Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
TLS 6.330 Up 0.020 6.330 6.340 6.320 6.380 6.310 21,878,951 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TLSWZ9 23/04/2015 Call 0.010 6.325 6.325 0.000   96,045 6.305
TLSVM9 23/04/2015 Call 4.500 1.835 1.835 0.000   0 1.815
TLSVN9 23/04/2015 Put 4.500 0.003 0.003 0.000   0 0.000
TLSVO9 23/04/2015 Call 4.600 1.735 1.735 0.000   0 1.715
TLSVP9 23/04/2015 Put 4.600 0.004 0.004 0.000   0 0.000
TLSVQ9 23/04/2015 Call 4.700 1.635 1.635 0.000   0 1.620
TLSVR9 23/04/2015 Put 4.700 0.006 0.006 0.000   0 0.000
TLSVS9 23/04/2015 Call 4.800 1.535 1.535 0.000   0 1.520
TLSWC9 23/04/2015 Put 4.800 0.007 0.007 0.000   0 0.000
TLSWD9 23/04/2015 Call 4.900 1.435 1.435 0.000   0 1.420
TLSWE9 23/04/2015 Put 4.900 0.008 0.008 0.000   0 0.000
TLSWF9 23/04/2015 Call 5.000 1.335 1.335 0.000   4,500 1.320
TLSWG9 23/04/2015 Put 5.000 0.009 0.009 0.000   500 0.000
TLSWH9 23/04/2015 Call 5.250 1.085 1.085 0.000   27,100 1.070
TLSWI9 23/04/2015 Put 5.250 0.010 0.010 0.000   900 0.000
TLSWJ9 23/04/2015 Call 5.500 0.840 0.840 0.000   2,525 0.820
TLSWK9 23/04/2015 Put 5.500 0.010 0.010 0.015 1,000 1,000 0.001
TLSQN7 23/04/2015 Call 5.600 0.740 0.740 0.000   0 0.720
TLSQM7 23/04/2015 Put 5.600 0.010 0.010 0.000   0 0.002
TLSQO7 23/04/2015 Call 5.610 0.730 0.730 0.000   0 0.710
TLSQP7 23/04/2015 Put 5.610 0.010 0.010 0.000   0 0.002
TLSQR7 23/04/2015 Call 5.700 0.640 0.640 0.000   0 0.620
TLSQQ7 23/04/2015 Put 5.700 0.010 0.010 0.000   0 0.003
TLSQS7 23/04/2015 Call 5.710 0.630 0.630 0.000   590 0.610
TLSQT7 23/04/2015 Put 5.710 0.010 0.010 0.000   0 0.004
TLSWL9 23/04/2015 Call 5.750 0.590 0.590 0.000   0 0.570
TLSWM9 23/04/2015 Put 5.750 0.010 0.010 0.000   2,250 0.004
TLSEH7 23/04/2015 Call 5.900 0.445 0.445 0.000   1,000 0.425
TLSEI7 23/04/2015 Put 5.900 0.010 0.010 0.000   83,400 0.010
TLSWN9 23/04/2015 Call 6.000 0.350 0.350 0.000   1,280 0.330
TLSWO9 23/04/2015 Put 6.000 0.015 0.015 0.015 5,000 18,400 0.015
TLSF17 23/04/2015 Call 6.010 0.340 0.340 0.000   270 0.320
TLSEZ7 23/04/2015 Put 6.010 0.015 0.015 0.000   390 0.015
TLSLJ7 23/04/2015 Call 6.100 0.260 0.260 0.000   426 0.240
TLSLI7 23/04/2015 Put 6.100 0.025 0.025 0.020 1,500 6,680 0.025
TLSLK7 23/04/2015 Call 6.110 0.250 0.250 0.000   40 0.235
TLSLL7 23/04/2015 Put 6.110 0.025 0.025 0.000   930 0.030
TLSQ77 23/04/2015 Call 6.200 0.175 0.175 0.190 500 1,515 0.165
TLSQ67 23/04/2015 Put 6.200 0.040 0.040 0.000   20,460 0.050
TLSQC7 23/04/2015 Call 6.210 0.170 0.170 0.000   0 0.155
TLSQD7 23/04/2015 Put 6.210 0.045 0.045 0.000   400 0.050
TLSWP9 23/04/2015 Call 6.250 0.140 0.140 0.000   6,491 0.130
TLSWQ9 23/04/2015 Put 6.250 0.055 0.055 0.050 700 10,218 0.065
TLSF27 23/04/2015 Call 6.260 0.130 0.130 0.000   3,627 0.120
TLSF37 23/04/2015 Put 6.260 0.060 0.060 0.000   3,466 0.070
TLSQ87 23/04/2015 Call 6.300 0.105 0.105 0.000   1,733 0.100
TLSQ97 23/04/2015 Put 6.300 0.075 0.075 0.000   8,000 0.085
TLSQF7 23/04/2015 Call 6.310 0.100 0.100 0.000   999 0.095
TLSQE7 23/04/2015 Put 6.310 0.080 0.080 0.000   3,990 0.090
TLSQB7 23/04/2015 Call 6.400 0.060 0.060 0.060 180 5,499 0.055
TLSQA7 23/04/2015 Put 6.400 0.130 0.130 0.000   1,000 0.145
TLSQG7 23/04/2015 Call 6.410 0.055 0.055 0.060 8 570 0.050
TLSQH7 23/04/2015 Put 6.410 0.135 0.135 0.000   20,600 0.150
TLSWR9 23/04/2015 Call 6.500 0.030 0.030 0.000   50,959 0.025
TLSWS9 23/04/2015 Put 6.500 0.200 0.200 0.000   8,738 0.220
TLSFR7 23/04/2015 Call 6.510 0.025 0.025 0.000   10,455 0.025
TLSFS7 23/04/2015 Put 6.510 0.210 0.210 0.000   4,019 0.225
TLSWT9 23/04/2015 Call 6.750 0.003 0.003 0.000   7,860 0.003
TLSWU9 23/04/2015 Put 6.750 0.430 0.430 0.000   0 0.450
TLSWV9 23/04/2015 Call 7.000 0.000 0.000 0.000   4,320 0.000
TLSWW9 23/04/2015 Put 7.000 0.675 0.675 0.000   0 0.695
TLSWX9 23/04/2015 Call 7.250 0.000 0.000 0.000   0 0.000
TLSWY9 23/04/2015 Put 7.250 0.920 0.920 0.000   0 0.945
TLSX39 23/04/2015 Call 7.500 0.000 0.000 0.000   0 0.000
TLSX49 23/04/2015 Put 7.500 1.170 1.170 0.000   0 1.190
TLSDT7 23/04/2015 Call 7.750 0.000 0.000 0.000   0 0.000
TLSDU7 23/04/2015 Put 7.750 1.420 1.420 0.000   0 1.440
TLSFZ7 23/04/2015 Call 8.000 0.000 0.000 0.000   0 0.000
TLSG17 23/04/2015 Put 8.000 1.670 1.670 0.000   0 1.690
TLSJ57 23/04/2015 Call 8.250 0.000 0.000 0.000   0 0.000
TLSJ67 23/04/2015 Put 8.250 1.920 1.920 0.000   0 1.940
TLSKZ7 23/04/2015 Call 8.500 0.000 0.000 0.000   0 0.000
TLSL17 23/04/2015 Put 8.500 2.170 2.170 0.000   0 2.190
TLSZY9 28/05/2015 Call 0.010 6.335 6.335 0.000   2,000 6.315
TLSB57 28/05/2015 Call 4.500 1.845 1.845 0.000   0 1.860
TLSB67 28/05/2015 Put 4.500 0.001 0.001 0.000   0 0.001
TLSZC9 28/05/2015 Call 4.600 1.750 1.750 0.000   0 1.755
TLSZD9 28/05/2015 Put 4.600 0.001 0.001 0.000   0 0.001
TLSZS9 28/05/2015 Call 4.700 1.650 1.650 0.000   0 1.650
TLSZT9 28/05/2015 Put 4.700 0.002 0.002 0.000   0 0.002
TLSZG9 28/05/2015 Call 4.800 1.550 1.550 0.000   85 1.545
TLSZH9 28/05/2015 Put 4.800 0.002 0.002 0.000   0 0.002
TLSZQ9 28/05/2015 Call 4.900 1.450 1.450 0.000   0 1.440
TLSZR9 28/05/2015 Put 4.900 0.003 0.003 0.000   0 0.003
TLSZI9 28/05/2015 Call 5.000 1.355 1.355 0.000   1,000 1.335
TLSZJ9 28/05/2015 Put 5.000 0.004 0.004 0.000   4,000 0.004
TLSZ89 28/05/2015 Call 5.250 1.105 1.105 0.000   0 1.085
TLSZ99 28/05/2015 Put 5.250 0.007 0.007 0.000   300 0.008
TLSQJ7 28/05/2015 Call 5.410 0.950 0.950 0.000   1,200 0.930
TLSQI7 28/05/2015 Put 5.410 0.010 0.010 0.000   0 0.010
TLSZO9 28/05/2015 Call 5.500 0.860 0.860 0.000   999 0.840
TLSZP9 28/05/2015 Put 5.500 0.015 0.015 0.010 4,000 2,204 0.015
TLSQK7 28/05/2015 Call 5.510 0.850 0.850 0.000   0 0.830
TLSQL7 28/05/2015 Put 5.510 0.015 0.015 0.000   0 0.015
TLSZW9 28/05/2015 Call 5.750 0.620 0.620 0.000   1,024 0.600
TLSZX9 28/05/2015 Put 5.750 0.025 0.025 0.000   3,680 0.025
TLSEK7 28/05/2015 Call 5.900 0.480 0.480 0.000   3,700 0.465
TLSEJ7 28/05/2015 Put 5.900 0.035 0.035 0.000   3,050 0.040
TLSER7 28/05/2015 Call 5.910 0.470 0.470 0.000   1,702 0.455
TLSES7 28/05/2015 Put 5.910 0.035 0.035 0.000   770 0.040
TLSZ49 28/05/2015 Call 6.000 0.390 0.390 0.400 4 120 0.375
TLSZ59 28/05/2015 Put 6.000 0.045 0.045 0.000   1,454 0.050
TLSF47 28/05/2015 Call 6.010 0.385 0.385 0.000   0 0.365
TLSF57 28/05/2015 Put 6.010 0.045 0.045 0.000   1,690 0.050
TLSZA9 28/05/2015 Call 6.250 0.200 0.200 0.000   810 0.190
TLSZB9 28/05/2015 Put 6.250 0.105 0.105 0.000   13,013 0.115
TLSF77 28/05/2015 Call 6.260 0.195 0.195 0.000   2,457 0.180
TLSF67 28/05/2015 Put 6.260 0.105 0.105 0.000   1,440 0.115
TLSP17 28/05/2015 Call 6.300 0.170 0.170 0.180 1,000 8,243 0.155
TLSP27 28/05/2015 Put 6.300 0.125 0.125 0.115 50 500 0.135
TLSP47 28/05/2015 Call 6.400 0.115 0.115 0.000   6,684 0.110
TLSP37 28/05/2015 Put 6.400 0.175 0.175 0.000   20 0.185
TLSZK9 28/05/2015 Call 6.500 0.075 0.075 0.065 1,869 56,066 0.070
TLSZL9 28/05/2015 Put 6.500 0.235 0.235 0.000   2,150 0.250
TLSM87 28/05/2015 Call 6.510 0.070 0.070 0.000   2,130 0.065
TLSM97 28/05/2015 Put 6.510 0.240 0.240 0.000   3,169 0.255
TLSZU9 28/05/2015 Call 6.750 0.020 0.020 0.000   29,442 0.020
TLSZV9 28/05/2015 Put 6.750 0.440 0.440 0.000   0 0.460
TLSML7 28/05/2015 Call 6.760 0.020 0.020 0.000   0 0.020
TLSMK7 28/05/2015 Put 6.760 0.440 0.440 0.000   200 0.460
TLSZE9 28/05/2015 Call 7.000 0.006 0.006 0.000   850 0.004
TLSZF9 28/05/2015 Put 7.000 0.675 0.675 0.000   0 0.695
TLSZ69 28/05/2015 Call 7.250 0.001 0.001 0.000   200 0.001
TLSZ79 28/05/2015 Put 7.250 0.920 0.920 0.000   0 0.945
TLSZM9 28/05/2015 Call 7.500 0.000 0.000 0.000   0 0.000
TLSZN9 28/05/2015 Put 7.500 1.170 1.170 0.000   0 1.190
TLSDV7 28/05/2015 Call 7.750 0.000 0.000 0.000   0 0.000
TLSDW7 28/05/2015 Put 7.750 1.420 1.420 0.000   0 1.440
TLSG27 28/05/2015 Call 8.000 0.000 0.000 0.000   0 0.000
TLSG37 28/05/2015 Put 8.000 1.670 1.670 0.000   0 1.690
TLSJ77 28/05/2015 Call 8.250 0.000 0.000 0.000   0 0.000
TLSJ87 28/05/2015 Put 8.250 1.920 1.920 0.000   0 1.940
TLSL27 28/05/2015 Call 8.500 0.000 0.000 0.000   0 0.000
TLSL37 28/05/2015 Put 8.500 2.170 2.170 0.000   0 2.190
TLSB59 25/06/2015 Call 0.010 6.345 6.345 0.000   0 6.325
TLSB39 25/06/2015 Call 2.800 3.545 3.545 0.000   0 3.525
TLSB49 25/06/2015 Put 2.800 0.000 0.000 0.000   400 0.000
TLSC57 25/06/2015 Call 3.510 2.840 2.840 0.000   1,559 2.820
TLSC47 25/06/2015 Put 3.510 0.000 0.000 0.000   0 0.000
TLSZV8 25/06/2015 Call 3.600 2.750 2.750 0.000   0 2.730
TLSZW8 25/06/2015 Put 3.600 0.000 0.000 0.000   2,894 0.001
TLSZP8 25/06/2015 Call 3.800 2.555 2.555 0.000   0 2.535
TLSZQ8 25/06/2015 Put 3.800 0.000 0.000 0.000   420 0.001
TLSZR8 25/06/2015 Call 4.000 2.355 2.355 0.000   0 2.340
TLSZS8 25/06/2015 Put 4.000 0.000 0.000 0.000   220 0.003
TLSN39 25/06/2015 Call 4.010 2.345 2.345 2.360 4 2,047 2.330
TLSN49 25/06/2015 Put 4.010 0.000 0.000 0.000   0 0.003
TLSZN8 25/06/2015 Call 4.200 2.155 2.155 0.000   200 2.140
TLSZO8 25/06/2015 Put 4.200 0.000 0.000 0.000   2,000 0.005
TLSZL8 25/06/2015 Call 4.400 1.955 1.955 0.000   400 1.945
TLSZM8 25/06/2015 Put 4.400 0.000 0.000 0.000   880 0.010
TLSBK7 25/06/2015 Call 4.410 1.945 1.945 0.000   1,351 1.935
TLSBL7 25/06/2015 Put 4.410 0.000 0.000 0.000   0 0.010
TLSL69 25/06/2015 Call 4.500 1.855 1.855 0.000   80 1.845
TLSL79 25/06/2015 Put 4.500 0.001 0.001 0.000   100 0.010
TLSBL9 25/06/2015 Call 4.600 1.760 1.760 0.000   100 1.745
TLSBM9 25/06/2015 Put 4.600 0.001 0.001 0.000   5,026 0.015
TLSEL8 25/06/2015 Call 4.610 1.750 1.750 0.000   11,419 1.735
TLSEM8 25/06/2015 Put 4.610 0.001 0.001 0.000   0 0.015
TLSL89 25/06/2015 Call 4.700 1.660 1.660 0.000   0 1.645
TLSL99 25/06/2015 Put 4.700 0.001 0.001 0.000   50 0.015
TLSDX9 25/06/2015 Call 4.800 1.560 1.560 0.000   0 1.550
TLSDY9 25/06/2015 Put 4.800 0.002 0.002 0.000   5,454 0.020
TLSKZ9 25/06/2015 Call 4.900 1.465 1.465 0.000   0 1.450
TLSL19 25/06/2015 Put 4.900 0.004 0.004 0.000   12,500 0.020
TLSQM9 25/06/2015 Call 5.000 1.365 1.365 0.000   0 1.350
TLSQN9 25/06/2015 Put 5.000 0.005 0.005 0.000   7,320 0.020
TLSKL9 25/06/2015 Call 5.010 1.355 1.355 0.000   21,032 1.340
TLSKM9 25/06/2015 Put 5.010 0.005 0.005 0.000   1,620 0.020
TLSKX9 25/06/2015 Call 5.250 1.120 1.120 0.000   0 1.105
TLSKY9 25/06/2015 Put 5.250 0.010 0.010 0.010 4,000 8,350 0.025
TLSGK9 25/06/2015 Call 5.300 1.070 1.070 0.000   0 1.055
TLSG99 25/06/2015 Put 5.300 0.015 0.015 0.000   13,082 0.025
TLSPR9 25/06/2015 Call 5.310 1.065 1.065 0.000   5,157 1.045
TLSPS9 25/06/2015 Put 5.310 0.015 0.015 0.000   1,000 0.025
TLSPT9 25/06/2015 Call 5.400 0.975 0.975 0.000   3,000 0.955
TLSPU9 25/06/2015 Put 5.400 0.015 0.015 0.000   12,880 0.030
TLSMA9 25/06/2015 Call 5.410 0.965 0.965 0.000   1,620 0.950
TLSMD9 25/06/2015 Put 5.410 0.020 0.020 0.000   80 0.030
TLSTA9 25/06/2015 Call 5.500 0.880 0.880 0.000   2,480 0.860
TLSTB9 25/06/2015 Put 5.500 0.020 0.020 0.000   13,493 0.030
TLSPQ9 25/06/2015 Call 5.510 0.870 0.870 0.890 7 5,015 0.850
TLSPP9 25/06/2015 Put 5.510 0.020 0.020 0.000   1,154 0.030
TLSL29 25/06/2015 Call 5.750 0.645 0.645 0.000   5,901 0.625
TLSL39 25/06/2015 Put 5.750 0.040 0.040 0.000   17,054 0.045
TLSPN9 25/06/2015 Call 5.760 0.635 0.635 0.000   8,489 0.615
TLSPO9 25/06/2015 Put 5.760 0.040 0.040 0.000   2,300 0.045
TLSEM7 25/06/2015 Call 5.900 0.510 0.510 0.000   1,530 0.490
TLSEL7 25/06/2015 Put 5.900 0.055 0.055 0.000   4,531 0.060
TLSXU9 25/06/2015 Call 6.000 0.425 0.425 0.000   5,257 0.410
TLSXV9 25/06/2015 Put 6.000 0.075 0.075 0.000   32,739 0.075
TLSYZ9 25/06/2015 Call 6.010 0.420 0.420 0.000   10,608 0.400
TLSZ19 25/06/2015 Put 6.010 0.075 0.075 0.000   3,425 0.075
TLSKV9 25/06/2015 Call 6.250 0.245 0.245 0.250 1,000 21,762 0.230
TLSKW9 25/06/2015 Put 6.250 0.145 0.145 0.000   24,340 0.145
TLSPR7 25/06/2015 Call 6.260 0.235 0.235 0.000   1,088 0.225
TLSPS7 25/06/2015 Put 6.260 0.145 0.145 0.000   4,340 0.150
TLSKA7 25/06/2015 Call 6.500 0.115 0.115 0.000   24,068 0.110
TLSKB7 25/06/2015 Put 6.500 0.270 0.270 0.000   20,230 0.270
TLSPU7 25/06/2015 Call 6.510 0.110 0.110 0.105 31 1,800 0.105
TLSPT7 25/06/2015 Put 6.510 0.275 0.275 0.000   345 0.275
TLSL49 25/06/2015 Call 6.750 0.045 0.045 0.050 50 21,700 0.040
TLSL59 25/06/2015 Put 6.750 0.455 0.455 0.000   4,500 0.460
TLSKS7 25/06/2015 Call 6.760 0.040 0.040 0.000   925 0.040
TLSKR7 25/06/2015 Put 6.760 0.455 0.455 0.000   150 0.455
TLSN97 25/06/2015 Call 7.000 0.015 0.015 0.000   5,940 0.015
TLSNK7 25/06/2015 Put 7.000 0.680 0.680 0.000   0 0.690
TLSMQ9 25/06/2015 Call 7.250 0.004 0.004 0.000   0 0.005
TLSMR9 25/06/2015 Put 7.250 0.925 0.925 0.000   0 0.940
TLSSC8 25/06/2015 Call 7.500 0.001 0.001 0.000   0 0.002
TLSSD8 25/06/2015 Put 7.500 1.170 1.170 0.000   0 1.190
TLSDX7 25/06/2015 Call 7.750 0.000 0.000 0.000   0 0.000
TLSDY7 25/06/2015 Put 7.750 1.420 1.420 0.000   0 1.440
TLSG47 25/06/2015 Call 8.000 0.000 0.000 0.000   200 0.000
TLSG57 25/06/2015 Put 8.000 1.670 1.670 0.000   0 1.690
TLSJ97 25/06/2015 Call 8.250 0.000 0.000 0.000   0 0.000
TLSJA7 25/06/2015 Put 8.250 1.920 1.920 0.000   0 1.940
TLSL47 25/06/2015 Call 8.500 0.000 0.000 0.000   0 0.000
TLSL57 25/06/2015 Put 8.500 2.170 2.170 0.000   0 2.190
TLSKG7 30/07/2015 Call 0.010 6.355 6.355 0.000   0 6.335
TLSMM7 30/07/2015 Call 4.800 1.595 1.595 0.000   0 1.560
TLSMN7 30/07/2015 Put 4.800 0.030 0.030 0.000   0 0.030
TLSJF7 30/07/2015 Call 4.900 1.490 1.490 0.000   0 1.460
TLSJG7 30/07/2015 Put 4.900 0.030 0.030 0.000   0 0.030
TLSKE7 30/07/2015 Call 5.000 1.385 1.385 0.000   0 1.360
TLSKF7 30/07/2015 Put 5.000 0.030 0.030 0.000   0 0.030
TLSJT7 30/07/2015 Call 5.250 1.140 1.140 0.000   0 1.120
TLSJU7 30/07/2015 Put 5.250 0.035 0.035 0.000   0 0.030
TLSJR7 30/07/2015 Call 5.500 0.905 0.905 0.000   0 0.885
TLSJS7 30/07/2015 Put 5.500 0.040 0.040 0.000   0 0.035
TLSK27 30/07/2015 Call 5.750 0.680 0.680 0.000   0 0.655
TLSK37 30/07/2015 Put 5.750 0.060 0.060 0.000   740 0.055
TLSLM7 30/07/2015 Call 5.760 0.670 0.670 0.000   1,000 0.650
TLSLN7 30/07/2015 Put 5.760 0.065 0.065 0.000   300 0.055
TLSJZ7 30/07/2015 Call 6.000 0.470 0.470 0.000   470 0.445
TLSK17 30/07/2015 Put 6.000 0.105 0.105 0.000   1,925 0.095
TLSLP7 30/07/2015 Call 6.010 0.460 0.460 0.000   672 0.440
TLSLO7 30/07/2015 Put 6.010 0.105 0.105 0.000   2,885 0.095
TLSJJ7 30/07/2015 Call 6.250 0.295 0.295 0.000   2,000 0.270
TLSJK7 30/07/2015 Put 6.250 0.180 0.180 0.000   200 0.170
TLSLQ7 30/07/2015 Call 6.260 0.285 0.285 0.000   14,490 0.265
TLSLR7 30/07/2015 Put 6.260 0.180 0.180 0.000   4,080 0.170
TLSJP7 30/07/2015 Call 6.500 0.160 0.160 0.160 300 13,213 0.140
TLSJQ7 30/07/2015 Put 6.500 0.300 0.300 0.000   2,000 0.300
TLSLF7 30/07/2015 Call 6.510 0.155 0.155 0.000   1,000 0.140
TLSLE7 30/07/2015 Put 6.510 0.300 0.300 0.000   4,650 0.295
TLSK47 30/07/2015 Call 6.750 0.080 0.080 0.000   387 0.065
TLSK57 30/07/2015 Put 6.750 0.475 0.475 0.000   0 0.480
TLSLG7 30/07/2015 Call 6.760 0.075 0.075 0.000   272 0.065
TLSLH7 30/07/2015 Put 6.760 0.470 0.470 0.000   0 0.475
TLSJX7 30/07/2015 Call 7.000 0.035 0.035 0.000   0 0.030
TLSJY7 30/07/2015 Put 7.000 0.685 0.685 0.000   0 0.700
TLSR17 30/07/2015 Call 7.010 0.035 0.035 0.000   0 0.025
TLSR27 30/07/2015 Put 7.010 0.675 0.675 0.000   0 0.685
TLSJL7 30/07/2015 Call 7.250 0.015 0.015 0.000   0 0.010
TLSJM7 30/07/2015 Put 7.250 0.925 0.925 0.000   0 0.940
TLSJN7 30/07/2015 Call 7.500 0.007 0.007 0.000   200 0.005
TLSJO7 30/07/2015 Put 7.500 1.170 1.170 0.000   0 1.190
TLSK67 30/07/2015 Call 7.750 0.003 0.003 0.000   0 0.002
TLSK77 30/07/2015 Put 7.750 1.420 1.420 0.000   0 1.440
TLSJV7 30/07/2015 Call 8.000 0.001 0.001 0.000   0 0.001
TLSJW7 30/07/2015 Put 8.000 1.670 1.670 0.000   0 1.690
TLSJH7 30/07/2015 Call 8.250 0.001 0.001 0.000   0 0.000
TLSJI7 30/07/2015 Put 8.250 1.920 1.920 0.000   0 1.940
TLSL67 30/07/2015 Call 8.500 0.000 0.000 0.000   0 0.000
TLSL77 30/07/2015 Put 8.500 2.170 2.170 0.000   0 2.190
TLSNZ7 27/08/2015 Call 0.010 6.205 6.205 0.000   0 6.195
TLSMY7 27/08/2015 Call 4.800 1.585 1.585 0.000   0 1.565
TLSMZ7 27/08/2015 Put 4.800 0.035 0.035 0.000   0 0.035
TLSNX7 27/08/2015 Call 4.900 1.490 1.490 0.000   0 1.470
TLSNY7 27/08/2015 Put 4.900 0.035 0.035 0.000   0 0.035
TLSN17 27/08/2015 Call 5.000 1.390 1.390 0.000   0 1.370
TLSN27 27/08/2015 Put 5.000 0.040 0.040 0.000   0 0.040
TLSNN7 27/08/2015 Call 5.250 1.150 1.150 0.000   0 1.130
TLSNO7 27/08/2015 Put 5.250 0.050 0.050 0.000   0 0.055
TLSNV7 27/08/2015 Call 5.500 0.920 0.920 0.000   0 0.900
TLSNW7 27/08/2015 Put 5.500 0.070 0.070 0.000   80 0.075
TLSMS7 27/08/2015 Call 5.750 0.695 0.695 0.000   0 0.675
TLSMT7 27/08/2015 Put 5.750 0.110 0.110 0.000   530 0.115
TLSPX7 27/08/2015 Call 5.810 0.540 0.540 0.000   558 0.520
TLSPY7 27/08/2015 Put 5.810 0.120 0.120 0.000   1,000 0.125
TLSQ17 27/08/2015 Call 5.910 0.460 0.460 0.000   0 0.445
TLSPZ7 27/08/2015 Put 5.910 0.145 0.145 0.000   2,650 0.150
TLSN37 27/08/2015 Call 6.000 0.490 0.490 0.000   61 0.475
TLSN47 27/08/2015 Put 6.000 0.170 0.170 0.000   2,010 0.175
TLSPW7 27/08/2015 Call 6.010 0.390 0.390 0.000   0 0.375
TLSPV7 27/08/2015 Put 6.010 0.175 0.175 0.000   200 0.180
TLSQ27 27/08/2015 Call 6.110 0.325 0.325 0.000   0 0.310
TLSQ37 27/08/2015 Put 6.110 0.205 0.205 0.000   0 0.215
TLSQ57 27/08/2015 Call 6.210 0.265 0.265 0.000   0 0.255
TLSQ47 27/08/2015 Put 6.210 0.245 0.245 0.000   1,360 0.255
TLSNP7 27/08/2015 Call 6.250 0.315 0.315 0.000   0 0.305
TLSNQ7 27/08/2015 Put 6.250 0.265 0.265 0.000   110 0.275
TLSNT7 27/08/2015 Call 6.500 0.185 0.185 0.000   0 0.175
TLSNU7 27/08/2015 Put 6.500 0.405 0.405 0.000   3,560 0.420
TLSQV7 27/08/2015 Call 6.510 0.130 0.130 0.000   0 0.125
TLSQU7 27/08/2015 Put 6.510 0.410 0.410 0.000   0 0.425
TLSMQ7 27/08/2015 Call 6.750 0.100 0.100 0.000   1,390 0.095
TLSMR7 27/08/2015 Put 6.750 0.585 0.585 0.000   0 0.605
TLSQW7 27/08/2015 Call 6.760 0.065 0.065 0.000   0 0.065
TLSQX7 27/08/2015 Put 6.760 0.595 0.595 0.000   50 0.610
TLSMW7 27/08/2015 Call 7.000 0.050 0.050 0.000   0 0.050
TLSMX7 27/08/2015 Put 7.000 0.800 0.800 0.000   2,000 0.815
TLSQZ7 27/08/2015 Call 7.010 0.035 0.035 0.000   0 0.035
TLSQY7 27/08/2015 Put 7.010 0.805 0.805 0.000   765 0.825
TLSN57 27/08/2015 Call 7.250 0.030 0.030 0.000   0 0.030
TLSN67 27/08/2015 Put 7.250 1.030 1.030 0.000   0 1.045
TLSNR7 27/08/2015 Call 7.500 0.020 0.020 0.000   0 0.020
TLSNS7 27/08/2015 Put 7.500 1.270 1.270 0.000   0 1.285
TLSMO7 27/08/2015 Call 7.750 0.010 0.010 0.000   0 0.015
TLSMP7 27/08/2015 Put 7.750 1.515 1.515 0.000   0 1.530
TLSMU7 27/08/2015 Call 8.000 0.007 0.007 0.000   0 0.008
TLSMV7 27/08/2015 Put 8.000 1.760 1.760 0.000   0 1.775
TLSP57 27/08/2015 Call 8.250 0.004 0.004 0.000   0 0.005
TLSP67 27/08/2015 Put 8.250 2.005 2.005 0.000   0 2.015
TLSUS9 24/09/2015 Call 0.010 6.235 6.235 0.000   126,210 6.215
TLSB77 24/09/2015 Call 3.510 2.715 2.715 0.000   0 2.690
TLSB87 24/09/2015 Put 3.510 0.007 0.007 0.000   0 0.010
TLSBF7 24/09/2015 Call 3.610 2.615 2.615 0.000   0 2.595
TLSB97 24/09/2015 Put 3.610 0.009 0.009 0.000   0 0.015
TLSUU9 24/09/2015 Call 4.000 2.375 2.375 0.000   50 2.350
TLSUT9 24/09/2015 Put 4.000 0.025 0.025 0.000   0 0.035
TLSBO7 24/09/2015 Call 4.010 2.235 2.235 0.000   456 2.205
TLSBM7 24/09/2015 Put 4.010 0.025 0.025 0.000   0 0.035
TLSUV9 24/09/2015 Call 4.100 2.275 2.275 0.000   0 2.255
TLSUW9 24/09/2015 Put 4.100 0.030 0.030 0.000   0 0.035
TLSJ78 24/09/2015 Call 4.200 2.175 2.175 0.000   0 2.160
TLSJ88 24/09/2015 Put 4.200 0.030 0.030 0.000   700 0.035
TLSR47 24/09/2015 Call 4.210 2.035 2.035 0.000   0 2.020
TLSR37 24/09/2015 Put 4.210 0.030 0.030 0.000   0 0.035
TLSIY8 24/09/2015 Call 4.400 1.975 1.975 0.000   0 1.965
TLSJ68 24/09/2015 Put 4.400 0.035 0.035 0.000   505 0.035
TLSR57 24/09/2015 Call 4.410 1.835 1.835 0.000   0 1.830
TLSR67 24/09/2015 Put 4.410 0.035 0.035 0.000   0 0.035
TLSUG9 24/09/2015 Call 4.500 1.880 1.880 0.000   1,040 1.865
TLSUH9 24/09/2015 Put 4.500 0.035 0.035 0.000   0 0.035
TLSBP7 24/09/2015 Call 4.510 1.740 1.740 0.000   1,173 1.730
TLSBQ7 24/09/2015 Put 4.510 0.035 0.035 0.000   0 0.035
TLSIG8 24/09/2015 Call 4.600 1.780 1.780 0.000   0 1.765
TLSIH8 24/09/2015 Put 4.600 0.035 0.035 0.000   120 0.035
TLSR87 24/09/2015 Call 4.610 1.645 1.645 0.000   709 1.635
TLSR77 24/09/2015 Put 4.610 0.035 0.035 0.000   0 0.035
TLSUC9 24/09/2015 Call 4.700 1.685 1.685 0.000   0 1.670
TLSUD9 24/09/2015 Put 4.700 0.035 0.035 0.000   0 0.040
TLSUY9 24/09/2015 Call 4.710 1.550 1.550 0.000   2,460 1.535
TLSUX9 24/09/2015 Put 4.710 0.035 0.035 0.000   0 0.040
TLSIO8 24/09/2015 Call 4.800 1.585 1.585 0.000   0 1.570
TLSIX8 24/09/2015 Put 4.800 0.040 0.040 0.000   500 0.040
TLSUZ9 24/09/2015 Call 4.810 1.455 1.455 0.000   250 1.440
TLSV19 24/09/2015 Put 4.810 0.040 0.040 0.000   700 0.040
TLSUE9 24/09/2015 Call 4.900 1.490 1.490 0.000   0 1.470
TLSUF9 24/09/2015 Put 4.900 0.040 0.040 0.000   0 0.045
TLSV39 24/09/2015 Call 4.910 1.365 1.365 0.000   100 1.340
TLSV29 24/09/2015 Put 4.910 0.040 0.040 0.000   0 0.045
TLSIM8 24/09/2015 Call 5.000 1.395 1.395 0.000   0 1.375
TLSIN8 24/09/2015 Put 5.000 0.040 0.040 0.000   9,870 0.045
TLSYC9 24/09/2015 Call 5.010 1.270 1.270 0.000   1,580 1.245
TLSYD9 24/09/2015 Put 5.010 0.040 0.040 0.000   0 0.045
TLSYF9 24/09/2015 Call 5.110 1.175 1.175 0.000   0 1.155
TLSYE9 24/09/2015 Put 5.110 0.045 0.045 0.000   300 0.050
TLSKJ9 24/09/2015 Call 5.200 1.205 1.205 0.000   200 1.185
TLSKK9 24/09/2015 Put 5.200 0.050 0.050 0.000   2,380 0.060
TLSYG9 24/09/2015 Call 5.210 1.085 1.085 0.000   1,390 1.060
TLSYH9 24/09/2015 Put 5.210 0.050 0.050 0.000   2,155 0.060
TLSUI9 24/09/2015 Call 5.250 1.160 1.160 0.000   0 1.135
TLSUJ9 24/09/2015 Put 5.250 0.050 0.050 0.000   100 0.060
TLSN19 24/09/2015 Call 5.300 1.110 1.110 0.000   0 1.090
TLSN29 24/09/2015 Put 5.300 0.055 0.055 0.000   2,400 0.065
TLSYJ9 24/09/2015 Call 5.310 0.995 0.995 0.000   1,400 0.970
TLSYI9 24/09/2015 Put 5.310 0.055 0.055 0.000   2,000 0.065
TLSMY9 24/09/2015 Call 5.400 1.015 1.015 0.000   0 0.995
TLSMZ9 24/09/2015 Put 5.400 0.065 0.065 0.000   10,465 0.075
TLSYK9 24/09/2015 Call 5.410 0.900 0.900 0.000   200 0.880
TLSYL9 24/09/2015 Put 5.410 0.065 0.065 0.000   1,000 0.075
TLSIK8 24/09/2015 Call 5.500 0.925 0.925 0.000   100 0.905
TLSIL8 24/09/2015 Put 5.500 0.075 0.075 0.000   5,970 0.085
TLSYN9 24/09/2015 Call 5.510 0.810 0.810 0.770 5 2,222 0.790
TLSYM9 24/09/2015 Put 5.510 0.075 0.075 0.000   700 0.085
TLSQD9 24/09/2015 Call 5.600 0.830 0.830 0.000   0 0.810
TLSQC9 24/09/2015 Put 5.600 0.090 0.090 0.000   500 0.100
TLSYO9 24/09/2015 Call 5.610 0.725 0.725 0.000   1,849 0.705
TLSYP9 24/09/2015 Put 5.610 0.090 0.090 0.000   200 0.100
TLSQE9 24/09/2015 Call 5.700 0.740 0.740 0.000   66 0.725
TLSQF9 24/09/2015 Put 5.700 0.110 0.110 0.000   2,541 0.115
TLSYR9 24/09/2015 Call 5.710 0.640 0.640 0.000   1,371 0.620
TLSYQ9 24/09/2015 Put 5.710 0.110 0.110 0.000   0 0.115
TLSUQ9 24/09/2015 Call 5.750 0.695 0.695 0.000   0 0.680
TLSUR9 24/09/2015 Put 5.750 0.120 0.120 0.000   1,712 0.125
TLSVH9 24/09/2015 Call 5.760 0.595 0.595 0.000   6,000 0.580
TLSVG9 24/09/2015 Put 5.760 0.120 0.120 0.000   80 0.125
TLSQH9 24/09/2015 Call 5.800 0.655 0.655 0.000   80 0.640
TLSQG9 24/09/2015 Put 5.800 0.130 0.130 0.000   0 0.135
TLSVI9 24/09/2015 Call 5.810 0.555 0.555 0.000   3,190 0.540
TLSVJ9 24/09/2015 Put 5.810 0.130 0.130 0.000   2,050 0.120
TLSQO9 24/09/2015 Call 5.900 0.570 0.570 0.000   20 0.555
TLSQP9 24/09/2015 Put 5.900 0.155 0.155 0.000   5,750 0.160
TLSVL9 24/09/2015 Call 5.910 0.480 0.480 0.000   2,000 0.465
TLSVK9 24/09/2015 Put 5.910 0.155 0.155 0.000   970 0.160
TLSI98 24/09/2015 Call 6.000 0.490 0.490 0.000   7,440 0.480
TLSIF8 24/09/2015 Put 6.000 0.185 0.185 0.000   12,538 0.190
TLSZ29 24/09/2015 Call 6.010 0.410 0.410 0.000   1,470 0.400
TLSZ39 24/09/2015 Put 6.010 0.185 0.185 0.000   1,540 0.195
TLSUK9 24/09/2015 Call 6.250 0.320 0.320 0.000   6,675 0.310
TLSUL9 24/09/2015 Put 6.250 0.285 0.285 0.000   6,729 0.295
TLSFQ7 24/09/2015 Call 6.260 0.260 0.260 0.000   2,379 0.250
TLSFP7 24/09/2015 Put 6.260 0.285 0.285 0.000   1,100 0.300
TLSII8 24/09/2015 Call 6.500 0.190 0.190 0.000   22,370 0.180
TLSIJ8 24/09/2015 Put 6.500 0.425 0.425 0.000   2,600 0.440
TLSXI9 24/09/2015 Call 6.510 0.150 0.150 0.115 90 4,674 0.140
TLSXJ9 24/09/2015 Put 6.510 0.425 0.425 0.000   2,300 0.440
TLSUO9 24/09/2015 Call 6.750 0.100 0.100 0.000   9,870 0.100
TLSUP9 24/09/2015 Put 6.750 0.600 0.600 0.000   415 0.620
TLSKT7 24/09/2015 Call 6.760 0.080 0.080 0.000   2,147 0.080
TLSKU7 24/09/2015 Put 6.760 0.600 0.600 0.000   2,100 0.620
TLSI78 24/09/2015 Call 7.000 0.050 0.050 0.000   1,800 0.050
TLSI88 24/09/2015 Put 7.000 0.805 0.805 0.000   340 0.825
TLSB27 24/09/2015 Call 7.010 0.040 0.040 0.000   3,160 0.040
TLSB17 24/09/2015 Put 7.010 0.805 0.805 0.000   3,620 0.825
TLSUM9 24/09/2015 Call 7.250 0.025 0.025 0.000   0 0.025
TLSUN9 24/09/2015 Put 7.250 1.035 1.035 0.000   0 1.050
TLSSE8 24/09/2015 Call 7.500 0.015 0.015 0.000   400 0.010
TLSSF8 24/09/2015 Put 7.500 1.270 1.270 0.000   500 1.285
TLSDL7 24/09/2015 Call 7.510 0.010 0.010 0.000   700 0.010
TLSDM7 24/09/2015 Put 7.510 1.270 1.270 0.000   5,860 1.285
TLSDZ7 24/09/2015 Call 7.750 0.006 0.006 0.000   0 0.006
TLSE17 24/09/2015 Put 7.750 1.510 1.510 0.000   0 1.530
TLSG67 24/09/2015 Call 8.000 0.003 0.003 0.000   0 0.003
TLSG77 24/09/2015 Put 8.000 1.760 1.760 0.000   400 1.770
TLSGN7 24/09/2015 Call 8.010 0.003 0.003 0.000   0 0.002
TLSGM7 24/09/2015 Put 8.010 1.755 1.755 0.000   108 1.770
TLSJB7 24/09/2015 Call 8.250 0.001 0.001 0.000   0 0.001
TLSJC7 24/09/2015 Put 8.250 2.005 2.005 0.000   0 2.020
TLSKK7 24/09/2015 Call 8.260 0.001 0.001 0.000   0 0.001
TLSKJ7 24/09/2015 Put 8.260 2.000 2.000 0.000   0 2.015
TLSL87 24/09/2015 Call 8.500 0.001 0.001 0.000   0 0.001
TLSL97 24/09/2015 Put 8.500 2.255 2.255 0.000   2,839 2.265
TLSKL7 24/09/2015 Call 8.510 0.001 0.001 0.000   0 0.000
TLSKM7 24/09/2015 Put 8.510 2.250 2.250 0.000   825 2.260
TLSD87 17/12/2015 Call 0.010 6.270 6.270 0.000   0 6.250
TLSBG7 17/12/2015 Call 3.510 2.730 2.730 0.000   340 2.715
TLSBH7 17/12/2015 Put 3.510 0.025 0.025 0.000   0 0.030
TLSW89 17/12/2015 Call 3.600 2.765 2.765 0.000   0 2.745
TLSW99 17/12/2015 Put 3.600 0.030 0.030 0.000   10,000 0.035
TLSBJ7 17/12/2015 Call 3.610 2.630 2.630 0.000   0 2.620
TLSBI7 17/12/2015 Put 3.610 0.030 0.030 0.000   0 0.035
TLSVV9 17/12/2015 Call 3.800 2.565 2.565 0.000   0 2.545
TLSVW9 17/12/2015 Put 3.800 0.030 0.030 0.000   4,000 0.030
TLSW69 17/12/2015 Call 4.000 2.370 2.370 0.000   0 2.350
TLSW79 17/12/2015 Put 4.000 0.030 0.030 0.000   690 0.035
TLSBR7 17/12/2015 Call 4.010 2.245 2.245 0.000   720 2.230
TLSBS7 17/12/2015 Put 4.010 0.030 0.030 0.000   0 0.030
TLSVX9 17/12/2015 Call 4.200 2.170 2.170 0.000   0 2.155
TLSVY9 17/12/2015 Put 4.200 0.035 0.035 0.000   856 0.035
TLSVZ9 17/12/2015 Call 4.400 1.975 1.975 0.000   0 1.955
TLSW19 17/12/2015 Put 4.400 0.035 0.035 0.000   3,750 0.040
TLSBU7 17/12/2015 Call 4.510 1.765 1.765 0.000   0 1.750
TLSBT7 17/12/2015 Put 4.510 0.040 0.040 0.000   0 0.040
TLSVT9 17/12/2015 Call 4.600 1.775 1.775 0.000   0 1.760
TLSVU9 17/12/2015 Put 4.600 0.045 0.045 0.000   9,955 0.040
TLSC67 17/12/2015 Call 4.700 1.680 1.680 0.000   0 1.660
TLSC77 17/12/2015 Put 4.700 0.045 0.045 0.000   0 0.045
TLSW29 17/12/2015 Call 4.800 1.585 1.585 0.000   150 1.565
TLSW39 17/12/2015 Put 4.800 0.050 0.050 0.000   11,189 0.045
TLSCJ7 17/12/2015 Call 4.900 1.485 1.485 0.000   0 1.465
TLSCK7 17/12/2015 Put 4.900 0.050 0.050 0.000   1,000 0.050
TLSW49 17/12/2015 Call 5.000 1.390 1.390 0.000   2,000 1.370
TLSW59 17/12/2015 Put 5.000 0.060 0.060 0.000   39,780 0.055
TLSBV7 17/12/2015 Call 5.010 1.295 1.295 0.000   1,155 1.275
TLSBW7 17/12/2015 Put 5.010 0.055 0.055 0.000   620 0.055
TLSJX8 17/12/2015 Call 5.100 1.295 1.295 0.000   0 1.275
TLSJY8 17/12/2015 Put 5.100 0.065 0.065 0.000   6,402 0.060
TLSK18 17/12/2015 Call 5.200 1.195 1.195 0.000   0 1.180
TLSJZ8 17/12/2015 Put 5.200 0.070 0.070 0.000   1,900 0.070
TLSLY7 17/12/2015 Call 5.210 1.110 1.110 0.000   0 1.095
TLSLX7 17/12/2015 Put 5.210 0.070 0.070 0.000   0 0.070
TLSCF7 17/12/2015 Call 5.250 1.150 1.150 0.000   0 1.135
TLSCG7 17/12/2015 Put 5.250 0.075 0.075 0.000   0 0.075
TLSRG9 17/12/2015 Call 5.300 1.100 1.100 0.000   0 1.090
TLSRH9 17/12/2015 Put 5.300 0.080 0.080 0.000   0 0.080
TLSI67 17/12/2015 Call 5.310 1.015 1.015 0.000   310 1.005
TLSI57 17/12/2015 Put 5.310 0.080 0.080 0.000   0 0.080
TLSRJ9 17/12/2015 Call 5.400 1.010 1.010 0.000   0 0.995
TLSRI9 17/12/2015 Put 5.400 0.090 0.090 0.000   2,600 0.090
TLSLZ7 17/12/2015 Call 5.410 0.930 0.930 0.000   960 0.920
TLSM17 17/12/2015 Put 5.410 0.090 0.090 0.000   0 0.090
TLSWA9 17/12/2015 Call 5.500 0.920 0.920 0.000   3,001 0.910
TLSWB9 17/12/2015 Put 5.500 0.110 0.110 0.000   6,698 0.110
TLSM37 17/12/2015 Call 5.510 0.845 0.845 0.000   342 0.840
TLSM27 17/12/2015 Put 5.510 0.105 0.105 0.000   0 0.105
TLSK28 17/12/2015 Call 5.600 0.830 0.830 0.000   0 0.820
TLSK38 17/12/2015 Put 5.600 0.125 0.125 0.000   4,710 0.125
TLSM47 17/12/2015 Call 5.610 0.760 0.760 0.000   462 0.755
TLSM57 17/12/2015 Put 5.610 0.125 0.125 0.000   2,415 0.125
TLSCN7 17/12/2015 Call 5.750 0.705 0.705 0.000   121 0.695
TLSCO7 17/12/2015 Put 5.750 0.155 0.155 0.000   460 0.160
TLSM77 17/12/2015 Call 5.760 0.645 0.645 0.000   2,340 0.640
TLSM67 17/12/2015 Put 5.760 0.155 0.155 0.000   2,540 0.150
TLSXW9 17/12/2015 Call 6.000 0.510 0.510 0.000   6,185 0.500
TLSXY9 17/12/2015 Put 6.000 0.225 0.225 0.000   5,203 0.230
TLSET7 17/12/2015 Call 6.010 0.465 0.465 0.000   9,725 0.460
TLSEU7 17/12/2015 Put 6.010 0.225 0.225 0.000   2,530 0.225
TLSCH7 17/12/2015 Call 6.250 0.345 0.345 0.345 25 13,860 0.335
TLSCI7 17/12/2015 Put 6.250 0.325 0.325 0.000   19,860 0.330
TLSKC7 17/12/2015 Call 6.500 0.210 0.210 0.000   21,030 0.205
TLSKD7 17/12/2015 Put 6.500 0.455 0.455 0.000   10,813 0.465
TLSME7 17/12/2015 Call 6.510 0.195 0.195 0.000   1,370 0.190
TLSMF7 17/12/2015 Put 6.510 0.445 0.445 0.000   1,750 0.455
TLSMB7 17/12/2015 Call 6.600 0.170 0.170 0.000   53,380 0.165
TLSMA7 17/12/2015 Put 6.600 0.520 0.520 0.000   0 0.530
TLSMC7 17/12/2015 Call 6.700 0.135 0.135 0.000   3,560 0.135
TLSMD7 17/12/2015 Put 6.700 0.590 0.590 0.000   0 0.600
TLSC87 17/12/2015 Call 6.750 0.120 0.120 0.000   5,080 0.115
TLSC97 17/12/2015 Put 6.750 0.625 0.625 0.000   1,350 0.640
TLSNL7 17/12/2015 Call 7.000 0.065 0.065 0.000   2,100 0.065
TLSNM7 17/12/2015 Put 7.000 0.825 0.825 0.000   0 0.840
TLSMH7 17/12/2015 Call 7.010 0.065 0.065 0.000   0 0.060
TLSMG7 17/12/2015 Put 7.010 0.810 0.810 0.000   0 0.825
TLSCL7 17/12/2015 Call 7.250 0.035 0.035 0.000   5,850 0.035
TLSCM7 17/12/2015 Put 7.250 1.050 1.050 0.000   0 1.065
TLSSG8 17/12/2015 Call 7.500 0.020 0.020 0.000   200 0.020
TLSSH8 17/12/2015 Put 7.500 1.285 1.285 0.000   120 1.300
TLSMI7 17/12/2015 Call 7.510 0.020 0.020 0.000   0 0.020
TLSMJ7 17/12/2015 Put 7.510 1.260 1.260 0.000   0 1.275
TLSE27 17/12/2015 Call 7.750 0.010 0.010 0.000   0 0.010
TLSE37 17/12/2015 Put 7.750 1.525 1.525 0.000   0 1.545
TLSX79 17/12/2015 Call 8.000 0.006 0.006 0.000   0 0.005
TLSX89 17/12/2015 Put 8.000 1.770 1.770 0.000   0 1.785
TLSJD7 17/12/2015 Call 8.250 0.003 0.003 0.000   0 0.003
TLSJE7 17/12/2015 Put 8.250 2.015 2.015 0.000   0 2.030
TLSLA7 17/12/2015 Call 8.500 0.002 0.002 0.000   0 0.001
TLSLB7 17/12/2015 Put 8.500 2.265 2.265 0.000   0 2.275
TLSRS7 23/03/2016 Call 0.010 6.130 6.130 0.000   0 6.110
TLSCV9 23/03/2016 Call 4.200 2.175 2.175 0.000   0 2.145
TLSCW9 23/03/2016 Put 4.200 0.040 0.040 0.000   0 0.040
TLSCR9 23/03/2016 Call 4.400 1.975 1.975 0.000   0 1.950
TLSCS9 23/03/2016 Put 4.400 0.045 0.045 0.000   0 0.045
TLSCT9 23/03/2016 Call 4.600 1.775 1.775 0.000   0 1.755
TLSCU9 23/03/2016 Put 4.600 0.050 0.050 0.000   0 0.055
TLSCP9 23/03/2016 Call 4.800 1.580 1.580 0.000   0 1.560
TLSCQ9 23/03/2016 Put 4.800 0.060 0.060 0.000   900 0.065
TLSR97 23/03/2016 Call 4.900 1.485 1.485 0.000   0 1.465
TLSRF7 23/03/2016 Put 4.900 0.070 0.070 0.000   0 0.075
TLSCN9 23/03/2016 Call 5.000 1.390 1.390 0.000   0 1.370
TLSCO9 23/03/2016 Put 5.000 0.080 0.080 0.000   3,660 0.085
TLSRK7 23/03/2016 Call 5.250 1.155 1.155 0.000   0 1.135
TLSRL7 23/03/2016 Put 5.250 0.110 0.110 0.000   0 0.115
TLSP97 23/03/2016 Call 5.300 1.105 1.105 0.000   0 1.090
TLSPK7 23/03/2016 Put 5.300 0.120 0.120 0.000   9,000 0.125
TLSCJ9 23/03/2016 Call 5.500 0.925 0.925 0.000   40 0.915
TLSCK9 23/03/2016 Put 5.500 0.155 0.155 0.000   18,100 0.165
TLSKP7 23/03/2016 Call 5.510 0.780 0.780 0.000   2,270 0.765
TLSKQ7 23/03/2016 Put 5.510 0.155 0.155 0.000   1,370 0.165
TLSRQ7 23/03/2016 Call 5.750 0.715 0.715 0.000   0 0.705
TLSRR7 23/03/2016 Put 5.750 0.220 0.220 0.000   0 0.230
TLSCH9 23/03/2016 Call 6.000 0.530 0.530 0.000 92 2,431 0.520
TLSCI9 23/03/2016 Put 6.000 0.310 0.310 0.000   4,857 0.315
TLSRI7 23/03/2016 Call 6.250 0.375 0.375 0.000   0 0.360
TLSRJ7 23/03/2016 Put 6.250 0.430 0.430 0.000   0 0.435
TLSCL9 23/03/2016 Call 6.500 0.250 0.250 0.000   3,080 0.235
TLSCM9 23/03/2016 Put 6.500 0.575 0.575 0.000   200 0.580
TLSRO7 23/03/2016 Call 6.750 0.160 0.160 0.000   420 0.145
TLSRP7 23/03/2016 Put 6.750 0.745 0.745 0.000   0 0.755
TLSCF9 23/03/2016 Call 7.000 0.100 0.100 0.000   4,220 0.085
TLSCG9 23/03/2016 Put 7.000 0.945 0.945 0.000 160 160 0.955
TLSRG7 23/03/2016 Call 7.250 0.060 0.060 0.000   0 0.050
TLSRH7 23/03/2016 Put 7.250 1.160 1.160 0.000   0 1.170
TLSFW9 23/03/2016 Call 7.500 0.040 0.040 0.000   0 0.025
TLSFX9 23/03/2016 Put 7.500 1.390 1.390 0.000   0 1.400
TLSRM7 23/03/2016 Call 7.750 0.030 0.030 0.000   0 0.015
TLSRN7 23/03/2016 Put 7.750 1.625 1.625 0.000   0 1.635
TLSX99 23/03/2016 Call 8.000 0.025 0.025 0.000   0 0.007
TLSXA9 23/03/2016 Put 8.000 1.865 1.865 0.000   0 1.875
TLSRT7 23/03/2016 Call 8.250 0.020 0.020 0.000   0 0.003
TLSRU7 23/03/2016 Put 8.250 2.105 2.105 0.000   0 2.120
TLSGQ7 23/03/2016 Call 8.500 0.015 0.015 0.000   0 0.002
TLSGR7 23/03/2016 Put 8.500 2.350 2.350 0.000   0 2.365
TLSX77 23/06/2016 Call 3.800 2.570 2.570 0.000   0 2.550
TLSX87 23/06/2016 Put 3.800 0.020 0.020 0.000   0 0.020
TLSX37 23/06/2016 Call 4.000 2.370 2.370 0.000   0 2.355
TLSX47 23/06/2016 Put 4.000 0.030 0.030 0.000   1,600 0.030
TLSWW7 23/06/2016 Call 4.200 2.175 2.175 0.000   0 2.155
TLSWX7 23/06/2016 Put 4.200 0.040 0.040 0.000   0 0.040
TLSWI7 23/06/2016 Call 4.400 1.980 1.980 0.000   0 1.960
TLSWJ7 23/06/2016 Put 4.400 0.050 0.050 0.000   6,000 0.050
TLSWK7 23/06/2016 Call 4.600 1.785 1.785 0.000   0 1.765
TLSWL7 23/06/2016 Put 4.600 0.060 0.060 0.000   2,000 0.065
TLSWU7 23/06/2016 Call 4.800 1.590 1.590 0.000   0 1.575
TLSWV7 23/06/2016 Put 4.800 0.080 0.080 0.000   0 0.080
TLSWM7 23/06/2016 Call 5.000 1.400 1.400 0.000   0 1.385
TLSWT7 23/06/2016 Put 5.000 0.105 0.105 0.000   6,522 0.105
TLSWY7 23/06/2016 Call 5.500 0.955 0.955 0.000   630 0.940
TLSWZ7 23/06/2016 Put 5.500 0.200 0.200 0.000   3,550 0.205
TLSX57 23/06/2016 Call 6.000 0.570 0.570 0.000   9,655 0.570
TLSX67 23/06/2016 Put 6.000 0.360 0.360 0.000   10,500 0.370
TLSX17 23/06/2016 Call 6.500 0.295 0.295 0.290 10 5,100 0.300
TLSX27 23/06/2016 Put 6.500 0.620 0.620 0.000   180 0.630
TLSY77 23/06/2016 Call 7.000 0.135 0.135 0.000   1,248 0.135
TLSY87 23/06/2016 Put 7.000 0.975 0.975 0.000   0 0.985
TLSSI8 23/06/2016 Call 7.500 0.055 0.055 0.000   0 0.055
TLSSJ8 23/06/2016 Put 7.500 1.405 1.405 0.000   0 1.405
TLSXB9 23/06/2016 Call 8.000 0.020 0.020 0.000   0 0.020
TLSXC9 23/06/2016 Put 8.000 1.870 1.870 0.000   0 1.865
TLSGS7 23/06/2016 Call 8.500 0.008 0.008 0.000   0 0.007
TLSGT7 23/06/2016 Put 8.500 2.350 2.350 0.000   0 2.350
TLSR68 22/12/2016 Call 4.200 2.175 2.175 0.000   0 2.155
TLSR78 22/12/2016 Put 4.200 0.065 0.065 0.000   65 0.065
TLSRF8 22/12/2016 Call 4.400 1.975 1.975 0.000   0 1.960
TLSRG8 22/12/2016 Put 4.400 0.080 0.080 0.000   200 0.085
TLSRH8 22/12/2016 Call 4.600 1.780 1.780 0.000   0 1.765
TLSRI8 22/12/2016 Put 4.600 0.105 0.105 0.000   0 0.105
TLSRJ8 22/12/2016 Call 4.800 1.585 1.585 0.000   0 1.570
TLSRK8 22/12/2016 Put 4.800 0.130 0.130 0.000   330 0.135
TLSR88 22/12/2016 Call 5.000 1.400 1.400 0.000   20 1.385
TLSR98 22/12/2016 Put 5.000 0.165 0.165 0.000   2,740 0.170
TLSRP8 22/12/2016 Call 5.500 0.965 0.965 0.000   2,230 0.950
TLSRQ8 22/12/2016 Put 5.500 0.285 0.285 0.000   10,437 0.295
TLSRN8 22/12/2016 Call 6.000 0.605 0.605 0.000   4,356 0.600
TLSRO8 22/12/2016 Put 6.000 0.480 0.480 0.000   2,064 0.480
TLSRR8 22/12/2016 Call 6.500 0.345 0.345 0.000   3,185 0.345
TLSRS8 22/12/2016 Put 6.500 0.745 0.745 0.000   180 0.750
TLSRL8 22/12/2016 Call 7.000 0.185 0.185 0.000   750 0.180
TLSRM8 22/12/2016 Put 7.000 1.090 1.090 0.000   0 1.100
TLSSK8 22/12/2016 Call 7.500 0.090 0.090 0.000   0 0.090
TLSSL8 22/12/2016 Put 7.500 1.490 1.490 0.000   0 1.510
TLSXD9 22/12/2016 Call 8.000 0.045 0.045 0.000   0 0.045
TLSXF9 22/12/2016 Put 8.000 1.935 1.935 0.000   0 1.955
TLSGU7 22/12/2016 Call 8.500 0.020 0.020 0.000   0 0.020
TLSGV7 22/12/2016 Put 8.500 2.405 2.405 0.000   2,000 2.425
TLSLC9 29/06/2017 Call 4.200 2.170 2.170 0.000   0 2.155
TLSLD9 29/06/2017 Put 4.200 0.085 0.085 0.000   178 0.085
TLSLG9 29/06/2017 Call 4.400 1.970 1.970 0.000   0 1.955
TLSLH9 29/06/2017 Put 4.400 0.110 0.110 0.000   50 0.110
TLSLI9 29/06/2017 Call 4.600 1.775 1.775 0.000   0 1.755
TLSLJ9 29/06/2017 Put 4.600 0.140 0.140 0.000   0 0.145
TLSLE9 29/06/2017 Call 4.800 1.585 1.585 0.000   0 1.565
TLSLF9 29/06/2017 Put 4.800 0.175 0.175 0.000   100 0.180
TLSLA9 29/06/2017 Call 5.000 1.395 1.395 0.000   0 1.380
TLSLB9 29/06/2017 Put 5.000 0.220 0.220 0.000   78 0.225
TLSLZ9 29/06/2017 Call 5.500 0.965 0.965 0.000   602 0.950
TLSM19 29/06/2017 Put 5.500 0.370 0.370 0.000   400 0.380
TLSX19 29/06/2017 Call 5.750 0.780 0.780 0.000   0 0.770
TLSX29 29/06/2017 Put 5.750 0.470 0.470 0.000   200 0.480
TLSM49 29/06/2017 Call 6.000 0.620 0.620 0.000   867 0.610
TLSM59 29/06/2017 Put 6.000 0.585 0.585 0.000   0 0.595
TLSM29 29/06/2017 Call 6.500 0.380 0.380 0.000   925 0.370
TLSM39 29/06/2017 Put 6.500 0.865 0.865 0.000   100 0.880
TLSM69 29/06/2017 Call 7.000 0.220 0.220 0.000   2,000 0.215
TLSM79 29/06/2017 Put 7.000 1.210 1.210 0.000   0 1.225
TLSM89 29/06/2017 Call 7.500 0.120 0.120 0.000   0 0.120
TLSM99 29/06/2017 Put 7.500 1.610 1.610 0.000   0 1.625
TLSXG9 29/06/2017 Call 8.000 0.065 0.065 0.000   0 0.065
TLSXH9 29/06/2017 Put 8.000 2.045 2.045 0.000   0 2.060
TLSGW7 29/06/2017 Call 8.500 0.035 0.035 0.000   0 0.035
TLSGX7 29/06/2017 Put 8.500 2.505 2.505 0.000   0 2.520
TLSD27 21/12/2017 Call 4.600 1.770 1.770 0.000   0 1.760
TLSD37 21/12/2017 Put 4.600 0.180 0.180 0.000   100 0.185
TLSCZ7 21/12/2017 Call 4.800 1.580 1.580 0.000   0 1.565
TLSD17 21/12/2017 Put 4.800 0.225 0.225 0.000   0 0.230
TLSCX7 21/12/2017 Call 5.000 1.395 1.395 0.000   0 1.380
TLSCY7 21/12/2017 Put 5.000 0.275 0.275 0.000   100 0.285
TLSCP7 21/12/2017 Call 5.500 0.980 0.980 0.000   0 0.965
TLSCQ7 21/12/2017 Put 5.500 0.450 0.450 0.000   62 0.455
TLSCV7 21/12/2017 Call 6.000 0.650 0.650 0.000   1,000 0.640
TLSCW7 21/12/2017 Put 6.000 0.680 0.680 0.000   100 0.690
TLSCR7 21/12/2017 Call 6.500 0.415 0.415 0.435 92 5,500 0.410
TLSCS7 21/12/2017 Put 6.500 0.970 0.970 0.000   0 0.980
TLSD47 21/12/2017 Call 7.000 0.255 0.255 0.000   7,300 0.255
TLSD57 21/12/2017 Put 7.000 1.310 1.310 0.000 160 0 1.320
TLSCT7 21/12/2017 Call 7.500 0.155 0.155 0.000   5,400 0.150
TLSCU7 21/12/2017 Put 7.500 1.705 1.705 0.000   10,073 1.710
TLSD67 21/12/2017 Call 8.000 0.090 0.090 0.000   0 0.090
TLSD77 21/12/2017 Put 8.000 2.145 2.145 0.000   0 2.155
TLSGY7 21/12/2017 Call 8.500 0.050 0.050 0.000   0 0.050
TLSGZ7 21/12/2017 Put 8.500 2.610 2.610 0.000   0 2.620

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.