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 5.560 Down -0.060 5.560 5.570 5.600 5.625 5.540 20,145,961 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TLSQR8 26/05/2016 Call 0.010 5.560 5.560 0.000   0 5.560
TLSWU8 26/05/2016 Call 4.300 1.265 1.265 0.000   0 1.265
TLSWV8 26/05/2016 Put 4.300 0.000 0.000 0.000   0 0.000
TLSQY8 26/05/2016 Call 4.400 1.165 1.165 0.000   0 1.165
TLSQZ8 26/05/2016 Put 4.400 0.000 0.000 0.000   0 0.000
TLSQ38 26/05/2016 Call 4.500 1.065 1.065 0.000   0 1.065
TLSQ48 26/05/2016 Put 4.500 0.000 0.000 0.000   0 0.000
TLSQL8 26/05/2016 Call 4.600 0.965 0.965 0.000   0 0.965
TLSQM8 26/05/2016 Put 4.600 0.000 0.000 0.000   0 0.000
TLSVQ8 26/05/2016 Call 4.610 0.955 0.955 0.000   0 0.955
TLSVR8 26/05/2016 Put 4.610 0.000 0.000 0.000   0 0.000
TLSQ78 26/05/2016 Call 4.700 0.865 0.865 0.000   0 0.865
TLSQ88 26/05/2016 Put 4.700 0.000 0.000 0.000   0 0.000
TLSZ58 26/05/2016 Call 4.710 0.855 0.855 0.000   0 0.855
TLSZ68 26/05/2016 Put 4.710 0.000 0.000 0.000   0 0.000
TLSQJ8 26/05/2016 Call 4.800 0.765 0.765 0.000   0 0.765
TLSQK8 26/05/2016 Put 4.800 0.000 0.000 0.000   0 0.000
TLSZ88 26/05/2016 Call 4.810 0.755 0.755 0.000   0 0.755
TLSZ78 26/05/2016 Put 4.810 0.000 0.000 0.000   0 0.000
TLSQ58 26/05/2016 Call 4.900 0.665 0.665 0.000   0 0.665
TLSQ68 26/05/2016 Put 4.900 0.000 0.000 0.000   0 0.000
TLSZ98 26/05/2016 Call 4.910 0.655 0.655 0.000   0 0.655
TLSZA8 26/05/2016 Put 4.910 0.000 0.000 0.000   0 0.000
TLSQN8 26/05/2016 Call 5.000 0.565 0.565 0.000   0 0.565
TLSQO8 26/05/2016 Put 5.000 0.001 0.001 0.000   0 0.001
TLSZB8 26/05/2016 Call 5.010 0.555 0.555 0.550 200 0 0.555
TLSZC8 26/05/2016 Put 5.010 0.001 0.001 0.000   0 0.001
TLSQD8 26/05/2016 Call 5.250 0.320 0.320 0.000   0 0.320
TLSQE8 26/05/2016 Put 5.250 0.008 0.008 0.000   0 0.008
TLSZE8 26/05/2016 Call 5.260 0.310 0.310 0.000   0 0.310
TLSZD8 26/05/2016 Put 5.260 0.009 0.009 0.000   0 0.009
TLSYU8 26/05/2016 Call 5.300 0.270 0.270 0.000   0 0.270
TLSYT8 26/05/2016 Put 5.300 0.015 0.015 0.010 6,500 0 0.015
TLSYV8 26/05/2016 Call 5.310 0.265 0.265 0.000   0 0.265
TLSYW8 26/05/2016 Put 5.310 0.015 0.015 0.000   0 0.015
TLSYS8 26/05/2016 Call 5.400 0.185 0.185 0.000   0 0.185
TLSYR8 26/05/2016 Put 5.400 0.030 0.030 0.025 250 0 0.030
TLSYZ8 26/05/2016 Call 5.410 0.175 0.175 0.000   0 0.175
TLSYX8 26/05/2016 Put 5.410 0.035 0.035 0.000   0 0.035
TLSQ18 26/05/2016 Call 5.500 0.110 0.110 0.000   0 0.110
TLSQ28 26/05/2016 Put 5.500 0.065 0.065 0.050 400 0 0.065
TLSUP8 26/05/2016 Call 5.510 0.105 0.105 0.000   0 0.105
TLSUQ8 26/05/2016 Put 5.510 0.065 0.065 0.000   0 0.065
TLSPW8 26/05/2016 Call 5.750 0.015 0.015 0.020 600 0 0.015
TLSPX8 26/05/2016 Put 5.750 0.225 0.225 0.000   0 0.225
TLSUO8 26/05/2016 Call 5.760 0.015 0.015 0.000   0 0.015
TLSUN8 26/05/2016 Put 5.760 0.235 0.235 0.000   0 0.235
TLSQH8 26/05/2016 Call 6.000 0.001 0.001 0.000   0 0.001
TLSQI8 26/05/2016 Put 6.000 0.450 0.450 0.000   0 0.450
TLSYF8 26/05/2016 Call 6.010 0.001 0.001 0.000   0 0.001
TLSYG8 26/05/2016 Put 6.010 0.460 0.460 0.000   0 0.460
TLSQ98 26/05/2016 Call 6.250 0.000 0.000 0.000   0 0.000
TLSQA8 26/05/2016 Put 6.250 0.695 0.695 0.000   0 0.695
TLSXS8 26/05/2016 Call 6.260 0.000 0.000 0.000   0 0.000
TLSXT8 26/05/2016 Put 6.260 0.700 0.700 0.000   0 0.700
TLSPY8 26/05/2016 Call 6.500 0.000 0.000 0.000   0 0.000
TLSPZ8 26/05/2016 Put 6.500 0.945 0.945 0.000   0 0.945
TLSQP8 26/05/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TLSQQ8 26/05/2016 Put 6.750 1.190 1.190 0.000   0 1.190
TLSQF8 26/05/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TLSQG8 26/05/2016 Put 7.000 1.440 1.440 0.000   0 1.440
TLSQB8 26/05/2016 Call 7.250 0.000 0.000 0.000   0 0.000
TLSQC8 26/05/2016 Put 7.250 1.695 1.695 0.000   0 1.695
TLSUF8 26/05/2016 Call 7.500 0.000 0.000 0.000   0 0.000
TLSUG8 26/05/2016 Put 7.500 1.945 1.945 0.000   0 1.945
TLSZ47 23/06/2016 Call 0.010 5.565 5.565 0.000   0 5.565
TLSX77 23/06/2016 Call 3.800 1.770 1.770 0.000   0 1.770
TLSX87 23/06/2016 Put 3.800 0.000 0.000 0.000   0 0.000
TLSX37 23/06/2016 Call 4.000 1.570 1.570 0.000   0 1.570
TLSX47 23/06/2016 Put 4.000 0.000 0.000 0.000   0 0.000
TLSGO8 23/06/2016 Call 4.010 1.560 1.560 0.000   0 1.560
TLSGN8 23/06/2016 Put 4.010 0.000 0.000 0.000   0 0.000
TLSWW7 23/06/2016 Call 4.200 1.370 1.370 0.000   0 1.370
TLSWX7 23/06/2016 Put 4.200 0.000 0.000 0.000   0 0.000
TLSWW8 23/06/2016 Call 4.300 1.270 1.270 0.000   0 1.270
TLSWX8 23/06/2016 Put 4.300 0.000 0.000 0.000   0 0.000
TLSWI7 23/06/2016 Call 4.400 1.175 1.175 0.000   0 1.175
TLSWJ7 23/06/2016 Put 4.400 0.000 0.000 0.000   0 0.000
TLSGL8 23/06/2016 Call 4.500 1.075 1.075 0.000   0 1.075
TLSGM8 23/06/2016 Put 4.500 0.000 0.000 0.000   0 0.000
TLSGP8 23/06/2016 Call 4.510 1.065 1.065 0.000   0 1.065
TLSGQ8 23/06/2016 Put 4.510 0.000 0.000 0.000   0 0.000
TLSWK7 23/06/2016 Call 4.600 0.975 0.975 0.000   0 0.975
TLSWL7 23/06/2016 Put 4.600 0.001 0.001 0.000   0 0.001
TLSMX8 23/06/2016 Call 4.610 0.965 0.965 0.000   0 0.965
TLSMW8 23/06/2016 Put 4.610 0.001 0.001 0.000   0 0.001
TLSZ97 23/06/2016 Call 4.700 0.875 0.875 0.000   0 0.875
TLSZA7 23/06/2016 Put 4.700 0.002 0.002 0.000   0 0.002
TLSMY8 23/06/2016 Call 4.710 0.865 0.865 0.000   0 0.865
TLSMZ8 23/06/2016 Put 4.710 0.002 0.002 0.000   0 0.002
TLSWU7 23/06/2016 Call 4.800 0.775 0.775 0.000   0 0.775
TLSWV7 23/06/2016 Put 4.800 0.004 0.004 0.000   0 0.004
TLSXO7 23/06/2016 Call 4.900 0.675 0.675 0.000   0 0.675
TLSXP7 23/06/2016 Put 4.900 0.006 0.006 0.000   0 0.006
TLSVE8 23/06/2016 Call 4.910 0.665 0.665 0.000   0 0.665
TLSVF8 23/06/2016 Put 4.910 0.006 0.006 0.000   0 0.006
TLSWM7 23/06/2016 Call 5.000 0.580 0.580 0.000   0 0.580
TLSWT7 23/06/2016 Put 5.000 0.010 0.010 0.000   0 0.010
TLSGS8 23/06/2016 Call 5.010 0.570 0.570 0.000 100 0 0.570
TLSGR8 23/06/2016 Put 5.010 0.010 0.010 0.000   0 0.010
TLSXK7 23/06/2016 Call 5.250 0.350 0.350 0.000   0 0.350
TLSXL7 23/06/2016 Put 5.250 0.030 0.030 0.000   0 0.030
TLSDQ8 23/06/2016 Call 5.300 0.305 0.305 0.000   0 0.305
TLSDP8 23/06/2016 Put 5.300 0.040 0.040 0.000   0 0.040
TLSDR8 23/06/2016 Call 5.310 0.300 0.300 0.000   0 0.300
TLSDS8 23/06/2016 Put 5.310 0.040 0.040 0.000   0 0.040
TLSDU8 23/06/2016 Call 5.400 0.230 0.230 0.000 500 0 0.230
TLSDT8 23/06/2016 Put 5.400 0.065 0.065 0.060 12,520 0 0.065
TLSDV8 23/06/2016 Call 5.410 0.225 0.225 0.255 100 0 0.225
TLSDW8 23/06/2016 Put 5.410 0.065 0.065 0.000   0 0.065
TLSWY7 23/06/2016 Call 5.500 0.165 0.165 0.155 2,395 0 0.165
TLSWZ7 23/06/2016 Put 5.500 0.095 0.095 0.095 200 0 0.095
TLSGT8 23/06/2016 Call 5.510 0.160 0.160 0.000   0 0.160
TLSGU8 23/06/2016 Put 5.510 0.100 0.100 0.095 757 0 0.100
TLSXU7 23/06/2016 Call 5.750 0.055 0.055 0.045 365 0 0.055
TLSXV7 23/06/2016 Put 5.750 0.240 0.240 0.000   0 0.240
TLSZJ7 23/06/2016 Call 5.760 0.045 0.045 0.000   0 0.045
TLSZK7 23/06/2016 Put 5.760 0.245 0.245 0.000   0 0.245
TLSX57 23/06/2016 Call 6.000 0.010 0.010 0.000   0 0.010
TLSX67 23/06/2016 Put 6.000 0.450 0.450 0.000   0 0.450
TLSZM7 23/06/2016 Call 6.010 0.010 0.010 0.000   0 0.010
TLSZL7 23/06/2016 Put 6.010 0.455 0.455 0.000   0 0.455
TLSXS7 23/06/2016 Call 6.250 0.002 0.002 0.000   0 0.002
TLSXT7 23/06/2016 Put 6.250 0.690 0.690 0.000   0 0.690
TLSCH8 23/06/2016 Call 6.260 0.001 0.001 0.000   0 0.001
TLSCG8 23/06/2016 Put 6.260 0.690 0.690 0.000   0 0.690
TLSX17 23/06/2016 Call 6.500 0.000 0.000 0.000   0 0.000
TLSX27 23/06/2016 Put 6.500 0.940 0.940 0.000   0 0.940
TLSCI8 23/06/2016 Call 6.510 0.000 0.000 0.000   0 0.000
TLSCJ8 23/06/2016 Put 6.510 0.940 0.940 0.000   0 0.940
TLSXW7 23/06/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TLSXY7 23/06/2016 Put 6.750 1.190 1.190 0.000   0 1.190
TLSCL8 23/06/2016 Call 6.760 0.000 0.000 0.000   0 0.000
TLSCK8 23/06/2016 Put 6.760 1.185 1.185 0.000   0 1.185
TLSY77 23/06/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TLSY87 23/06/2016 Put 7.000 1.440 1.440 0.000   0 1.440
TLSCM8 23/06/2016 Call 7.010 0.000 0.000 0.000   0 0.000
TLSCN8 23/06/2016 Put 7.010 1.435 1.435 0.000   0 1.435
TLSXM7 23/06/2016 Call 7.250 0.000 0.000 0.000   0 0.000
TLSXN7 23/06/2016 Put 7.250 1.690 1.690 0.000   0 1.690
TLSXB8 23/06/2016 Call 7.260 0.000 0.000 0.000   0 0.000
TLSXC8 23/06/2016 Put 7.260 1.690 1.690 0.000   0 1.690
TLSSI8 23/06/2016 Call 7.500 0.000 0.000 0.000   0 0.000
TLSSJ8 23/06/2016 Put 7.500 1.940 1.940 0.000   0 1.940
TLSXA8 23/06/2016 Call 7.510 0.000 0.000 0.000   0 0.000
TLSX98 23/06/2016 Put 7.510 1.935 1.935 0.000   0 1.935
TLSXQ7 23/06/2016 Call 7.750 0.000 0.000 0.000   0 0.000
TLSXR7 23/06/2016 Put 7.750 2.190 2.190 0.000   0 2.190
TLSXR8 23/06/2016 Call 7.760 0.000 0.000 0.000   0 0.000
TLSXQ8 23/06/2016 Put 7.760 2.185 2.185 0.000   0 2.185
TLSXB9 23/06/2016 Call 8.000 0.000 0.000 0.000   0 0.000
TLSXC9 23/06/2016 Put 8.000 2.440 2.440 0.000   0 2.440
TLSZV7 23/06/2016 Call 8.250 0.000 0.000 0.000   0 0.000
TLSZW7 23/06/2016 Put 8.250 2.690 2.690 0.000   0 2.690
TLSGS7 23/06/2016 Call 8.500 0.000 0.000 0.000   0 0.000
TLSGT7 23/06/2016 Put 8.500 2.940 2.940 0.000   0 2.940
TLSCW8 23/06/2016 Call 8.510 0.000 0.000 0.000   0 0.000
TLSCX8 23/06/2016 Put 8.510 2.930 2.930 0.000   0 2.930
TLSUC8 28/07/2016 Call 0.010 5.575 5.575 0.000   0 5.575
TLSWY8 28/07/2016 Call 4.300 1.280 1.280 0.000   0 1.280
TLSWZ8 28/07/2016 Put 4.300 0.002 0.002 0.000   0 0.002
TLSVA8 28/07/2016 Call 4.400 1.185 1.185 0.000   0 1.185
TLSVB8 28/07/2016 Put 4.400 0.003 0.003 0.000   0 0.003
TLSU28 28/07/2016 Call 4.500 1.085 1.085 0.000   0 1.085
TLSU38 28/07/2016 Put 4.500 0.005 0.005 0.000   0 0.005
TLSVG8 28/07/2016 Call 4.510 1.075 1.075 0.000   0 1.075
TLSVH8 28/07/2016 Put 4.510 0.006 0.006 0.000   0 0.006
TLSTJ8 28/07/2016 Call 4.600 0.985 0.985 0.000   0 0.985
TLSTK8 28/07/2016 Put 4.600 0.008 0.008 0.000   0 0.008
TLSVJ8 28/07/2016 Call 4.610 0.975 0.975 0.000   0 0.975
TLSVI8 28/07/2016 Put 4.610 0.009 0.009 0.000   0 0.009
TLSU48 28/07/2016 Call 4.700 0.885 0.885 0.000   0 0.885
TLSU58 28/07/2016 Put 4.700 0.010 0.010 0.000   0 0.010
TLSTH8 28/07/2016 Call 4.800 0.790 0.790 0.000   0 0.790
TLSTI8 28/07/2016 Put 4.800 0.015 0.015 0.000   0 0.015
TLSTX8 28/07/2016 Call 4.900 0.690 0.690 0.000   0 0.690
TLSTY8 28/07/2016 Put 4.900 0.020 0.020 0.000   0 0.020
TLSVK8 28/07/2016 Call 4.910 0.680 0.680 0.000   0 0.680
TLSVL8 28/07/2016 Put 4.910 0.025 0.025 0.000   0 0.025
TLSTL8 28/07/2016 Call 5.000 0.600 0.600 0.000   0 0.600
TLSTM8 28/07/2016 Put 5.000 0.030 0.030 0.000   0 0.030
TLSVN8 28/07/2016 Call 5.010 0.590 0.590 0.000   0 0.590
TLSVM8 28/07/2016 Put 5.010 0.030 0.030 0.000   0 0.030
TLSUA8 28/07/2016 Call 5.250 0.380 0.380 0.000   0 0.380
TLSUB8 28/07/2016 Put 5.250 0.065 0.065 0.055 800 0 0.065
TLSUS8 28/07/2016 Call 5.260 0.375 0.375 0.000   0 0.375
TLSUR8 28/07/2016 Put 5.260 0.065 0.065 0.000   0 0.065
TLSTT8 28/07/2016 Call 5.500 0.205 0.205 0.000 500 0 0.205
TLSTU8 28/07/2016 Put 5.500 0.135 0.135 0.125 341 0 0.135
TLSTR8 28/07/2016 Call 5.750 0.090 0.090 0.000   0 0.090
TLSTS8 28/07/2016 Put 5.750 0.265 0.265 0.000   0 0.265
TLSTN8 28/07/2016 Call 6.000 0.030 0.030 0.000   0 0.030
TLSTO8 28/07/2016 Put 6.000 0.460 0.460 0.000   0 0.460
TLSU88 28/07/2016 Call 6.250 0.008 0.008 0.000   0 0.008
TLSU98 28/07/2016 Put 6.250 0.690 0.690 0.000   0 0.690
TLSTV8 28/07/2016 Call 6.500 0.002 0.002 0.000   0 0.002
TLSTW8 28/07/2016 Put 6.500 0.940 0.940 0.000   0 0.940
TLSTP8 28/07/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TLSTQ8 28/07/2016 Put 6.750 1.190 1.190 0.000   0 1.190
TLSU68 28/07/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TLSU78 28/07/2016 Put 7.000 1.440 1.440 0.000   0 1.440
TLSTZ8 28/07/2016 Call 7.250 0.000 0.000 0.000   0 0.000
TLSU18 28/07/2016 Put 7.250 1.690 1.690 0.000   0 1.690
TLSUH8 28/07/2016 Call 7.500 0.000 0.000 0.000   0 0.000
TLSUI8 28/07/2016 Put 7.500 1.940 1.940 0.000   0 1.940
TLSWP8 25/08/2016 Call 0.010 5.425 5.425 0.000   0 5.425
TLSX18 25/08/2016 Call 4.300 1.290 1.290 0.000   0 1.290
TLSX28 25/08/2016 Put 4.300 0.003 0.003 0.000   0 0.003
TLSWJ8 25/08/2016 Call 4.400 1.195 1.195 0.000   0 1.195
TLSWK8 25/08/2016 Put 4.400 0.005 0.005 0.000   0 0.005
TLSW18 25/08/2016 Call 4.500 1.095 1.095 0.000   0 1.095
TLSW28 25/08/2016 Put 4.500 0.009 0.009 0.000   0 0.009
TLSWB8 25/08/2016 Call 4.600 1.000 1.000 0.000   0 1.000
TLSWC8 25/08/2016 Put 4.600 0.015 0.015 0.000   0 0.015
TLSVY8 25/08/2016 Call 4.700 0.900 0.900 0.000   0 0.900
TLSVZ8 25/08/2016 Put 4.700 0.020 0.020 0.000   0 0.020
TLSWF8 25/08/2016 Call 4.800 0.805 0.805 0.000   0 0.805
TLSWG8 25/08/2016 Put 4.800 0.030 0.030 0.000   0 0.030
TLSVU8 25/08/2016 Call 4.900 0.710 0.710 0.000   0 0.710
TLSVV8 25/08/2016 Put 4.900 0.045 0.045 0.000   0 0.045
TLSWH8 25/08/2016 Call 5.000 0.620 0.620 0.000   0 0.620
TLSWI8 25/08/2016 Put 5.000 0.060 0.060 0.000   0 0.060
TLSW98 25/08/2016 Call 5.250 0.410 0.410 0.000   0 0.410
TLSWA8 25/08/2016 Put 5.250 0.125 0.125 0.000   0 0.125
TLSVW8 25/08/2016 Call 5.500 0.240 0.240 0.000   0 0.240
TLSVX8 25/08/2016 Put 5.500 0.235 0.235 0.000   0 0.235
TLSXF8 25/08/2016 Call 5.510 0.160 0.160 0.165 150 0 0.160
TLSXD8 25/08/2016 Put 5.510 0.245 0.245 0.000 150 0 0.245
TLSWL8 25/08/2016 Call 5.750 0.120 0.120 0.000   0 0.120
TLSWM8 25/08/2016 Put 5.750 0.400 0.400 0.000   0 0.400
TLSXG8 25/08/2016 Call 5.760 0.075 0.075 0.000 150 0 0.075
TLSXH8 25/08/2016 Put 5.760 0.405 0.405 0.530 150 0 0.405
TLSW78 25/08/2016 Call 6.000 0.050 0.050 0.000   0 0.050
TLSW88 25/08/2016 Put 6.000 0.600 0.600 0.000   0 0.600
TLSXJ8 25/08/2016 Call 6.010 0.030 0.030 0.000   0 0.030
TLSXI8 25/08/2016 Put 6.010 0.610 0.610 0.000   0 0.610
TLSW38 25/08/2016 Call 6.250 0.020 0.020 0.000   0 0.020
TLSW48 25/08/2016 Put 6.250 0.830 0.830 0.000   0 0.830
TLSWN8 25/08/2016 Call 6.500 0.007 0.007 0.000   0 0.007
TLSWO8 25/08/2016 Put 6.500 1.070 1.070 0.000   0 1.070
TLSWD8 25/08/2016 Call 6.750 0.002 0.002 0.000   0 0.002
TLSWE8 25/08/2016 Put 6.750 1.315 1.315 0.000   0 1.315
TLSW58 25/08/2016 Call 7.000 0.001 0.001 0.000   0 0.001
TLSW68 25/08/2016 Put 7.000 1.560 1.560 0.000   0 1.560
TLSZ18 25/08/2016 Call 7.250 0.000 0.000 0.000   0 0.000
TLSZ28 25/08/2016 Put 7.250 1.810 1.810 0.000   0 1.810
TLSBO9 25/08/2016 Call 7.500 0.000 0.000 0.000   0 0.000
TLSBP9 25/08/2016 Put 7.500 2.055 2.055 0.000   0 2.055
TLSJW8 29/09/2016 Call 0.010 5.435 5.435 0.000   0 5.435
TLSPN8 29/09/2016 Call 3.500 2.080 2.080 0.000   0 2.080
TLSPM8 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
TLSPO8 29/09/2016 Call 3.510 1.920 1.920 0.000   0 1.920
TLSPP8 29/09/2016 Put 3.510 0.000 0.000 0.000   0 0.000
TLSX38 29/09/2016 Call 4.300 1.290 1.290 0.000   0 1.290
TLSX48 29/09/2016 Put 4.300 0.004 0.004 0.000   0 0.004
TLSFQ8 29/09/2016 Call 4.400 1.190 1.190 0.000   0 1.190
TLSFR8 29/09/2016 Put 4.400 0.007 0.007 0.000   0 0.007
TLSP18 29/09/2016 Call 4.410 1.040 1.040 0.000   0 1.040
TLSNZ8 29/09/2016 Put 4.410 0.007 0.007 0.000   0 0.007
TLSK48 29/09/2016 Call 4.500 1.095 1.095 0.000   0 1.095
TLSK58 29/09/2016 Put 4.500 0.010 0.010 0.000   0 0.010
TLSP68 29/09/2016 Call 4.510 0.945 0.945 0.000   0 0.945
TLSP78 29/09/2016 Put 4.510 0.010 0.010 0.000   0 0.010
TLSZ57 29/09/2016 Call 4.600 0.995 0.995 0.000   0 0.995
TLSZ67 29/09/2016 Put 4.600 0.020 0.020 0.000   0 0.020
TLSP98 29/09/2016 Call 4.610 0.855 0.855 0.000   0 0.855
TLSP88 29/09/2016 Put 4.610 0.020 0.020 0.000   0 0.020
TLSJ58 29/09/2016 Call 4.700 0.900 0.900 0.000   0 0.900
TLSJ98 29/09/2016 Put 4.700 0.025 0.025 0.000   0 0.025
TLSQT8 29/09/2016 Call 4.710 0.760 0.760 0.000   0 0.760
TLSQS8 29/09/2016 Put 4.710 0.030 0.030 0.000   0 0.030
TLSYA7 29/09/2016 Call 4.800 0.805 0.805 0.000   0 0.805
TLSYB7 29/09/2016 Put 4.800 0.040 0.040 0.000   0 0.040
TLSQU8 29/09/2016 Call 4.810 0.670 0.670 0.000   0 0.670
TLSQV8 29/09/2016 Put 4.810 0.040 0.040 0.000   0 0.040
TLSJC8 29/09/2016 Call 4.900 0.710 0.710 0.000   0 0.710
TLSJD8 29/09/2016 Put 4.900 0.055 0.055 0.000   0 0.055
TLSQX8 29/09/2016 Call 4.910 0.585 0.585 0.000 150 0 0.585
TLSQW8 29/09/2016 Put 4.910 0.055 0.055 0.000   0 0.055
TLSY67 29/09/2016 Call 5.000 0.620 0.620 0.000   0 0.620
TLSY97 29/09/2016 Put 5.000 0.075 0.075 0.000   0 0.075
TLSC58 29/09/2016 Call 5.250 0.415 0.415 0.000   0 0.415
TLSC68 29/09/2016 Put 5.250 0.150 0.150 0.000   0 0.150
TLSKE8 29/09/2016 Call 5.260 0.330 0.330 0.000 250 0 0.330
TLSKF8 29/09/2016 Put 5.260 0.150 0.150 0.000   0 0.150
TLSY47 29/09/2016 Call 5.500 0.255 0.255 0.000   0 0.255
TLSY57 29/09/2016 Put 5.500 0.260 0.260 0.000   0 0.260
TLSK68 29/09/2016 Call 5.510 0.195 0.195 0.000 200 0 0.195
TLSK78 29/09/2016 Put 5.510 0.265 0.265 0.215 100 0 0.265
TLSZO7 29/09/2016 Call 5.750 0.135 0.135 0.000   0 0.135
TLSZN7 29/09/2016 Put 5.750 0.415 0.415 0.000   0 0.415
TLSZQ7 29/09/2016 Call 5.760 0.105 0.105 0.000   0 0.105
TLSZP7 29/09/2016 Put 5.760 0.420 0.420 0.000   0 0.420
TLSY27 29/09/2016 Call 6.000 0.065 0.065 0.000   0 0.065
TLSY37 29/09/2016 Put 6.000 0.610 0.610 0.000   0 0.610
TLSZR7 29/09/2016 Call 6.010 0.050 0.050 0.000   0 0.050
TLSZS7 29/09/2016 Put 6.010 0.615 0.615 0.000   0 0.615
TLSJA8 29/09/2016 Call 6.250 0.030 0.030 0.000   0 0.030
TLSJB8 29/09/2016 Put 6.250 0.835 0.835 0.000   0 0.835
TLSK98 29/09/2016 Call 6.260 0.020 0.020 0.000   0 0.020
TLSK88 29/09/2016 Put 6.260 0.835 0.835 0.000   0 0.835
TLSYG7 29/09/2016 Call 6.500 0.010 0.010 0.000   0 0.010
TLSYH7 29/09/2016 Put 6.500 1.070 1.070 0.000   0 1.070
TLSKA8 29/09/2016 Call 6.510 0.009 0.009 0.000   0 0.009
TLSKB8 29/09/2016 Put 6.510 1.070 1.070 0.000   0 1.070
TLSJ18 29/09/2016 Call 6.750 0.004 0.004 0.000   0 0.004
TLSJ28 29/09/2016 Put 6.750 1.315 1.315 0.000   0 1.315
TLSKD8 29/09/2016 Call 6.760 0.003 0.003 0.000   0 0.003
TLSKC8 29/09/2016 Put 6.760 1.310 1.310 0.000   0 1.310
TLSXZ7 29/09/2016 Call 7.000 0.001 0.001 0.000   0 0.001
TLSY17 29/09/2016 Put 7.000 1.560 1.560 0.000   0 1.560
TLSXO8 29/09/2016 Call 7.010 0.001 0.001 0.000   0 0.001
TLSXP8 29/09/2016 Put 7.010 1.555 1.555 0.000   0 1.555
TLSJ38 29/09/2016 Call 7.250 0.000 0.000 0.000   0 0.000
TLSJ48 29/09/2016 Put 7.250 1.805 1.805 0.000   0 1.805
TLSYI7 29/09/2016 Call 7.500 0.000 0.000 0.000   0 0.000
TLSYJ7 29/09/2016 Put 7.500 2.055 2.055 0.000   0 2.055
TLSYC7 29/09/2016 Call 8.000 0.000 0.000 0.000   0 0.000
TLSYD7 29/09/2016 Put 8.000 2.550 2.550 0.000   0 2.550
TLSYE7 29/09/2016 Call 8.500 0.000 0.000 0.000   0 0.000
TLSYF7 29/09/2016 Put 8.500 3.045 3.045 0.000   0 3.045
TLSBG9 27/10/2016 Call 0.010 5.445 5.445 0.000   0 5.445
TLSBH9 27/10/2016 Call 4.400 1.190 1.190 0.000   0 1.190
TLSBI9 27/10/2016 Put 4.400 0.015 0.015 0.000   0 0.015
TLSZN8 27/10/2016 Call 4.500 1.095 1.095 0.000   0 1.095
TLSZO8 27/10/2016 Put 4.500 0.025 0.025 0.000   0 0.025
TLSB19 27/10/2016 Call 4.600 0.995 0.995 0.000   0 0.995
TLSB29 27/10/2016 Put 4.600 0.035 0.035 0.000   0 0.035
TLSZP8 27/10/2016 Call 4.700 0.900 0.900 0.000   0 0.900
TLSZQ8 27/10/2016 Put 4.700 0.045 0.045 0.000   0 0.045
TLSB39 27/10/2016 Call 4.800 0.805 0.805 0.000   0 0.805
TLSB49 27/10/2016 Put 4.800 0.060 0.060 0.000   0 0.060
TLSZJ8 27/10/2016 Call 4.900 0.710 0.710 0.000   0 0.710
TLSZK8 27/10/2016 Put 4.900 0.075 0.075 0.000   0 0.075
TLSZX8 27/10/2016 Call 5.000 0.620 0.620 0.000   0 0.620
TLSZY8 27/10/2016 Put 5.000 0.100 0.100 0.000   0 0.100
TLSB79 27/10/2016 Call 5.250 0.415 0.415 0.000   0 0.415
TLSB89 27/10/2016 Put 5.250 0.170 0.170 0.000   0 0.170
TLSZF8 27/10/2016 Call 5.500 0.255 0.255 0.000   0 0.255
TLSZG8 27/10/2016 Put 5.500 0.280 0.280 0.000   0 0.280
TLSZR8 27/10/2016 Call 5.750 0.135 0.135 0.000   0 0.135
TLSZS8 27/10/2016 Put 5.750 0.425 0.425 0.000   0 0.425
TLSZV8 27/10/2016 Call 6.000 0.065 0.065 0.000   0 0.065
TLSZW8 27/10/2016 Put 6.000 0.615 0.615 0.000   0 0.615
TLSB99 27/10/2016 Call 6.250 0.030 0.030 0.000   0 0.030
TLSBF9 27/10/2016 Put 6.250 0.835 0.835 0.000   0 0.835
TLSZH8 27/10/2016 Call 6.500 0.010 0.010 0.000   0 0.010
TLSZI8 27/10/2016 Put 6.500 1.070 1.070 0.000   0 1.070
TLSZT8 27/10/2016 Call 6.750 0.004 0.004 0.000   0 0.004
TLSZU8 27/10/2016 Put 6.750 1.315 1.315 0.000   0 1.315
TLSB59 27/10/2016 Call 7.000 0.002 0.002 0.000   0 0.002
TLSB69 27/10/2016 Put 7.000 1.560 1.560 0.000   0 1.560
TLSZL8 27/10/2016 Call 7.250 0.001 0.001 0.000   0 0.001
TLSZM8 27/10/2016 Put 7.250 1.810 1.810 0.000   0 1.810
TLSBQ9 27/10/2016 Call 7.500 0.000 0.000 0.000   0 0.000
TLSBR9 27/10/2016 Put 7.500 2.055 2.055 0.000   0 2.055
TLSSZ8 22/12/2016 Call 0.010 5.465 5.465 0.000   0 5.465
TLSPS8 22/12/2016 Call 3.500 2.085 2.085 0.000   0 2.085
TLSPT8 22/12/2016 Put 3.500 0.000 0.000 0.000   0 0.000
TLSPQ8 22/12/2016 Call 3.510 1.940 1.940 0.000   0 1.940
TLSPR8 22/12/2016 Put 3.510 0.000 0.000 0.000   0 0.000
TLSR68 22/12/2016 Call 4.200 1.390 1.390 0.000   0 1.390
TLSR78 22/12/2016 Put 4.200 0.010 0.010 0.000   0 0.010
TLSX58 22/12/2016 Call 4.300 1.290 1.290 0.000   0 1.290
TLSX68 22/12/2016 Put 4.300 0.015 0.015 0.000   0 0.015
TLSRF8 22/12/2016 Call 4.400 1.190 1.190 0.000   0 1.190
TLSRG8 22/12/2016 Put 4.400 0.025 0.025 0.000   0 0.025
TLSS38 22/12/2016 Call 4.500 1.095 1.095 0.000   0 1.095
TLSS48 22/12/2016 Put 4.500 0.030 0.030 0.000   0 0.030
TLSRH8 22/12/2016 Call 4.600 0.995 0.995 0.000   0 0.995
TLSRI8 22/12/2016 Put 4.600 0.045 0.045 0.000   0 0.045
TLSS58 22/12/2016 Call 4.700 0.900 0.900 0.000   0 0.900
TLSS68 22/12/2016 Put 4.700 0.055 0.055 0.055 8,115 0 0.055
TLSRJ8 22/12/2016 Call 4.800 0.805 0.805 0.000   0 0.805
TLSRK8 22/12/2016 Put 4.800 0.075 0.075 0.000   0 0.075
TLSS18 22/12/2016 Call 4.900 0.715 0.715 0.000   0 0.715
TLSS28 22/12/2016 Put 4.900 0.095 0.095 0.000   0 0.095
TLSR88 22/12/2016 Call 5.000 0.630 0.630 0.000   0 0.630
TLSR98 22/12/2016 Put 5.000 0.115 0.115 0.000 50 0 0.115
TLSXL8 22/12/2016 Call 5.010 0.555 0.555 0.000   0 0.555
TLSXK8 22/12/2016 Put 5.010 0.115 0.115 0.000   0 0.115
TLSP58 22/12/2016 Call 5.250 0.435 0.435 0.000   0 0.435
TLSP48 22/12/2016 Put 5.250 0.190 0.190 0.000   0 0.190
TLSXM8 22/12/2016 Call 5.260 0.385 0.385 0.000   0 0.385
TLSXN8 22/12/2016 Put 5.260 0.190 0.190 0.000   0 0.190
TLSRP8 22/12/2016 Call 5.500 0.275 0.275 0.000   0 0.275
TLSRQ8 22/12/2016 Put 5.500 0.300 0.300 0.000 50 0 0.300
TLST28 22/12/2016 Call 5.510 0.250 0.250 0.000   0 0.250
TLST18 22/12/2016 Put 5.510 0.300 0.300 0.000   0 0.300
TLSRY8 22/12/2016 Call 5.750 0.165 0.165 0.000   0 0.165
TLSRZ8 22/12/2016 Put 5.750 0.450 0.450 0.000   0 0.450
TLST38 22/12/2016 Call 5.760 0.150 0.150 0.170 200 0 0.150
TLST48 22/12/2016 Put 5.760 0.440 0.440 0.000   0 0.440
TLSRN8 22/12/2016 Call 6.000 0.090 0.090 0.100 100 0 0.090
TLSRO8 22/12/2016 Put 6.000 0.630 0.630 0.000   0 0.630
TLSPU8 22/12/2016 Call 6.010 0.085 0.085 0.000   0 0.085
TLSPV8 22/12/2016 Put 6.010 0.620 0.620 0.000   0 0.620
TLSS78 22/12/2016 Call 6.250 0.045 0.045 0.000   0 0.045
TLSS88 22/12/2016 Put 6.250 0.845 0.845 0.000   0 0.845
TLSXV8 22/12/2016 Call 6.260 0.045 0.045 0.000   0 0.045
TLSXU8 22/12/2016 Put 6.260 0.825 0.825 0.000   0 0.825
TLSRR8 22/12/2016 Call 6.500 0.025 0.025 0.000   0 0.025
TLSRS8 22/12/2016 Put 6.500 1.075 1.075 0.000   0 1.075
TLSV78 22/12/2016 Call 6.510 0.020 0.020 0.000   0 0.020
TLSV68 22/12/2016 Put 6.510 1.050 1.050 0.000   0 1.050
TLSRW8 22/12/2016 Call 6.750 0.010 0.010 0.000   0 0.010
TLSRX8 22/12/2016 Put 6.750 1.315 1.315 0.000   0 1.315
TLSV88 22/12/2016 Call 6.760 0.010 0.010 0.000   0 0.010
TLSV98 22/12/2016 Put 6.760 1.290 1.290 0.000   0 1.290
TLSRL8 22/12/2016 Call 7.000 0.005 0.005 0.000   0 0.005
TLSRM8 22/12/2016 Put 7.000 1.560 1.560 0.000   0 1.560
TLSS98 22/12/2016 Call 7.250 0.002 0.002 0.000   0 0.002
TLSSA8 22/12/2016 Put 7.250 1.805 1.805 0.000   0 1.805
TLSSK8 22/12/2016 Call 7.500 0.001 0.001 0.000   0 0.001
TLSSL8 22/12/2016 Put 7.500 2.055 2.055 0.000   0 2.055
TLSXD9 22/12/2016 Call 8.000 0.000 0.000 0.000   0 0.000
TLSXF9 22/12/2016 Put 8.000 2.550 2.550 0.000   0 2.550
TLSGU7 22/12/2016 Call 8.500 0.000 0.000 0.000   0 0.000
TLSGV7 22/12/2016 Put 8.500 3.045 3.045 0.000   0 3.045
TLSYE8 30/03/2017 Call 0.010 5.325 5.325 0.000   0 5.325
TLSN18 30/03/2017 Call 4.200 1.385 1.385 0.000   0 1.385
TLSN28 30/03/2017 Put 4.200 0.045 0.045 0.000   0 0.045
TLSJM8 30/03/2017 Call 4.400 1.190 1.190 0.000   0 1.190
TLSJN8 30/03/2017 Put 4.400 0.070 0.070 0.000   0 0.070
TLSYA8 30/03/2017 Call 4.500 1.090 1.090 0.000   0 1.090
TLSYB8 30/03/2017 Put 4.500 0.085 0.085 0.000   0 0.085
TLSYP8 30/03/2017 Call 4.510 0.875 0.875 0.000   0 0.875
TLSYQ8 30/03/2017 Put 4.510 0.085 0.085 0.000   0 0.085
TLSJO8 30/03/2017 Call 4.600 0.995 0.995 0.000   0 0.995
TLSJP8 30/03/2017 Put 4.600 0.100 0.100 0.000   0 0.100
TLSYC8 30/03/2017 Call 4.700 0.905 0.905 0.000   0 0.905
TLSYD8 30/03/2017 Put 4.700 0.120 0.120 0.000   0 0.120
TLSJI8 30/03/2017 Call 4.800 0.810 0.810 0.000   0 0.810
TLSJJ8 30/03/2017 Put 4.800 0.140 0.140 0.000   0 0.140
TLSY88 30/03/2017 Call 4.900 0.725 0.725 0.000   0 0.725
TLSY98 30/03/2017 Put 4.900 0.165 0.165 0.000   0 0.165
TLSJK8 30/03/2017 Call 5.000 0.640 0.640 0.000   0 0.640
TLSJL8 30/03/2017 Put 5.000 0.200 0.200 0.000   0 0.200
TLSXZ8 30/03/2017 Call 5.250 0.450 0.450 0.000   0 0.450
TLSY18 30/03/2017 Put 5.250 0.295 0.295 0.000   0 0.295
TLSYH8 30/03/2017 Call 5.260 0.355 0.355 0.000   0 0.355
TLSYI8 30/03/2017 Put 5.260 0.295 0.295 0.000   0 0.295
TLSJS8 30/03/2017 Call 5.500 0.300 0.300 0.000   0 0.300
TLSJT8 30/03/2017 Put 5.500 0.420 0.420 0.000   0 0.420
TLSYK8 30/03/2017 Call 5.510 0.235 0.235 0.000   0 0.235
TLSYJ8 30/03/2017 Put 5.510 0.425 0.425 0.000   0 0.425
TLSY28 30/03/2017 Call 5.750 0.190 0.190 0.000   0 0.190
TLSY38 30/03/2017 Put 5.750 0.575 0.575 0.000   0 0.575
TLSYL8 30/03/2017 Call 5.760 0.150 0.150 0.000   0 0.150
TLSYM8 30/03/2017 Put 5.760 0.580 0.580 0.000   0 0.580
TLSJG8 30/03/2017 Call 6.000 0.115 0.115 0.000   0 0.115
TLSJH8 30/03/2017 Put 6.000 0.760 0.760 0.000   0 0.760
TLSYO8 30/03/2017 Call 6.010 0.090 0.090 0.000   0 0.090
TLSYN8 30/03/2017 Put 6.010 0.765 0.765 0.000   0 0.765
TLSY68 30/03/2017 Call 6.250 0.065 0.065 0.000   0 0.065
TLSY78 30/03/2017 Put 6.250 0.970 0.970 0.000   0 0.970
TLSJQ8 30/03/2017 Call 6.500 0.035 0.035 0.000   0 0.035
TLSJR8 30/03/2017 Put 6.500 1.190 1.190 0.000   0 1.190
TLSY48 30/03/2017 Call 6.750 0.020 0.020 0.000   0 0.020
TLSY58 30/03/2017 Put 6.750 1.425 1.425 0.000   0 1.425
TLSJE8 30/03/2017 Call 7.000 0.010 0.010 0.000   0 0.010
TLSJF8 30/03/2017 Put 7.000 1.665 1.665 0.000   0 1.665
TLSZ38 30/03/2017 Call 7.250 0.005 0.005 0.000   0 0.005
TLSZ48 30/03/2017 Put 7.250 1.910 1.910 0.000   0 1.910
TLSJU8 30/03/2017 Call 7.500 0.003 0.003 0.000   0 0.003
TLSJV8 30/03/2017 Put 7.500 2.150 2.150 0.000   0 2.150
TLSLC9 29/06/2017 Call 4.200 1.390 1.390 0.000   0 1.390
TLSLD9 29/06/2017 Put 4.200 0.050 0.050 0.000   0 0.050
TLSLG9 29/06/2017 Call 4.400 1.195 1.195 0.000   0 1.195
TLSLH9 29/06/2017 Put 4.400 0.080 0.080 0.000   0 0.080
TLSLI9 29/06/2017 Call 4.600 1.005 1.005 0.000   0 1.005
TLSLJ9 29/06/2017 Put 4.600 0.115 0.115 0.000   0 0.115
TLSLE9 29/06/2017 Call 4.800 0.830 0.830 0.000   0 0.830
TLSLF9 29/06/2017 Put 4.800 0.160 0.160 0.000   0 0.160
TLSLA9 29/06/2017 Call 5.000 0.665 0.665 0.000   0 0.665
TLSLB9 29/06/2017 Put 5.000 0.225 0.225 0.000   0 0.225
TLSBK9 29/06/2017 Call 5.010 0.580 0.580 0.000   0 0.580
TLSBJ9 29/06/2017 Put 5.010 0.220 0.220 0.000   0 0.220
TLSLZ9 29/06/2017 Call 5.500 0.345 0.345 0.000   0 0.345
TLSM19 29/06/2017 Put 5.500 0.450 0.450 0.000   0 0.450
TLSBT9 29/06/2017 Call 5.510 0.310 0.310 0.000   0 0.310
TLSBS9 29/06/2017 Put 5.510 0.445 0.445 0.000   0 0.445
TLSX19 29/06/2017 Call 5.750 0.235 0.235 0.000   0 0.235
TLSX29 29/06/2017 Put 5.750 0.605 0.605 0.000   0 0.605
TLSM49 29/06/2017 Call 6.000 0.155 0.155 0.000   0 0.155
TLSM59 29/06/2017 Put 6.000 0.785 0.785 0.000   0 0.785
TLSM29 29/06/2017 Call 6.500 0.060 0.060 0.000   0 0.060
TLSM39 29/06/2017 Put 6.500 1.205 1.205 0.000   0 1.205
TLSM69 29/06/2017 Call 7.000 0.020 0.020 0.000   0 0.020
TLSM79 29/06/2017 Put 7.000 1.670 1.670 0.000   0 1.670
TLSM89 29/06/2017 Call 7.500 0.008 0.008 0.000   0 0.008
TLSM99 29/06/2017 Put 7.500 2.150 2.150 0.000   0 2.150
TLSXG9 29/06/2017 Call 8.000 0.002 0.002 0.000   0 0.002
TLSXH9 29/06/2017 Put 8.000 2.635 2.635 0.000   0 2.635
TLSGW7 29/06/2017 Call 8.500 0.001 0.001 0.000   0 0.001
TLSGX7 29/06/2017 Put 8.500 3.125 3.125 0.000   0 3.125
TLSN38 21/12/2017 Call 4.200 1.390 1.390 0.000   0 1.390
TLSN48 21/12/2017 Put 4.200 0.110 0.110 0.000   0 0.110
TLSFS8 21/12/2017 Call 4.400 1.200 1.200 0.000   0 1.200
TLSFT8 21/12/2017 Put 4.400 0.150 0.150 0.000   0 0.150
TLSD27 21/12/2017 Call 4.600 1.015 1.015 0.000   0 1.015
TLSD37 21/12/2017 Put 4.600 0.200 0.200 0.000   0 0.200
TLSCZ7 21/12/2017 Call 4.800 0.840 0.840 0.000   0 0.840
TLSD17 21/12/2017 Put 4.800 0.260 0.260 0.000   0 0.260
TLSCX7 21/12/2017 Call 5.000 0.685 0.685 0.000   0 0.685
TLSCY7 21/12/2017 Put 5.000 0.335 0.335 0.000   0 0.335
TLSBM9 21/12/2017 Call 5.010 0.580 0.580 0.000   0 0.580
TLSBL9 21/12/2017 Put 5.010 0.330 0.330 0.000   0 0.330
TLSCP7 21/12/2017 Call 5.500 0.380 0.380 0.000   0 0.380
TLSCQ7 21/12/2017 Put 5.500 0.585 0.585 0.000   0 0.585
TLSBV9 21/12/2017 Call 5.510 0.335 0.335 0.000   0 0.335
TLSBU9 21/12/2017 Put 5.510 0.575 0.575 0.000   0 0.575
TLSCV7 21/12/2017 Call 6.000 0.190 0.190 0.000   0 0.190
TLSCW7 21/12/2017 Put 6.000 0.920 0.920 0.000   0 0.920
TLSCR7 21/12/2017 Call 6.500 0.090 0.090 0.000   0 0.090
TLSCS7 21/12/2017 Put 6.500 1.325 1.325 0.000   0 1.325
TLSD47 21/12/2017 Call 7.000 0.040 0.040 0.000   0 0.040
TLSD57 21/12/2017 Put 7.000 1.770 1.770 0.000   0 1.770
TLSCT7 21/12/2017 Call 7.500 0.015 0.015 0.000   0 0.015
TLSCU7 21/12/2017 Put 7.500 2.240 2.240 0.000   0 2.240
TLSD67 21/12/2017 Call 8.000 0.007 0.007 0.000   0 0.007
TLSD77 21/12/2017 Put 8.000 2.720 2.720 0.000   0 2.720
TLSGY7 21/12/2017 Call 8.500 0.003 0.003 0.000   0 0.003
TLSGZ7 21/12/2017 Put 8.500 3.200 3.200 0.000   0 3.200
TLSN58 28/06/2018 Call 4.200 1.400 1.400 0.000   0 1.400
TLSN68 28/06/2018 Put 4.200 0.175 0.175 0.000   0 0.175
TLSFU8 28/06/2018 Call 4.400 1.210 1.210 0.000   0 1.210
TLSFV8 28/06/2018 Put 4.400 0.220 0.220 0.000   0 0.220
TLSZ77 28/06/2018 Call 4.600 1.030 1.030 0.000   0 1.030
TLSZ87 28/06/2018 Put 4.600 0.285 0.285 0.000   0 0.285
TLSYK7 28/06/2018 Call 4.800 0.865 0.865 0.000   0 0.865
TLSYL7 28/06/2018 Put 4.800 0.355 0.355 0.000   0 0.355
TLSYM7 28/06/2018 Call 5.000 0.710 0.710 0.000   0 0.710
TLSYN7 28/06/2018 Put 5.000 0.440 0.440 0.000   0 0.440
TLSYU7 28/06/2018 Call 5.500 0.415 0.415 0.000   0 0.415
TLSYV7 28/06/2018 Put 5.500 0.705 0.705 0.000   0 0.705
TLSYQ7 28/06/2018 Call 6.000 0.230 0.230 0.000   0 0.230
TLSYR7 28/06/2018 Put 6.000 1.035 1.035 0.000   0 1.035
TLSYZ7 28/06/2018 Call 6.500 0.120 0.120 0.000   0 0.120
TLSZ17 28/06/2018 Put 6.500 1.425 1.425 0.000   0 1.425
TLSYO7 28/06/2018 Call 7.000 0.060 0.060 0.000   0 0.060
TLSYP7 28/06/2018 Put 7.000 1.855 1.855 0.000   0 1.855
TLSYW7 28/06/2018 Call 7.500 0.030 0.030 0.000   0 0.030
TLSYX7 28/06/2018 Put 7.500 2.320 2.320 0.000   0 2.320
TLSYS7 28/06/2018 Call 8.000 0.015 0.015 0.000   0 0.015
TLSYT7 28/06/2018 Put 8.000 2.795 2.795 0.000   0 2.795
TLSZ27 28/06/2018 Call 8.500 0.008 0.008 0.000   0 0.008
TLSZ37 28/06/2018 Put 8.500 3.275 3.275 0.000   0 3.275
TLSVO8 20/12/2018 Call 4.200 1.405 1.405 0.000   0 1.405
TLSVP8 20/12/2018 Put 4.200 0.235 0.235 0.000   0 0.235
TLSSD8 20/12/2018 Call 4.400 1.215 1.215 0.000   0 1.215
TLSSE8 20/12/2018 Put 4.400 0.295 0.295 0.000   0 0.295
TLSSR8 20/12/2018 Call 4.600 1.035 1.035 0.000   0 1.035
TLSSS8 20/12/2018 Put 4.600 0.365 0.365 0.000   0 0.365
TLSSN8 20/12/2018 Call 4.800 0.870 0.870 0.000   0 0.870
TLSSO8 20/12/2018 Put 4.800 0.445 0.445 0.000   0 0.445
TLSSF8 20/12/2018 Call 5.000 0.720 0.720 0.000   0 0.720
TLSSM8 20/12/2018 Put 5.000 0.535 0.535 0.000   0 0.535
TLSSP8 20/12/2018 Call 5.500 0.435 0.435 0.000   0 0.435
TLSSQ8 20/12/2018 Put 5.500 0.805 0.805 0.000   0 0.805
TLSSB8 20/12/2018 Call 6.000 0.250 0.250 0.000   0 0.250
TLSSC8 20/12/2018 Put 6.000 1.140 1.140 0.000   0 1.140
TLSSV8 20/12/2018 Call 6.500 0.140 0.140 0.000   0 0.140
TLSSW8 20/12/2018 Put 6.500 1.530 1.530 0.000   0 1.530
TLSST8 20/12/2018 Call 7.000 0.080 0.080 0.000   0 0.080
TLSSU8 20/12/2018 Put 7.000 1.960 1.960 0.000   0 1.960
TLSSX8 20/12/2018 Call 7.500 0.050 0.050 0.000   0 0.050
TLSSY8 20/12/2018 Put 7.500 2.420 2.420 0.000   0 2.420

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.