 Call 4.000 1.645 1.645 0.000   0 1.605
TLSYW8 18/12/2014 Put 4.000 0.000 0.000 0.000   2,581 0.000
TLSMC9 18/12/2014 Call 4.010 1.635 1.635 0.000   28,061 1.595
TLSMB9 18/12/2014 Put 4.010 0.000 0.000 0.000   3,570 0.000
TLST88 18/12/2014 Call 4.110 1.535 1.535 0.000   623 1.495
TLST78 18/12/2014 Put 4.110 0.000 0.000 0.000   0 0.000
TLSYR8 18/12/2014 Call 4.200 1.445 1.445 0.000   0 1.405
TLSYS8 18/12/2014 Put 4.200 0.000 0.000 0.000   9,000 0.001
TLST98 18/12/2014 Call 4.210 1.435 1.435 0.000   957 1.395
TLSTA8 18/12/2014 Put 4.210 0.000 0.000 0.000   400 0.001
TLSLM8 18/12/2014 Call 4.250 1.395 1.395 0.000   0 1.360
TLSLN8 18/12/2014 Put 4.250 0.000 0.000 0.000   0 0.001
TLSQZ8 18/12/2014 Call 4.300 1.345 1.345 0.000   0 1.310
TLSR18 18/12/2014 Put 4.300 0.000 0.000 0.000   1,000 0.001
TLSTG8 18/12/2014 Call 4.310 1.335 1.335 0.000   2,395 1.300
TLSTF8 18/12/2014 Put 4.310 0.000 0.000 0.000   320 0.001
TLSYT8 18/12/2014 Call 4.400 1.245 1.245 0.000   5,461 1.210
TLSYU8 18/12/2014 Put 4.400 0.001 0.001 0.000   5,600 0.001
TLSTH8 18/12/2014 Call 4.410 1.235 1.235 0.000   2,270 1.200
TLSTI8 18/12/2014 Put 4.410 0.001 0.001 0.000   0 0.002
TLSF97 18/12/2014 Call 4.500 1.145 1.145 0.000   0 1.110
TLSF87 18/12/2014 Put 4.500 0.001 0.001 0.000   5,400 0.002
TLSTK8 18/12/2014 Call 4.510 1.135 1.135 0.000   5,299 1.100
TLSTJ8 18/12/2014 Put 4.510 0.001 0.001 0.000   0 0.002
TLSBJ9 18/12/2014 Call 4.600 1.045 1.045 0.000   1,700 1.010
TLSBK9 18/12/2014 Put 4.600 0.002 0.002 0.000   41,192 0.003
TLSTL8 18/12/2014 Call 4.610 1.035 1.035 0.000   4,581 1.000
TLSTM8 18/12/2014 Put 4.610 0.002 0.002 0.000   100 0.003
TLSQX8 18/12/2014 Call 4.700 0.945 0.945 0.000   0 0.910
TLSQY8 18/12/2014 Put 4.700 0.002 0.002 0.000   6,392 0.004
TLSTO8 18/12/2014 Call 4.710 0.935 0.935 0.000   866 0.900
TLSTN8 18/12/2014 Put 4.710 0.002 0.002 0.000   5,222 0.004
TLSDV9 18/12/2014 Call 4.800 0.845 0.845 0.000   60 0.810
TLSDW9 18/12/2014 Put 4.800 0.003 0.003 0.000   10,000 0.005
TLSTP8 18/12/2014 Call 4.810 0.835 0.835 0.000   4,984 0.800
TLSTQ8 18/12/2014 Put 4.810 0.003 0.003 0.000   1,520 0.005
TLSMO8 18/12/2014 Call 4.900 0.745 0.745 0.000   0 0.715
TLSMP8 18/12/2014 Put 4.900 0.004 0.004 0.000   4,410 0.006
TLSTS8 18/12/2014 Call 4.910 0.735 0.735 0.000   7,749 0.705
TLSTR8 18/12/2014 Put 4.910 0.004 0.004 0.000   820 0.006
TLSQK9 18/12/2014 Call 5.000 0.650 0.650 0.000 25 925 0.615
TLSQL9 18/12/2014 Put 5.000 0.005 0.005 0.000   32,037 0.007
TLSTT8 18/12/2014 Call 5.010 0.640 0.640 0.000   2,912 0.605
TLSTU8 18/12/2014 Put 5.010 0.005 0.005 0.000   15,368 0.008
TLSMR8 18/12/2014 Call 5.100 0.550 0.550 0.000   1,200 0.520
TLSMQ8 18/12/2014 Put 5.100 0.006 0.006 0.000   15,075 0.010
TLSMS8 18/12/2014 Call 5.110 0.540 0.540 0.000   42,220 0.510
TLSMT8 18/12/2014 Put 5.110 0.006 0.006 0.000   2,467 0.010
TLSMZ8 18/12/2014 Call 5.200 0.450 0.450 0.000   200 0.420
TLSMU8 18/12/2014 Put 5.200 0.009 0.009 0.000   21,201 0.015
TLSWB8 18/12/2014 Call 5.210 0.440 0.440 0.000   8,012 0.415
TLSWC8 18/12/2014 Put 5.210 0.009 0.009 0.000   8,550 0.015
TLSLQ8 18/12/2014 Call 5.250 0.405 0.405 0.000   5,700 0.375
TLSLR8 18/12/2014 Put 5.250 0.010 0.010 0.000   10,730 0.015
TLSN18 18/12/2014 Call 5.260 0.395 0.395 0.000   4,212 0.365
TLSN28 18/12/2014 Put 5.260 0.010 0.010 0.000   3,951 0.015
TLSN48 18/12/2014 Call 5.300 0.355 0.355 0.000   3,420 0.330
TLSN38 18/12/2014 Put 5.300 0.015 0.015 0.000   17,233 0.020
TLSWE8 18/12/2014 Call 5.310 0.345 0.345 0.000   9,595 0.320
TLSWD8 18/12/2014 Put 5.310 0.015 0.015 0.000   2,420 0.020
TLSN58 18/12/2014 Call 5.400 0.265 0.265 0.000   31,128 0.240
TLSN68 18/12/2014 Put 5.400 0.025 0.025 0.020 100 21,187 0.030
TLSWF8 18/12/2014 Call 5.410 0.255 0.255 0.000   11,453 0.230
TLSWG8 18/12/2014 Put 5.410 0.025 0.025 0.000   5,989 0.035
TLST89 18/12/2014 Call 5.500 0.180 0.180 0.165 500 17,431 0.160
TLST99 18/12/2014 Put 5.500 0.040 0.040 0.000   12,050 0.055
TLSIZ9 18/12/2014 Call 5.510 0.170 0.170 0.000   15,553 0.155
TLSJ19 18/12/2014 Put 5.510 0.045 0.045 0.000   4,120 0.055
TLSJ79 18/12/2014 Call 5.600 0.110 0.110 0.090 140 21,893 0.095
TLSJ69 18/12/2014 Put 5.600 0.075 0.075 0.000   10,300 0.090
TLSJ49 18/12/2014 Call 5.610 0.105 0.105 0.090 50 19,898 0.090
TLSJ59 18/12/2014 Put 5.610 0.075 0.075 0.000   1,799 0.095
TLSVA9 18/12/2014 Call 5.700 0.060 0.060 0.050 8,160 4,720 0.050
TLSVB9 18/12/2014 Put 5.700 0.125 0.125 0.000   0 0.150
TLSLP8 18/12/2014 Call 5.750 0.045 0.045 0.040 730 14,130 0.035
TLSLO8 18/12/2014 Put 5.750 0.160 0.160 0.000   395 0.185
TLSJ39 18/12/2014 Call 5.760 0.040 0.040 0.025 1,385 3,064 0.035
TLSJ29 18/12/2014 Put 5.760 0.160 0.160 0.195 100 50 0.185
TLSXS9 18/12/2014 Call 6.000 0.005 0.005 0.000   12,547 0.004
TLSXT9 18/12/2014 Put 6.000 0.370 0.370 0.000   45 0.410
TLSPX9 18/12/2014 Call 6.010 0.005 0.005 0.000   161 0.003
TLSPY9 18/12/2014 Put 6.010 0.370 0.370 0.000   80 0.405
TLSR28 18/12/2014 Call 6.250 0.000 0.000 0.000   500 0.000
TLSR38 18/12/2014 Put 6.250 0.620 0.620 0.000   0 0.660
TLSK67 18/12/2014 Call 6.500 0.000 0.000 0.000   50 0.000
TLSK77 18/12/2014 Put 6.500 0.870 0.870 0.000   0 0.910
TLSTF9 18/12/2014 Call 6.510 0.000 0.000 0.000   0 0.000
TLSTG9 18/12/2014 Put 6.510 0.860 0.860 0.000   1,310 0.895
TLSR48 18/12/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TLSR58 18/12/2014 Put 6.750 1.120 1.120 0.000   0 1.160
TLSN57 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TLSN67 18/12/2014 Put 7.000 1.370 1.370 0.000   0 1.410
TLSTJ9 18/12/2014 Call 7.010 0.000 0.000 0.000   0 0.000
TLSTK9 18/12/2014 Put 7.010 1.365 1.365 0.000   93 1.395
TLSI89 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TLSI99 18/12/2014 Put 7.250 1.620 1.620 0.000   0 1.660
TLSR19 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TLSR29 18/12/2014 Put 7.500 1.875 1.875 0.000   0 1.910
TLSPK9 29/01/2015 Call 0.010 5.660 5.660 0.000   0 5.620
TLSU89 29/01/2015 Call 4.400 1.260 1.260 0.000   60 1.220
TLSU99 29/01/2015 Put 4.400 0.007 0.007 0.000   0 0.008
TLSNT9 29/01/2015 Call 4.500 1.160 1.160 0.000   0 1.125
TLSNU9 29/01/2015 Put 4.500 0.007 0.007 0.000   0 0.010
TLSN79 29/01/2015 Call 4.600 1.060 1.060 0.000   300 1.025
TLSN89 29/01/2015 Put 4.600 0.007 0.007 0.000   0 0.010
TLSNV9 29/01/2015 Call 4.700 0.960 0.960 0.000   0 0.925
TLSNW9 29/01/2015 Put 4.700 0.008 0.008 0.000   0 0.010
TLSNL9 29/01/2015 Call 4.800 0.865 0.865 0.000   0 0.830
TLSNM9 29/01/2015 Put 4.800 0.008 0.008 0.000   6,383 0.015
TLSP69 29/01/2015 Call 4.900 0.765 0.765 0.000   200 0.730
TLSP79 29/01/2015 Put 4.900 0.009 0.009 0.000   500 0.015
TLSN99 29/01/2015 Call 5.000 0.665 0.665 0.000   100 0.635
TLSNK9 29/01/2015 Put 5.000 0.010 0.010 0.000   4,031 0.020
TLSTZ9 29/01/2015 Call 5.010 0.655 0.655 0.000   0 0.625
TLSU19 29/01/2015 Put 5.010 0.010 0.010 0.000   500 0.020
TLSU79 29/01/2015 Call 5.100 0.565 0.565 0.000   0 0.540
TLSU69 29/01/2015 Put 5.100 0.015 0.015 0.000   0 0.025
TLSTY9 29/01/2015 Call 5.110 0.555 0.555 0.000   100 0.535
TLSTX9 29/01/2015 Put 5.110 0.015 0.015 0.000   50 0.025
TLSTV9 29/01/2015 Call 5.210 0.460 0.460 0.000   0 0.445
TLSTW9 29/01/2015 Put 5.210 0.020 0.020 0.000   2,710 0.030
TLSNX9 29/01/2015 Call 5.250 0.425 0.425 0.000   1,100 0.410
TLSNY9 29/01/2015 Put 5.250 0.025 0.025 0.000   2,973 0.035
TLSTU9 29/01/2015 Call 5.310 0.370 0.370 0.000   1,310 0.360
TLSTT9 29/01/2015 Put 5.310 0.035 0.035 0.000   3,341 0.040
TLSTR9 29/01/2015 Call 5.410 0.280 0.280 0.000   1,000 0.280
TLSTS9 29/01/2015 Put 5.410 0.050 0.050 0.000   1,265 0.060
TLSNR9 29/01/2015 Call 5.500 0.210 0.210 0.190 200 3,540 0.215
TLSNS9 29/01/2015 Put 5.500 0.075 0.075 0.000   2,968 0.080
TLSNP9 29/01/2015 Call 5.750 0.075 0.075 0.000   35,642 0.095
TLSNQ9 29/01/2015 Put 5.750 0.195 0.195 0.200 1,100 260 0.190
TLSP49 29/01/2015 Call 6.000 0.015 0.015 0.000   0 0.040
TLSP59 29/01/2015 Put 6.000 0.395 0.395 0.000   0 0.410
TLSNZ9 29/01/2015 Call 6.250 0.003 0.003 0.000   0 0.020
TLSP19 29/01/2015 Put 6.250 0.625 0.625 0.000   0 0.660
TLSN59 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.015
TLSN69 29/01/2015 Put 6.500 0.870 0.870 0.000   0 0.910
TLSNN9 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.015
TLSNO9 29/01/2015 Put 6.750 1.120 1.120 0.000   0 1.160
TLSP29 29/01/2015 Call 7.000 0.000 0.000 0.000   0 0.015
TLSP39 29/01/2015 Put 7.000 1.370 1.370 0.000   0 1.410
TLSP89 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.010
TLSP99 29/01/2015 Put 7.250 1.620 1.620 0.000   0 1.660
TLSR39 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.007
TLSR49 29/01/2015 Put 7.500 1.870 1.870 0.000   0 1.910
TLSTC9 26/02/2015 Call 0.010 5.515 5.515 0.000   0 5.475
TLSUA9 26/02/2015 Call 4.400 1.270 1.270 0.000   0 1.230
TLSUB9 26/02/2015 Put 4.400 0.025 0.025 0.000   0 0.025
TLST29 26/02/2015 Call 4.500 1.170 1.170 0.000   0 1.130
TLST39 26/02/2015 Put 4.500 0.020 0.020 0.000   0 0.025
TLSSL9 26/02/2015 Call 4.600 1.070 1.070 0.000   0 1.030
TLSSM9 26/02/2015 Put 4.600 0.020 0.020 0.000   0 0.025
TLST49 26/02/2015 Call 4.700 0.970 0.970 0.000   0 0.935
TLST59 26/02/2015 Put 4.700 0.020 0.020 0.000   0 0.025
TLSSN9 26/02/2015 Call 4.800 0.870 0.870 0.000   500 0.835
TLSSO9 26/02/2015 Put 4.800 0.020 0.020 0.000   0 0.030
TLSSZ9 26/02/2015 Call 4.900 0.775 0.775 0.000   0 0.740
TLST19 26/02/2015 Put 4.900 0.025 0.025 0.000   0 0.035
TLSSP9 26/02/2015 Call 5.000 0.675 0.675 0.000   1,600 0.645
TLSSQ9 26/02/2015 Put 5.000 0.030 0.030 0.000   740 0.045
TLSV79 26/02/2015 Call 5.210 0.340 0.340 0.000   0 0.340
TLSV69 26/02/2015 Put 5.210 0.060 0.060 0.000   500 0.080
TLSSF9 26/02/2015 Call 5.250 0.435 0.435 0.000   0 0.420
TLSSG9 26/02/2015 Put 5.250 0.070 0.070 0.000   7,045 0.090
TLSV89 26/02/2015 Call 5.260 0.305 0.305 0.000   200 0.300
TLSV99 26/02/2015 Put 5.260 0.070 0.070 0.000   1,100 0.090
TLSST9 26/02/2015 Call 5.500 0.240 0.240 0.000   1,325 0.240
TLSSU9 26/02/2015 Put 5.500 0.155 0.155 0.175 550 1,830 0.185
TLSSV9 26/02/2015 Call 5.750 0.110 0.110 0.000   180 0.120
TLSSW9 26/02/2015 Put 5.750 0.305 0.305 0.000   0 0.345
TLSSH9 26/02/2015 Call 6.000 0.050 0.050 0.000   13,000 0.060
TLSSI9 26/02/2015 Put 6.000 0.510 0.510 0.000   50 0.550
TLSSB9 26/02/2015 Call 6.250 0.025 0.025 0.000   0 0.035
TLSSC9 26/02/2015 Put 6.250 0.740 0.740 0.000   0 0.780
TLSSX9 26/02/2015 Call 6.500 0.020 0.020 0.000   0 0.030
TLSSY9 26/02/2015 Put 6.500 0.980 0.980 0.000   0 1.020
TLSSR9 26/02/2015 Call 6.750 0.015 0.015 0.000   0 0.025
TLSSS9 26/02/2015 Put 6.750 1.225 1.225 0.000   0 1.265
TLSSJ9 26/02/2015 Call 7.000 0.015 0.015 0.004 1,000 0 0.025
TLSSK9 26/02/2015 Put 7.000 1.475 1.475 0.000   0 1.510
TLSSD9 26/02/2015 Call 7.250 0.015 0.015 0.000   0 0.025
TLSSE9 26/02/2015 Put 7.250 1.725 1.725 0.000   0 1.760
TLSTD9 26/02/2015 Call 7.500 0.020 0.020 0.000   0 0.030
TLSTE9 26/02/2015 Put 7.500 1.975 1.975 0.000   0 2.005
TLSCX9 26/03/2015 Call 0.010 5.530 5.530 0.000 8,070 129,610 5.490
TLSJ17 26/03/2015 Call 3.600 2.060 2.060 0.000   0 2.020
TLSJ27 26/03/2015 Put 3.600 0.004 0.004 0.000   15,000 0.015
TLSIQ7 26/03/2015 Call 3.800 1.865 1.865 0.000   0 1.825
TLSIR7 26/03/2015 Put 3.800 0.007 0.007 0.000   5,000 0.010
TLSIW7 26/03/2015 Call 4.000 1.665 1.665 0.000   0 1.625
TLSIX7 26/03/2015 Put 4.000 0.009 0.009 0.000   3,800 0.015
TLSDK9 26/03/2015 Call 4.010 1.515 1.515 0.000   4,200 1.475
TLSD99 26/03/2015 Put 4.010 0.009 0.009 0.000   0 0.015
TLSIM7 26/03/2015 Call 4.200 1.465 1.465 0.000   0 1.425
TLSIN7 26/03/2015 Put 4.200 0.010 0.010 0.000   1,000 0.015
TLSDN9 26/03/2015 Call 4.210 1.315 1.315 0.000   881 1.280
TLSDO9 26/03/2015 Put 4.210 0.010 0.010 0.000   0 0.015
TLST68 26/03/2015 Call 4.250 1.415 1.415 0.000   0 1.375
TLST58 26/03/2015 Put 4.250 0.010 0.010 0.000   0 0.015
TLSC49 26/03/2015 Call 4.300 1.370 1.370 0.000   0 1.330
TLSC59 26/03/2015 Put 4.300 0.010 0.010 0.000   2,000 0.015
TLSDQ9 26/03/2015 Call 4.310 1.220 1.220 0.000   0 1.180
TLSDP9 26/03/2015 Put 4.310 0.010 0.010 0.000   708 0.015
TLSIO7 26/03/2015 Call 4.400 1.270 1.270 0.000   0 1.230
TLSIP7 26/03/2015 Put 4.400 0.010 0.010 0.000   8,500 0.015
TLSCZ9 26/03/2015 Call 4.410 1.120 1.120 0.000   0 1.080
TLSCY9 26/03/2015 Put 4.410 0.010 0.010 0.000   902 0.015
TLSBX9 26/03/2015 Call 4.500 1.170 1.170 0.000   0 1.130
TLSBY9 26/03/2015 Put 4.500 0.015 0.015 0.000   1,200 0.020
TLSD19 26/03/2015 Call 4.510 1.020 1.020 0.000   669 0.980
TLSD29 26/03/2015 Put 4.510 0.015 0.015 0.000   0 0.020
TLSIK7 26/03/2015 Call 4.600 1.070 1.070 0.000   0 1.030
TLSIL7 26/03/2015 Put 4.600 0.015 0.015 0.000   1,280 0.020
TLSD49 26/03/2015 Call 4.610 0.920 0.920 0.000   0 0.885
TLSD39 26/03/2015 Put 4.610 0.015 0.015 0.000   940 0.020
TLSBZ9 26/03/2015 Call 4.700 0.970 0.970 0.000   0 0.930
TLSC19 26/03/2015 Put 4.700 0.020 0.020 0.000   2,900 0.025
TLSD59 26/03/2015 Call 4.710 0.825 0.825 0.000   0 0.790
TLSD69 26/03/2015 Put 4.710 0.020 0.020 0.000   0 0.025
TLSIS7 26/03/2015 Call 4.800 0.870 0.870 0.000   650 0.835
TLSIT7 26/03/2015 Put 4.800 0.020 0.020 0.030 100 9,767 0.030
TLSD89 26/03/2015 Call 4.810 0.725 0.725 0.000   50 0.695
TLSD79 26/03/2015 Put 4.810 0.020 0.020 0.000   515 0.030
TLSC29 26/03/2015 Call 4.900 0.775 0.775 0.000   0 0.735
TLSC39 26/03/2015 Put 4.900 0.025 0.025 0.000   2,400 0.035
TLSDR9 26/03/2015 Call 4.910 0.630 0.630 0.000   0 0.600
TLSDS9 26/03/2015 Put 4.910 0.025 0.025 0.000   300 0.035
TLSIU7 26/03/2015 Call 5.000 0.675 0.675 0.000   287 0.640
TLSIV7 26/03/2015 Put 5.000 0.035 0.035 0.000   17,650 0.045
TLSDZ9 26/03/2015 Call 5.010 0.535 0.535 0.000   970 0.510
TLSE19 26/03/2015 Put 5.010 0.035 0.035 0.000   1,940 0.045
TLSIT9 26/03/2015 Call 5.100 0.580 0.580 0.000   227 0.545
TLSIU9 26/03/2015 Put 5.100 0.045 0.045 0.000   5,400 0.055
TLSIS9 26/03/2015 Call 5.110 0.445 0.445 0.000   190 0.425
TLSIR9 26/03/2015 Put 5.110 0.045 0.045 0.000   1,765 0.055
TLSV49 26/03/2015 Call 5.150 0.530 0.530 0.000   0 0.500
TLSV59 26/03/2015 Put 5.150 0.050 0.050 0.000   0 0.065
TLSMF9 26/03/2015 Call 5.200 0.485 0.485 0.000   212 0.455
TLSME9 26/03/2015 Put 5.200 0.060 0.060 0.000   17,533 0.075
TLSQQ9 26/03/2015 Call 5.210 0.360 0.360 0.000   2,000 0.345
TLSQR9 26/03/2015 Put 5.210 0.060 0.060 0.000   0 0.075
TLSC69 26/03/2015 Call 5.250 0.440 0.440 0.000   100 0.415
TLSC79 26/03/2015 Put 5.250 0.070 0.070 0.000   19,225 0.085
TLSE39 26/03/2015 Call 5.260 0.325 0.325 0.000   2,652 0.310
TLSE29 26/03/2015 Put 5.260 0.070 0.070 0.000   1,550 0.085
TLSMG9 26/03/2015 Call 5.300 0.395 0.395 0.000   460 0.370
TLSMH9 26/03/2015 Put 5.300 0.085 0.085 0.000   13,722 0.100
TLSMM9 26/03/2015 Call 5.310 0.285 0.285 0.000   5,609 0.275
TLSMN9 26/03/2015 Put 5.310 0.085 0.085 0.000   5,820 0.100
TLSMJ9 26/03/2015 Call 5.400 0.315 0.315 0.000   2,809 0.295
TLSMI9 26/03/2015 Put 5.400 0.115 0.115 0.000   5,500 0.135
TLSMP9 26/03/2015 Call 5.410 0.220 0.220 0.000   3,319 0.210
TLSMO9 26/03/2015 Put 5.410 0.115 0.115 0.145 200 3,880 0.135
TLSIY7 26/03/2015 Call 5.500 0.240 0.240 0.000   8,514 0.225
TLSIZ7 26/03/2015 Put 5.500 0.155 0.155 0.175 1,001 5,280 0.180
TLSIH9 26/03/2015 Call 5.510 0.165 0.165 0.000   11,922 0.155
TLSII9 26/03/2015 Put 5.510 0.160 0.160 0.000   2,750 0.180
TLSMK9 26/03/2015 Call 5.600 0.180 0.180 0.000   58,395 0.165
TLSML9 26/03/2015 Put 5.600 0.210 0.210 0.000   350 0.235
TLSS79 26/03/2015 Call 5.610 0.125 0.125 0.110 94 7,496 0.115
TLSS89 26/03/2015 Put 5.610 0.210 0.210 0.000   50 0.235
TLSBT9 26/03/2015 Call 5.750 0.115 0.115 0.110 1,000 8,430 0.100
TLSBU9 26/03/2015 Put 5.750 0.310 0.310 0.000   500 0.340
TLSSA9 26/03/2015 Call 5.760 0.080 0.080 0.000   0 0.070
TLSS99 26/03/2015 Put 5.760 0.310 0.310 0.000   950 0.340
TLSII7 26/03/2015 Call 6.000 0.055 0.055 0.045 1,000 2,660 0.045
TLSIJ7 26/03/2015 Put 6.000 0.510 0.510 0.000   5,923 0.545
TLSPL9 26/03/2015 Call 6.010 0.040 0.040 0.000   1,000 0.030
TLSPM9 26/03/2015 Put 6.010 0.515 0.515 0.000   1,010 0.545
TLSC89 26/03/2015 Call 6.250 0.030 0.030 0.000   72 0.025
TLSC99 26/03/2015 Put 6.250 0.740 0.740 0.000   0 0.775
TLSK87 26/03/2015 Call 6.500 0.025 0.025 0.000   600 0.015
TLSK97 26/03/2015 Put 6.500 0.980 0.980 0.000   1,000 1.020
TLSTI9 26/03/2015 Call 6.510 0.020 0.020 0.000   0 0.015
TLSTH9 26/03/2015 Put 6.510 0.980 0.980 0.000   0 1.015
TLSBV9 26/03/2015 Call 6.750 0.020 0.020 0.000   0 0.015
TLSBW9 26/03/2015 Put 6.750 1.225 1.225 0.000   0 1.265
TLSN77 26/03/2015 Call 7.000 0.020 0.020 0.000   0 0.015
TLSN87 26/03/2015 Put 7.000 1.475 1.475 0.000   400 1.510
TLSIF9 26/03/2015 Call 7.250 0.015 0.015 0.000   0 0.015
TLSIG9 26/03/2015 Put 7.250 1.725 1.725 0.000   0 1.755
TLSS68 26/03/2015 Call 7.500 0.009 0.009 0.000   0 0.020
TLSSB8 26/03/2015 Put 7.500 1.975 1.975 0.000   0 2.005
TLSWZ9 23/04/2015 Call 0.010 5.540 5.540 0.000      
TLSVM9 23/04/2015 Call 4.500 1.170 1.170 0.000      
TLSVN9 23/04/2015 Put 4.500 0.030 0.030 0.000      
TLSVO9 23/04/2015 Call 4.600 1.075 1.075 0.000      
TLSVP9 23/04/2015 Put 4.600 0.035 0.035 0.000      
TLSVQ9 23/04/2015 Call 4.700 0.975 0.975 0.000      
TLSVR9 23/04/2015 Put 4.700 0.035 0.035 0.000      
TLSVS9 23/04/2015 Call 4.800 0.875 0.875 0.000      
TLSWC9 23/04/2015 Put 4.800 0.040 0.040 0.000      
TLSWD9 23/04/2015 Call 4.900 0.780 0.780 0.000      
TLSWE9 23/04/2015 Put 4.900 0.045 0.045 0.000      
TLSWF9 23/04/2015 Call 5.000 0.685 0.685 0.000      
TLSWG9 23/04/2015 Put 5.000 0.055 0.055 0.000      
TLSWH9 23/04/2015 Call 5.250 0.460 0.460 0.000      
TLSWI9 23/04/2015 Put 5.250 0.100 0.100 0.095 300    
TLSWJ9 23/04/2015 Call 5.500 0.270 0.270 0.000      
TLSWK9 23/04/2015 Put 5.500 0.190 0.190 0.000      
TLSWL9 23/04/2015 Call 5.750 0.140 0.140 0.000      
TLSWM9 23/04/2015 Put 5.750 0.340 0.340 0.000      
TLSWN9 23/04/2015 Call 6.000 0.070 0.070 0.000      
TLSWO9 23/04/2015 Put 6.000 0.535 0.535 0.000      
TLSWP9 23/04/2015 Call 6.250 0.035 0.035 0.000      
TLSWQ9 23/04/2015 Put 6.250 0.755 0.755 0.000      
TLSWR9 23/04/2015 Call 6.500 0.015 0.015 0.000      
TLSWS9 23/04/2015 Put 6.500 0.995 0.995 0.000      
TLSWT9 23/04/2015 Call 6.750 0.007 0.007 0.000      
TLSWU9 23/04/2015 Put 6.750 1.235 1.235 0.000      
TLSWV9 23/04/2015 Call 7.000 0.002 0.002 0.000      
TLSWW9 23/04/2015 Put 7.000 1.475 1.475 0.000      
TLSWX9 23/04/2015 Call 7.250 0.001 0.001 0.000      
TLSWY9 23/04/2015 Put 7.250 1.715 1.715 0.000      
TLSB59 25/06/2015 Call 0.010 5.570 5.570 0.000   0 5.530
TLSB39 25/06/2015 Call 2.800 2.855 2.855 0.000   0 2.815
TLSB49 25/06/2015 Put 2.800 0.001 0.001 0.000   400 0.000
TLSZV8 25/06/2015 Call 3.600 2.060 2.060 0.000   0 2.020
TLSZW8 25/06/2015 Put 3.600 0.010 0.010 0.000   2,894 0.007
TLSZP8 25/06/2015 Call 3.800 1.865 1.865 0.000   0 1.825
TLSZQ8 25/06/2015 Put 3.800 0.015 0.015 0.000   420 0.010
TLSZR8 25/06/2015 Call 4.000 1.665 1.665 0.000   0 1.625
TLSZS8 25/06/2015 Put 4.000 0.020 0.020 0.000   220 0.015
TLSN39 25/06/2015 Call 4.010 1.545 1.545 0.000   0 1.505
TLSN49 25/06/2015 Put 4.010 0.020 0.020 0.000   0 0.015
TLSZN8 25/06/2015 Call 4.200 1.465 1.465 0.000   0 1.425
TLSZO8 25/06/2015 Put 4.200 0.020 0.020 0.000   2,000 0.020
TLSZL8 25/06/2015 Call 4.400 1.270 1.270 0.000   0 1.230
TLSZM8 25/06/2015 Put 4.400 0.025 0.025 0.000   880 0.025
TLSL69 25/06/2015 Call 4.500 1.170 1.170 0.000   0 1.130
TLSL79 25/06/2015 Put 4.500 0.025 0.025 0.000   100 0.025
TLSBL9 25/06/2015 Call 4.600 1.070 1.070 0.000   400 1.030
TLSBM9 25/06/2015 Put 4.600 0.030 0.030 0.000   5,153 0.030
TLSEL8 25/06/2015 Call 4.610 0.955 0.955 0.000   10,003 0.925
TLSEM8 25/06/2015 Put 4.610 0.030 0.030 0.000   0 0.030
TLSL89 25/06/2015 Call 4.700 0.970 0.970 0.000   0 0.935
TLSL99 25/06/2015 Put 4.700 0.035 0.035 0.000   50 0.035
TLSDX9 25/06/2015 Call 4.800 0.875 0.875 0.000   180 0.840
TLSDY9 25/06/2015 Put 4.800 0.040 0.040 0.000   7,554 0.040
TLSKZ9 25/06/2015 Call 4.900 0.775 0.775 0.000   0 0.745
TLSL19 25/06/2015 Put 4.900 0.045 0.045 0.000   200 0.050
TLSQM9 25/06/2015 Call 5.000 0.680 0.680 0.000   282 0.650
TLSQN9 25/06/2015 Put 5.000 0.060 0.060 0.000   7,200 0.065
TLSKL9 25/06/2015 Call 5.010 0.590 0.590 0.000   5,197 0.575
TLSKM9 25/06/2015 Put 5.010 0.060 0.060 0.000   1,100 0.060
TLSKX9 25/06/2015 Call 5.250 0.455 0.455 0.000   0 0.435
TLSKY9 25/06/2015 Put 5.250 0.110 0.110 0.000   8,710 0.115
TLSGK9 25/06/2015 Call 5.300 0.410 0.410 0.000   2,776 0.395
TLSG99 25/06/2015 Put 5.300 0.125 0.125 0.000   23,580 0.130
TLSPR9 25/06/2015 Call 5.310 0.355 0.355 0.000   350 0.350
TLSPS9 25/06/2015 Put 5.310 0.120 0.120 0.000   800 0.130
TLSPT9 25/06/2015 Call 5.400 0.335 0.335 0.000   1,425 0.325
TLSPU9 25/06/2015 Put 5.400 0.155 0.155 0.000   12,130 0.170
TLSMA9 25/06/2015 Call 5.410 0.290 0.290 0.000   2,152 0.290
TLSMD9 25/06/2015 Put 5.410 0.155 0.155 0.000   80 0.165
TLSTA9 25/06/2015 Call 5.500 0.270 0.270 0.000   7,620 0.260
TLSTB9 25/06/2015 Put 5.500 0.200 0.200 0.000   13,800 0.215
TLSPQ9 25/06/2015 Call 5.510 0.235 0.235 0.000   2,018 0.235
TLSPP9 25/06/2015 Put 5.510 0.195 0.195 0.000   1,100 0.210
TLSL29 25/06/2015 Call 5.750 0.145 0.145 0.000   35,485 0.145
TLSL39 25/06/2015 Put 5.750 0.345 0.345 0.000   11,600 0.365
TLSPN9 25/06/2015 Call 5.760 0.130 0.130 0.000   1,061 0.130
TLSPO9 25/06/2015 Put 5.760 0.335 0.335 0.000   0 0.355
TLSXU9 25/06/2015 Call 6.000 0.070 0.070 0.000   9,980 0.075
TLSXV9 25/06/2015 Put 6.000 0.530 0.530 0.000   5,996 0.560
TLSKV9 25/06/2015 Call 6.250 0.035 0.035 0.000   0 0.045
TLSKW9 25/06/2015 Put 6.250 0.750 0.750 0.000   0 0.785
TLSKA7 25/06/2015 Call 6.500 0.020 0.020 0.000   0 0.030
TLSKB7 25/06/2015 Put 6.500 0.985 0.985 0.000   3,996 1.020
TLSL49 25/06/2015 Call 6.750 0.009 0.009 0.000   0 0.020
TLSL59 25/06/2015 Put 6.750 1.225 1.225 0.000   0 1.265
TLSN97 25/06/2015 Call 7.000 0.004 0.004 0.000   0 0.015
TLSNK7 25/06/2015 Put 7.000 1.475 1.475 0.000   0 1.510
TLSMQ9 25/06/2015 Call 7.250 0.002 0.002 0.000   0 0.010
TLSMR9 25/06/2015 Put 7.250 1.720 1.720 0.000   0 1.755
TLSSC8 25/06/2015 Call 7.500 0.001 0.001 0.000   0 0.007
TLSSD8 25/06/2015 Put 7.500 1.970 1.970 0.000   0 2.005
TLSUS9 24/09/2015 Call 0.010 5.445 5.445 0.000   100 5.405
TLSUU9 24/09/2015 Call 4.000 1.665 1.665 0.000   0 1.625
TLSUT9 24/09/2015 Put 4.000 0.025 0.025 0.000   0 0.030
TLSUV9 24/09/2015 Call 4.100 1.565 1.565 0.000   0 1.525
TLSUW9 24/09/2015 Put 4.100 0.030 0.030 0.000   0 0.035
TLSJ78 24/09/2015 Call 4.200 1.465 1.465 0.000   0 1.425
TLSJ88 24/09/2015 Put 4.200 0.030 0.030 0.000   700 0.035
TLSIY8 24/09/2015 Call 4.400 1.270 1.270 0.000   0 1.230
TLSJ68 24/09/2015 Put 4.400 0.040 0.040 0.000   505 0.045
TLSUG9 24/09/2015 Call 4.500 1.170 1.170 0.000   0 1.130
TLSUH9 24/09/2015 Put 4.500 0.045 0.045 0.000   0 0.050
TLSIG8 24/09/2015 Call 4.600 1.070 1.070 0.000   0 1.035
TLSIH8 24/09/2015 Put 4.600 0.055 0.055 0.000   120 0.060
TLSUC9 24/09/2015 Call 4.700 0.975 0.975 0.000   0 0.940
TLSUD9 24/09/2015 Put 4.700 0.065 0.065 0.000   0 0.075
TLSUY9 24/09/2015 Call 4.710 0.785 0.785 0.000   0 0.760
TLSUX9 24/09/2015 Put 4.710 0.065 0.065 0.000   0 0.075
TLSIO8 24/09/2015 Call 4.800 0.880 0.880 0.000   0 0.845
TLSIX8 24/09/2015 Put 4.800 0.080 0.080 0.000   500 0.090
TLSUZ9 24/09/2015 Call 4.810 0.700 0.700 0.000   0 0.680
TLSV19 24/09/2015 Put 4.810 0.080 0.080 0.000   700 0.090
TLSUE9 24/09/2015 Call 4.900 0.785 0.785 0.000   0 0.755
TLSUF9 24/09/2015 Put 4.900 0.095 0.095 0.000   0 0.110
TLSV39 24/09/2015 Call 4.910 0.620 0.620 0.000   100 0.605
TLSV29 24/09/2015 Put 4.910 0.095 0.095 0.000   0 0.110
TLSIM8 24/09/2015 Call 5.000 0.695 0.695 0.000   0 0.665
TLSIN8 24/09/2015 Put 5.000 0.120 0.120 0.000   9,870 0.130
TLSKJ9 24/09/2015 Call 5.200 0.520 0.520 0.000   200 0.500
TLSKK9 24/09/2015 Put 5.200 0.175 0.175 0.000   930 0.195
TLSUI9 24/09/2015 Call 5.250 0.480 0.480 0.000   0 0.465
TLSUJ9 24/09/2015 Put 5.250 0.195 0.195 0.000   0 0.215
TLSN19 24/09/2015 Call 5.300 0.445 0.445 0.000   790 0.425
TLSN29 24/09/2015 Put 5.300 0.210 0.210 0.000   4,600 0.235
TLSMY9 24/09/2015 Call 5.400 0.375 0.375 0.000   2,864 0.360
TLSMZ9 24/09/2015 Put 5.400 0.255 0.255 0.000   5,777 0.280
TLSIK8 24/09/2015 Call 5.500 0.310 0.310 0.000   6,780 0.295
TLSIL8 24/09/2015 Put 5.500 0.305 0.305 0.000   4,979 0.335
TLSQD9 24/09/2015 Call 5.600 0.250 0.250 0.000   1,400 0.245
TLSQC9 24/09/2015 Put 5.600 0.360 0.360 0.000   0 0.390
TLSQE9 24/09/2015 Call 5.700 0.205 0.205 0.185 200 150 0.200
TLSQF9 24/09/2015 Put 5.700 0.425 0.425 0.000   0 0.455
TLSUQ9 24/09/2015 Call 5.750 0.185 0.185 0.000   638 0.180
TLSUR9 24/09/2015 Put 5.750 0.455 0.455 0.000   0 0.490
TLSVH9 24/09/2015 Call 5.760 0.140 0.140 0.000   500 0.140
TLSVG9 24/09/2015 Put 5.760 0.455 0.455 0.000   0 0.490
TLSQH9 24/09/2015 Call 5.800 0.165 0.165 0.000   150 0.160
TLSQG9 24/09/2015 Put 5.800 0.490 0.490 0.000   0 0.525
TLSVI9 24/09/2015 Call 5.810 0.125 0.125 0.000   0 0.125
TLSVJ9 24/09/2015 Put 5.810 0.495 0.495 0.000   0 0.525
TLSQO9 24/09/2015 Call 5.900 0.130 0.130 0.000   0 0.130
TLSQP9 24/09/2015 Put 5.900 0.565 0.565 0.000   0 0.600
TLSVL9 24/09/2015 Call 5.910 0.100 0.100 0.000   0 0.100
TLSVK9 24/09/2015 Put 5.910 0.565 0.565 0.000   100 0.605
TLSI98 24/09/2015 Call 6.000 0.105 0.105 0.000   2,670 0.105
TLSIF8 24/09/2015 Put 6.000 0.645 0.645 0.000   700 0.680
TLSUK9 24/09/2015 Call 6.250 0.060 0.060 0.000   0 0.065
TLSUL9 24/09/2015 Put 6.250 0.855 0.855 0.000   0 0.895
TLSII8 24/09/2015 Call 6.500 0.035 0.035 0.000   0 0.040
TLSIJ8 24/09/2015 Put 6.500 1.080 1.080 0.000   20 1.120
TLSUO9 24/09/2015 Call 6.750 0.020 0.020 0.000   0 0.030
TLSUP9 24/09/2015 Put 6.750 1.315 1.315 0.000   0 1.355
TLSI78 24/09/2015 Call 7.000 0.015 0.015 0.000   0 0.025
TLSI88 24/09/2015 Put 7.000 1.555 1.555 0.000   0 1.590
TLSUM9 24/09/2015 Call 7.250 0.008 0.008 0.000   0 0.025
TLSUN9 24/09/2015 Put 7.250 1.795 1.795 0.000   0 1.835
TLSSE8 24/09/2015 Call 7.500 0.004 0.004 0.000   0 0.020
TLSSF8 24/09/2015 Put 7.500 2.035 2.035 0.000   0 2.075
TLSW89 17/12/2015 Call 3.600 2.060 2.060 0.000   0 2.020
TLSW99 17/12/2015 Put 3.600 0.020 0.020 0.000   0 0.020
TLSVV9 17/12/2015 Call 3.800 1.860 1.860 0.000   0 1.820
TLSVW9 17/12/2015 Put 3.800 0.025 0.025 0.000   0 0.030
TLSW69 17/12/2015 Call 4.000 1.665 1.665 0.000   0 1.625
TLSW79 17/12/2015 Put 4.000 0.030 0.030 0.000   690 0.035
TLSVX9 17/12/2015 Call 4.200 1.465 1.465 0.000   0 1.425
TLSVY9 17/12/2015 Put 4.200 0.035 0.035 0.000   856 0.045
TLSVZ9 17/12/2015 Call 4.400 1.270 1.270 0.000   0 1.230
TLSW19 17/12/2015 Put 4.400 0.050 0.050 0.000   4,750 0.060
TLSVT9 17/12/2015 Call 4.600 1.075 1.075 0.000   0 1.035
TLSVU9 17/12/2015 Put 4.600 0.070 0.070 0.000   9,955 0.080
TLSW29 17/12/2015 Call 4.800 0.885 0.885 0.000   603 0.850
TLSW39 17/12/2015 Put 4.800 0.100 0.100 0.000   13,100 0.115
TLSW49 17/12/2015 Call 5.000 0.700 0.700 0.000   2,903 0.675
TLSW59 17/12/2015 Put 5.000 0.140 0.140 0.000   37,000 0.165
TLSJX8 17/12/2015 Call 5.100 0.615 0.615 0.000   0 0.590
TLSJY8 17/12/2015 Put 5.100 0.170 0.170 0.000   2,402 0.190
TLSK18 17/12/2015 Call 5.200 0.535 0.535 0.000   3,037 0.515
TLSJZ8 17/12/2015 Put 5.200 0.200 0.200 0.000   1,400 0.225
TLSRG9 17/12/2015 Call 5.300 0.460 0.460 0.000   2,447 0.445
TLSRH9 17/12/2015 Put 5.300 0.240 0.240 0.000   0 0.265
TLSRJ9 17/12/2015 Call 5.400 0.390 0.390 0.000   0 0.380
TLSRI9 17/12/2015 Put 5.400 0.285 0.285 0.000   0 0.315
TLSWA9 17/12/2015 Call 5.500 0.330 0.330 0.000   87,652 0.320
TLSWB9 17/12/2015 Put 5.500 0.335 0.335 0.000   6,098 0.365
TLSK28 17/12/2015 Call 5.600 0.275 0.275 0.000   5,236 0.270
TLSK38 17/12/2015 Put 5.600 0.390 0.390 0.000   1,465 0.425
TLSXW9 17/12/2015 Call 6.000 0.125 0.125 0.000   6,755 0.130
TLSXY9 17/12/2015 Put 6.000 0.670 0.670 0.000   0 0.710
TLSKC7 17/12/2015 Call 6.500 0.040 0.040 0.000   3,400 0.045
TLSKD7 17/12/2015 Put 6.500 1.095 1.095 0.000   0 1.135
TLSNL7 17/12/2015 Call 7.000 0.010 0.010 0.000   1,100 0.010
TLSNM7 17/12/2015 Put 7.000 1.555 1.555 0.000   0 1.595
TLSSG8 17/12/2015 Call 7.500 0.003 0.003 0.000   200 0.003
TLSSH8 17/12/2015 Put 7.500 2.035 2.035 0.000   0 2.075
TLSCV9 23/03/2016 Call 4.200 1.465 1.465 0.000   0 1.425
TLSCW9 23/03/2016 Put 4.200 0.055 0.055 0.000   0 0.065
TLSCR9 23/03/2016 Call 4.400 1.270 1.270 0.000   0 1.230
TLSCS9 23/03/2016 Put 4.400 0.075 0.075 0.000   0 0.085
TLSCT9 23/03/2016 Call 4.600 1.075 1.075 0.000   0 1.040
TLSCU9 23/03/2016 Put 4.600 0.105 0.105 0.000   0 0.120
TLSCP9 23/03/2016 Call 4.800 0.890 0.890 0.000   0 0.855
TLSCQ9 23/03/2016 Put 4.800 0.150 0.150 0.000   0 0.165
TLSCN9 23/03/2016 Call 5.000 0.715 0.715 0.000   0 0.685
TLSCO9 23/03/2016 Put 5.000 0.205 0.205 0.000   3,660 0.230
TLSCJ9 23/03/2016 Call 5.500 0.365 0.365 0.000   890 0.355
TLSCK9 23/03/2016 Put 5.500 0.435 0.435 0.000   3,680 0.470
TLSCH9 23/03/2016 Call 6.000 0.165 0.165 0.000   250 0.160
TLSCI9 23/03/2016 Put 6.000 0.770 0.770 0.000   0 0.810
TLSCL9 23/03/2016 Call 6.500 0.070 0.070 0.000   0 0.070
TLSCM9 23/03/2016 Put 6.500 1.180 1.180 0.000   0 1.220
TLSCF9 23/03/2016 Call 7.000 0.030 0.030 0.000   0 0.030
TLSCG9 23/03/2016 Put 7.000 1.635 1.635 0.000   0 1.675
TLSFW9 23/03/2016 Call 7.500 0.015 0.015 0.000   0 0.015
TLSFX9 23/03/2016 Put 7.500 2.105 2.105 0.000   0 2.145
TLSX77 23/06/2016 Call 3.800 1.860 1.860 0.000   0 1.820
TLSX87 23/06/2016 Put 3.800 0.035 0.035 0.000   0 0.040
TLSX37 23/06/2016 Call 4.000 1.665 1.665 0.000   0 1.625
TLSX47 23/06/2016 Put 4.000 0.050 0.050 0.000   100 0.055
TLSWW7 23/06/2016 Call 4.200 1.465 1.465 0.000   0 1.425
TLSWX7 23/06/2016 Put 4.200 0.065 0.065 0.000   0 0.075
TLSWI7 23/06/2016 Call 4.400 1.270 1.270 0.000   0 1.230
TLSWJ7 23/06/2016 Put 4.400 0.090 0.090 0.000   5,000 0.100
TLSWK7 23/06/2016 Call 4.600 1.075 1.075 0.000   0 1.040
TLSWL7 23/06/2016 Put 4.600 0.120 0.120 0.000   2,000 0.140
TLSWU7 23/06/2016 Call 4.800 0.890 0.890 0.000   0 0.860
TLSWV7 23/06/2016 Put 4.800 0.170 0.170 0.000   0 0.190
TLSWM7 23/06/2016 Call 5.000 0.720 0.720 0.000   0 0.695
TLSWT7 23/06/2016 Put 5.000 0.230 0.230 0.000   3,522 0.255
TLSWY7 23/06/2016 Call 5.500 0.380 0.380 0.000   3,714 0.370
TLSWZ7 23/06/2016 Put 5.500 0.455 0.455 0.000   2,400 0.490
TLSX57 23/06/2016 Call 6.000 0.175 0.175 0.000   2,800 0.175
TLSX67 23/06/2016 Put 6.000 0.785 0.785 0.000   0 0.825
TLSX17 23/06/2016 Call 6.500 0.075 0.075 0.000   2,200 0.075
TLSX27 23/06/2016 Put 6.500 1.190 1.190 0.000   0 1.230
TLSY77 23/06/2016 Call 7.000 0.030 0.030 0.000   1,248 0.030
TLSY87 23/06/2016 Put 7.000 1.640 1.640 0.000   0 1.680
TLSSI8 23/06/2016 Call 7.500 0.015 0.015 0.000   0 0.010
TLSSJ8 23/06/2016 Put 7.500 2.105 2.105 0.000   0 2.145
TLSR68 22/12/2016 Call 4.200 1.465 1.465 0.000   0 1.430
TLSR78 22/12/2016 Put 4.200 0.110 0.110 0.000   65 0.125
TLSRF8 22/12/2016 Call 4.400 1.270 1.270 0.000   0 1.235
TLSRG8 22/12/2016 Put 4.400 0.145 0.145 0.000   100 0.160
TLSRH8 22/12/2016 Call 4.600 1.085 1.085 0.000   0 1.050
TLSRI8 22/12/2016 Put 4.600 0.190 0.190 0.000   0 0.210
TLSRJ8 22/12/2016 Call 4.800 0.905 0.905 0.000   0 0.875
TLSRK8 22/12/2016 Put 4.800 0.245 0.245 0.000   436 0.270
TLSR88 22/12/2016 Call 5.000 0.740 0.740 0.000   122 0.720
TLSR98 22/12/2016 Put 5.000 0.320 0.320 0.000   1,214 0.345
TLSRP8 22/12/2016 Call 5.500 0.420 0.420 0.000   42,827 0.415
TLSRQ8 22/12/2016 Put 5.500 0.560 0.560 0.000   5,300 0.595
TLSRN8 22/12/2016 Call 6.000 0.220 0.220 0.000   3,856 0.220
TLSRO8 22/12/2016 Put 6.000 0.880 0.880 0.000   1,164 0.910
TLSRR8 22/12/2016 Call 6.500 0.110 0.110 0.000   750 0.115
TLSRS8 22/12/2016 Put 6.500 1.260 1.260 0.000   0 1.290
TLSRL8 22/12/2016 Call 7.000 0.055 0.055 0.000   280 0.060
TLSRM8 22/12/2016 Put 7.000 1.685 1.685 0.000   0 1.710
TLSSK8 22/12/2016 Call 7.500 0.030 0.030 0.000   0 0.030
TLSSL8 22/12/2016 Put 7.500 2.130 2.130 0.000   0 2.160
TLSLC9 29/06/2017 Call 4.200 1.470 1.470 0.000   0 1.435
TLSLD9 29/06/2017 Put 4.200 0.160 0.160 0.000   0 0.170
TLSLG9 29/06/2017 Call 4.400 1.280 1.280 0.000   0 1.245
TLSLH9 29/06/2017 Put 4.400 0.205 0.205 0.000   50 0.220
TLSLI9 29/06/2017 Call 4.600 1.095 1.095 0.000   0 1.065
TLSLJ9 29/06/2017 Put 4.600 0.260 0.260 0.000   0 0.280
TLSLE9 29/06/2017 Call 4.800 0.920 0.920 0.000   0 0.895
TLSLF9 29/06/2017 Put 4.800 0.330 0.330 0.000   0 0.355
TLSLA9 29/06/2017 Call 5.000 0.770 0.770 0.000   0 0.745
TLSLB9 29/06/2017 Put 5.000 0.410 0.410 0.000   28 0.445
TLSLZ9 29/06/2017 Call 5.500 0.475 0.475 0.000   1,264 0.455
TLSM19 29/06/2017 Put 5.500 0.660 0.660 0.000   300 0.715
TLSM49 29/06/2017 Call 6.000 0.280 0.280 0.000   767 0.270
TLSM59 29/06/2017 Put 6.000 0.975 0.975 0.000   0 1.025
TLSM29 29/06/2017 Call 6.500 0.160 0.160 0.000   770 0.155
TLSM39 29/06/2017 Put 6.500 1.345 1.345 0.000   0 1.375
TLSM69 29/06/2017 Call 7.000 0.090 0.090 0.000   1,150 0.090
TLSM79 29/06/2017 Put 7.000 1.755 1.755 0.000   0 1.780
TLSM89 29/06/2017 Call 7.500 0.055 0.055 0.000   0 0.050
TLSM99 29/06/2017 Put 7.500 2.190 2.190 0.000   0 2.220

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.