Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• Print page

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	4.870	-0.080	4.860	4.880	4.980	4.990	4.800	63,408,866	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
TLSU79	30/05/2013	Call	0.010	4.860	4.860	0.000		0	4.860
TLSTC9	30/05/2013	Call	3.600	1.270	1.270	0.000		3,500	1.270
TLSU39	30/05/2013	Call	3.700	1.170	1.170	0.000		0	1.170
TLSTG9	30/05/2013	Call	3.800	1.070	1.070	0.000		1,123	1.070
TLSGU7	30/05/2013	Call	3.810	1.060	1.060	0.000		435	1.060
TLSU59	30/05/2013	Call	3.900	0.975	0.975	0.000		4,938	0.975
TLSJ87	30/05/2013	Call	3.910	0.960	0.960	0.000		0	0.960
TLSTE9	30/05/2013	Call	4.000	0.875	0.875	0.000		230	0.875
TLSLD7	30/05/2013	Call	4.010	0.860	0.860	0.000		590	0.860
TLSTK9	30/05/2013	Call	4.100	0.775	0.775	0.000		458	0.775
TLSTY9	30/05/2013	Call	4.200	0.675	0.675	0.000		531	0.675
TLSTM9	30/05/2013	Call	4.300	0.575	0.575	0.000		1,087	0.575
TLSTU9	30/05/2013	Call	4.400	0.475	0.475	0.000		1,239	0.475
TLSC17	30/05/2013	Call	4.410	0.465	0.465	0.000		295	0.465
TLSTQ9	30/05/2013	Call	4.500	0.380	0.380	0.380	9	154,334	0.380
TLSFW7	30/05/2013	Call	4.510	0.365	0.365	0.000		1,357	0.365
TLSTW9	30/05/2013	Call	4.600	0.275	0.275	0.240	3,716	27,909	0.275
TLSFX7	30/05/2013	Call	4.610	0.270	0.270	0.000	1,720	5,184	0.270
TLSTI9	30/05/2013	Call	4.700	0.185	0.185	0.000		21,662	0.185
TLSCH7	30/05/2013	Call	4.710	0.185	0.185	0.160	912	9,114	0.185
TLSTS9	30/05/2013	Call	4.800	0.105	0.105	0.075	4,358	19,705	0.105
TLSFZ7	30/05/2013	Call	4.810	0.110	0.110	0.070	1,760	2,288	0.110
TLSTO9	30/05/2013	Call	4.900	0.060	0.060	0.050	9,787	9,925	0.060
TLSG37	30/05/2013	Call	4.910	0.050	0.050	0.035	1,859	5,984	0.050
TLSU19	30/05/2013	Call	5.000	0.020	0.020	0.020	7,002	21,141	0.020
TLSKS7	30/05/2013	Call	5.100	0.009	0.009	0.000		16,782	0.009
TLSPL7	30/05/2013	Call	5.200	0.003	0.003	0.000		3,330	0.003
TLSUE9	30/05/2013	Call	5.250	0.002	0.002	0.000		9,924	0.002
TLSPM7	30/05/2013	Call	5.300	0.001	0.001	0.000		3,746	0.001
TLSPP7	30/05/2013	Call	5.400	0.000	0.000	0.000		180	0.000
TLSWS9	30/05/2013	Call	5.500	0.000	0.000	0.000		4,648	0.000
TLSYA9	30/05/2013	Call	5.750	0.000	0.000	0.000		0	0.000
TLSZR9	30/05/2013	Call	6.000	0.000	0.000	0.000		0	0.000
TLSJN7	30/05/2013	Call	6.250	0.000	0.000	0.000		0	0.000
TLSMK7	30/05/2013	Call	6.500	0.000	0.000	0.000		0	0.000
TLSNT7	30/05/2013	Call	6.750	0.000	0.000	0.000		0	0.000
TLSSN7	30/05/2013	Call	7.000	0.000	0.000	0.000		0	0.000
TLSS37	27/06/2013	Call	0.010	4.875	4.875	0.000		306	4.875
TLSB67	27/06/2013	Call	1.510	3.365	3.365	0.000		0	3.365
TLSQY7	27/06/2013	Call	2.700	2.180	2.180	0.000		0	2.180
TLSR37	27/06/2013	Call	2.800	2.075	2.075	0.000		0	2.075
TLSR17	27/06/2013	Call	2.900	1.980	1.980	0.000		0	1.980
TLSR57	27/06/2013	Call	3.000	1.885	1.885	0.000		200	1.885
TLSQW7	27/06/2013	Call	3.100	1.785	1.785	0.000		0	1.785
TLSRM9	27/06/2013	Call	3.110	1.815	1.815	0.000		2,808	1.815
TLST97	27/06/2013	Call	3.200	1.680	1.680	0.000		3	1.680
TLSCW9	27/06/2013	Call	3.210	1.670	1.670	0.000		1,662	1.670
TLSU47	27/06/2013	Call	3.300	1.580	1.580	0.000		200	1.580
TLSCZ9	27/06/2013	Call	3.310	1.570	1.570	0.000		1,550	1.570
TLSWN7	27/06/2013	Call	3.400	1.485	1.485	0.000		0	1.485
TLSD29	27/06/2013	Call	3.410	1.470	1.470	0.000		318	1.470
TLSG98	27/06/2013	Call	3.500	1.385	1.385	0.000		5,850	1.385
TLSD39	27/06/2013	Call	3.510	1.370	1.370	0.000		1,481	1.370
TLSJG8	27/06/2013	Call	3.600	1.285	1.285	0.000		0	1.285
TLSD69	27/06/2013	Call	3.610	1.270	1.270	0.000		3,799	1.270
TLSRQ8	27/06/2013	Call	3.700	1.185	1.185	0.000		6,048	1.185
TLSD79	27/06/2013	Call	3.710	1.175	1.175	1.135	20	8,003	1.175
TLST58	27/06/2013	Call	3.800	1.085	1.085	0.000		562	1.085
TLSV58	27/06/2013	Call	3.900	0.990	0.990	0.000		0	0.990
TLSQQ9	27/06/2013	Call	3.910	0.975	0.975	0.000		9,440	0.975
TLSY18	27/06/2013	Call	4.000	0.890	0.890	0.000		163	0.890
TLSM49	27/06/2013	Call	4.010	0.880	0.880	0.000		11,917	0.880
TLSZJ8	27/06/2013	Call	4.100	0.790	0.790	0.000		0	0.790
TLSSV9	27/06/2013	Call	4.110	0.780	0.780	0.000		11,160	0.780
TLSXY8	27/06/2013	Call	4.200	0.690	0.690	0.000		15,971	0.690
TLSSY9	27/06/2013	Call	4.210	0.685	0.685	0.670	300	3,856	0.685
TLSZH8	27/06/2013	Call	4.300	0.595	0.595	0.000		870	0.595
TLSQT9	27/06/2013	Call	4.310	0.580	0.580	0.000		8,383	0.580
TLSY38	27/06/2013	Call	4.400	0.495	0.495	0.000		4,157	0.495
TLSY19	27/06/2013	Call	4.410	0.475	0.475	0.000	100	4,730	0.475
TLSBY9	27/06/2013	Call	4.500	0.400	0.400	0.360	20	25,027	0.400
TLSVA9	27/06/2013	Call	4.510	0.385	0.385	0.525	400	7,189	0.385
TLSCK9	27/06/2013	Call	4.600	0.315	0.315	0.000	2,069	32,894	0.315
TLSJH7	27/06/2013	Call	4.610	0.295	0.295	0.200	668	2,768	0.295
TLSEJ9	27/06/2013	Call	4.700	0.225	0.225	0.000	1,657	78,815	0.225
TLSLG7	27/06/2013	Call	4.710	0.220	0.220	0.000		359	0.220
TLSGX9	27/06/2013	Call	4.800	0.160	0.160	0.155	1,400	22,234	0.160
TLSLB7	27/06/2013	Call	4.810	0.155	0.155	0.125	170	1,808	0.155
TLSS19	27/06/2013	Call	4.900	0.105	0.105	0.100	2,515	12,301	0.105
TLSRY7	27/06/2013	Call	4.910	0.105	0.105	0.075	723	1,532	0.105
TLSSP9	27/06/2013	Call	5.000	0.060	0.060	0.050	2,612	49,327	0.060
TLSVB9	27/06/2013	Call	5.010	0.060	0.060	0.045	1,063	9,528	0.060
TLSKZ7	27/06/2013	Call	5.100	0.035	0.035	0.030	525	12,701	0.035
TLSRZ7	27/06/2013	Call	5.110	0.030	0.030	0.000		747	0.030
TLSPQ7	27/06/2013	Call	5.200	0.025	0.025	0.020	5,000	26,533	0.025
TLSS47	27/06/2013	Call	5.210	0.020	0.020	0.000		1,708	0.020
TLSUG9	27/06/2013	Call	5.250	0.015	0.015	0.020	290	17,639	0.015
TLSPT7	27/06/2013	Call	5.300	0.010	0.010	0.000		1,357	0.010
TLSPU7	27/06/2013	Call	5.400	0.007	0.007	0.000		0	0.007
TLSWU9	27/06/2013	Call	5.500	0.003	0.003	0.000		32,850	0.003
TLSGR7	27/06/2013	Call	5.510	0.003	0.003	0.000		4,396	0.003
TLSYC9	27/06/2013	Call	5.750	0.000	0.000	0.000		0	0.000
TLSGO7	27/06/2013	Call	5.760	0.000	0.000	0.000		0	0.000
TLSZT9	27/06/2013	Call	6.000	0.000	0.000	0.000		0	0.000
TLSGN7	27/06/2013	Call	6.010	0.000	0.000	0.000		0	0.000
TLSJP7	27/06/2013	Call	6.250	0.000	0.000	0.000		0	0.000
TLSMM7	27/06/2013	Call	6.500	0.000	0.000	0.000		0	0.000
TLSNV7	27/06/2013	Call	6.750	0.000	0.000	0.000		0	0.000
TLSSP7	27/06/2013	Call	7.000	0.000	0.000	0.000		0	0.000
TLSZE9	25/07/2013	Call	0.010	4.885	4.885	0.000		340	4.885
TLSCR7	25/07/2013	Call	3.800	1.090	1.090	0.000		0	1.090
TLSZ69	25/07/2013	Call	3.900	0.990	0.990	0.000		0	0.990
TLSYK9	25/07/2013	Call	4.000	0.895	0.895	0.000		0	0.895
TLSYZ9	25/07/2013	Call	4.100	0.795	0.795	0.000		0	0.795
TLSFP7	25/07/2013	Call	4.110	0.780	0.780	0.000		0	0.780
TLSYI9	25/07/2013	Call	4.200	0.705	0.705	0.000		300	0.705
TLSFS7	25/07/2013	Call	4.210	0.685	0.685	0.000		400	0.685
TLSZ29	25/07/2013	Call	4.300	0.610	0.610	0.000		0	0.610
TLSFT7	25/07/2013	Call	4.310	0.590	0.590	0.000		89	0.590
TLSYO9	25/07/2013	Call	4.400	0.525	0.525	0.000	100	652	0.525
TLSCK7	25/07/2013	Call	4.410	0.495	0.495	0.000		726	0.495
TLSYU9	25/07/2013	Call	4.500	0.430	0.430	0.445	250	4,898	0.430
TLSCL7	25/07/2013	Call	4.510	0.410	0.410	0.000		2,250	0.410
TLSYG9	25/07/2013	Call	4.600	0.345	0.345	0.000		2,014	0.345
TLSCO7	25/07/2013	Call	4.610	0.330	0.330	0.000		2,078	0.330
TLSYW9	25/07/2013	Call	4.700	0.270	0.270	0.000	200	4,221	0.270
TLSCP7	25/07/2013	Call	4.710	0.255	0.255	0.000		5,303	0.255
TLSC27	25/07/2013	Call	4.760	0.220	0.220	0.000		816	0.220
TLSYM9	25/07/2013	Call	4.800	0.200	0.200	0.170	839	2,094	0.200
TLSC57	25/07/2013	Call	4.810	0.190	0.190	0.180	797	2,067	0.190
TLSZ89	25/07/2013	Call	4.900	0.145	0.145	0.135	3,739	5,200	0.145
TLSC67	25/07/2013	Call	4.910	0.135	0.135	0.115	303	2,181	0.135
TLSYE9	25/07/2013	Call	5.000	0.100	0.100	0.090	157	17,277	0.100
TLSKF7	25/07/2013	Call	5.010	0.095	0.095	0.075	1,179	4,308	0.095
TLSL17	25/07/2013	Call	5.100	0.065	0.065	0.060	1,900	5,324	0.065
TLSKG7	25/07/2013	Call	5.110	0.065	0.065	0.060	595	3,578	0.065
TLSNQ7	25/07/2013	Call	5.200	0.040	0.040	0.035	365	11,837	0.040
TLSNR7	25/07/2013	Call	5.210	0.040	0.040	0.000		126	0.040
TLSZ49	25/07/2013	Call	5.250	0.035	0.035	0.000		12,245	0.035
TLSPX7	25/07/2013	Call	5.300	0.025	0.025	0.000		500	0.025
TLSPY7	25/07/2013	Call	5.400	0.015	0.015	0.000		4,596	0.015
TLSYS9	25/07/2013	Call	5.500	0.015	0.015	0.000		5,714	0.015
TLSYQ9	25/07/2013	Call	5.750	0.004	0.004	0.000		0	0.004
TLSZV9	25/07/2013	Call	6.000	0.001	0.001	0.000		0	0.001
TLSJR7	25/07/2013	Call	6.250	0.000	0.000	0.000		0	0.000
TLSMO7	25/07/2013	Call	6.500	0.000	0.000	0.000		0	0.000
TLSNX7	25/07/2013	Call	6.750	0.000	0.000	0.000		0	0.000
TLSSR7	25/07/2013	Call	7.000	0.000	0.000	0.000		0	0.000
TLSDY7	29/08/2013	Call	0.010	4.755	4.755	0.000		0	4.755
TLSCT7	29/08/2013	Call	3.800	1.095	1.095	0.000		0	1.095
TLSG47	29/08/2013	Call	3.810	0.950	0.950	0.000		3,353	0.950
TLSDM7	29/08/2013	Call	3.900	1.000	1.000	0.000		0	1.000
TLSG77	29/08/2013	Call	3.910	0.850	0.850	0.000		0	0.850
TLSCV7	29/08/2013	Call	4.000	0.900	0.900	0.000		1,600	0.900
TLSE17	29/08/2013	Call	4.010	0.755	0.755	0.000		100	0.755
TLSDQ7	29/08/2013	Call	4.100	0.805	0.805	0.000		0	0.805
TLSE27	29/08/2013	Call	4.110	0.660	0.660	0.000		0	0.660
TLSDK7	29/08/2013	Call	4.200	0.710	0.710	0.000		0	0.710
TLSE57	29/08/2013	Call	4.210	0.570	0.570	0.000		0	0.570
TLSDS7	29/08/2013	Call	4.300	0.620	0.620	0.000		0	0.620
TLSE67	29/08/2013	Call	4.310	0.480	0.480	0.000		50	0.480
TLSD67	29/08/2013	Call	4.400	0.535	0.535	0.000		1,175	0.535
TLSE97	29/08/2013	Call	4.410	0.400	0.400	0.000		1,400	0.400
TLSDU7	29/08/2013	Call	4.500	0.445	0.445	0.000		50,400	0.445
TLSEF7	29/08/2013	Call	4.510	0.325	0.325	0.000		2,671	0.325
TLSD87	29/08/2013	Call	4.600	0.360	0.360	0.000		2,455	0.360
TLSEI7	29/08/2013	Call	4.610	0.260	0.260	0.000	1,152	9,122	0.260
TLSDW7	29/08/2013	Call	4.700	0.280	0.280	0.000		30,307	0.280
TLSEJ7	29/08/2013	Call	4.710	0.210	0.210	0.000		6,452	0.210
TLSD47	29/08/2013	Call	4.800	0.220	0.220	0.000		102,372	0.220
TLSEM7	29/08/2013	Call	4.810	0.160	0.160	0.000		1,669	0.160
TLSCX7	29/08/2013	Call	4.900	0.165	0.165	0.175	200	3,218	0.165
TLSEN7	29/08/2013	Call	4.910	0.110	0.110	0.000	600	4,383	0.110
TLSD27	29/08/2013	Call	5.000	0.130	0.130	0.115	1,400	253,110	0.130
TLSS57	29/08/2013	Call	5.010	0.085	0.085	0.000		150	0.085
TLSL47	29/08/2013	Call	5.100	0.095	0.095	0.095	600	4,512	0.095
TLSS87	29/08/2013	Call	5.110	0.060	0.060	0.000		0	0.060
TLSQ17	29/08/2013	Call	5.200	0.065	0.065	0.070	500	6,436	0.065
TLSS97	29/08/2013	Call	5.210	0.045	0.045	0.000		0	0.045
TLSDO7	29/08/2013	Call	5.250	0.055	0.055	0.045	582	6,125	0.055
TLSRV7	29/08/2013	Call	5.260	0.035	0.035	0.045	750	1,894	0.035
TLSQ47	29/08/2013	Call	5.300	0.045	0.045	0.000		1,400	0.045
TLSRR7	29/08/2013	Call	5.310	0.030	0.030	0.040	750	0	0.030
TLSQ57	29/08/2013	Call	5.400	0.030	0.030	0.000		669	0.030
TLSRU7	29/08/2013	Call	5.410	0.025	0.025	0.000		0	0.025
TLSCZ7	29/08/2013	Call	5.500	0.020	0.020	0.000		1,951	0.020
TLSSH7	29/08/2013	Call	5.510	0.015	0.015	0.000		0	0.015
TLSSK7	29/08/2013	Call	5.610	0.010	0.010	0.000		0	0.010
TLSSL7	29/08/2013	Call	5.710	0.007	0.007	0.000		0	0.007
TLSEP7	29/08/2013	Call	5.750	0.010	0.010	0.000		500	0.010
TLSJF7	29/08/2013	Call	6.000	0.010	0.010	0.000		0	0.010
TLSJT7	29/08/2013	Call	6.250	0.004	0.004	0.000		457	0.004
TLSMQ7	29/08/2013	Call	6.500	0.002	0.002	0.000		0	0.002
TLSNZ7	29/08/2013	Call	6.750	0.001	0.001	0.000		0	0.001
TLSST7	29/08/2013	Call	7.000	0.000	0.000	0.000		0	0.000
TLSXS7	26/09/2013	Call	0.010	4.765	4.765	0.000		230,359	4.765
TLSYF7	26/09/2013	Call	2.800	2.090	2.090	0.000		0	2.090
TLSXN7	26/09/2013	Call	2.900	1.990	1.990	0.000		0	1.990
TLSXJ7	26/09/2013	Call	3.000	1.895	1.895	0.000		0	1.895
TLSNQ9	26/09/2013	Call	3.010	1.760	1.760	1.795	150	1,831	1.760
TLSXP7	26/09/2013	Call	3.100	1.795	1.795	0.000		0	1.795
TLSXL7	26/09/2013	Call	3.200	1.695	1.695	0.000		412	1.695
TLSGZ7	26/09/2013	Call	3.210	1.555	1.555	0.000		62	1.555
TLSXH7	26/09/2013	Call	3.300	1.595	1.595	0.000		249	1.595
TLSI17	26/09/2013	Call	3.310	1.455	1.455	0.000		150	1.455
TLSBP8	26/09/2013	Call	3.400	1.495	1.495	0.000		0	1.495
TLSG87	26/09/2013	Call	3.410	1.355	1.355	0.000		100	1.355
TLSGL8	26/09/2013	Call	3.500	1.395	1.395	0.000		25	1.395
TLSQY9	26/09/2013	Call	3.510	1.260	1.260	0.000		2,050	1.260
TLSJI8	26/09/2013	Call	3.600	1.295	1.295	0.000		0	1.295
TLSGL7	26/09/2013	Call	3.610	1.160	1.160	0.000		0	1.160
TLSRS8	26/09/2013	Call	3.700	1.200	1.200	0.000		401	1.200
TLSNS9	26/09/2013	Call	3.710	1.065	1.065	0.000		1,721	1.065
TLST78	26/09/2013	Call	3.800	1.100	1.100	0.000		0	1.100
TLSNT9	26/09/2013	Call	3.810	0.970	0.970	0.000		877	0.970
TLSV78	26/09/2013	Call	3.900	1.005	1.005	0.000		0	1.005
TLSM69	26/09/2013	Call	3.910	0.875	0.875	0.000		5,615	0.875
TLSMU8	26/09/2013	Call	4.000	0.910	0.910	0.000		100	0.910
TLSM79	26/09/2013	Call	4.010	0.785	0.785	0.480	5,900	6,391	0.785
TLSLI9	26/09/2013	Call	4.100	0.815	0.815	0.000		71	0.815
TLSMA9	26/09/2013	Call	4.110	0.690	0.690	0.000		2,543	0.690
TLSY78	26/09/2013	Call	4.200	0.720	0.720	0.000		19	0.720
TLSQ89	26/09/2013	Call	4.210	0.600	0.600	0.000		4,679	0.600
TLSMR8	26/09/2013	Call	4.250	0.670	0.670	0.000		2,200	0.670
TLSLG9	26/09/2013	Call	4.300	0.625	0.625	0.000		2,744	0.625
TLSXD9	26/09/2013	Call	4.310	0.515	0.515	0.000		5,573	0.515
TLSY58	26/09/2013	Call	4.400	0.535	0.535	0.000		1,622	0.535
TLSQB9	26/09/2013	Call	4.410	0.430	0.430	0.000		5,459	0.430
TLSX29	26/09/2013	Call	4.460	0.385	0.385	0.000		2,452	0.385
TLSLE9	26/09/2013	Call	4.500	0.445	0.445	0.000		16,204	0.445
TLSVF9	26/09/2013	Call	4.510	0.350	0.350	0.550	400	9,601	0.350
TLSX39	26/09/2013	Call	4.560	0.325	0.325	0.000		3,427	0.325
TLSB69	26/09/2013	Call	4.600	0.365	0.365	0.000		83,754	0.365
TLSB77	26/09/2013	Call	4.610	0.295	0.295	0.000		2,380	0.295
TLSX69	26/09/2013	Call	4.660	0.265	0.265	0.000		10,413	0.265
TLSMJ9	26/09/2013	Call	4.700	0.295	0.295	0.000		10,752	0.295
TLSBF7	26/09/2013	Call	4.710	0.230	0.230	0.215	730	5,254	0.230
TLSDN9	26/09/2013	Call	4.800	0.225	0.225	0.230	2,360	7,878	0.225
TLSS39	26/09/2013	Call	4.900	0.180	0.180	0.160	250	3,710	0.180
TLSSR9	26/09/2013	Call	5.000	0.130	0.130	0.170	200	14,832	0.130
TLSVE9	26/09/2013	Call	5.010	0.105	0.105	0.000	2,600	12,248	0.105
TLSL57	26/09/2013	Call	5.100	0.100	0.100	0.000		2,761	0.100
TLSSD7	26/09/2013	Call	5.110	0.080	0.080	0.000		1,019	0.080
TLSQ87	26/09/2013	Call	5.200	0.075	0.075	0.000		2,650	0.075
TLSSG7	26/09/2013	Call	5.210	0.060	0.060	0.000		0	0.060
TLSUI9	26/09/2013	Call	5.250	0.065	0.065	0.000		4,242	0.065
TLSQ97	26/09/2013	Call	5.300	0.050	0.050	0.000		2,250	0.050
TLSQC7	26/09/2013	Call	5.400	0.035	0.035	0.000		2,969	0.035
TLSWW9	26/09/2013	Call	5.500	0.025	0.025	0.000		90	0.025
TLSZA9	26/09/2013	Call	5.750	0.015	0.015	0.000		0	0.015
TLSZX9	26/09/2013	Call	6.000	0.005	0.005	0.000		0	0.005
TLSJV7	26/09/2013	Call	6.250	0.002	0.002	0.000		0	0.002
TLSMS7	26/09/2013	Call	6.500	0.001	0.001	0.000		0	0.001
TLSP27	26/09/2013	Call	6.750	0.000	0.000	0.000		0	0.000
TLSSV7	26/09/2013	Call	7.000	0.000	0.000	0.000		0	0.000
TLSMH7	24/10/2013	Call	0.010	4.775	4.775	0.000		0	4.775
TLSM17	24/10/2013	Call	4.100	0.800	0.800	0.000		0	0.800
TLSMB7	24/10/2013	Call	4.200	0.710	0.710	0.000		0	0.710
TLSLY7	24/10/2013	Call	4.300	0.615	0.615	0.000		0	0.615
TLSM97	24/10/2013	Call	4.400	0.530	0.530	0.000		0	0.530
TLSLT7	24/10/2013	Call	4.500	0.445	0.445	0.000		0	0.445
TLSMD7	24/10/2013	Call	4.600	0.370	0.370	0.000		0	0.370
TLSLR7	24/10/2013	Call	4.700	0.305	0.305	0.000		0	0.305
TLSMF7	24/10/2013	Call	4.800	0.240	0.240	0.000		0	0.240
TLSLW7	24/10/2013	Call	4.900	0.190	0.190	0.000		0	0.190
TLSLN7	24/10/2013	Call	5.000	0.145	0.145	0.000		160	0.145
TLSQD7	24/10/2013	Call	5.200	0.090	0.090	0.000		600	0.090
TLSM37	24/10/2013	Call	5.250	0.075	0.075	0.060	562	1,080	0.075
TLSQG7	24/10/2013	Call	5.300	0.060	0.060	0.000		0	0.060
TLSQH7	24/10/2013	Call	5.400	0.050	0.050	0.000		0	0.050
TLSM77	24/10/2013	Call	5.500	0.035	0.035	0.000		175	0.035
TLSLH7	24/10/2013	Call	5.750	0.015	0.015	0.000		5,000	0.015
TLSLP7	24/10/2013	Call	6.000	0.006	0.006	0.000		0	0.006
TLSRQ7	24/10/2013	Call	6.010	0.020	0.020	0.000		0	0.020
TLSM57	24/10/2013	Call	6.250	0.003	0.003	0.000		0	0.003
TLSMU7	24/10/2013	Call	6.500	0.001	0.001	0.000		0	0.001
TLSP47	24/10/2013	Call	6.750	0.000	0.000	0.000		0	0.000
TLSSX7	24/10/2013	Call	7.000	0.000	0.000	0.000		0	0.000
TLSSA7	19/12/2013	Call	0.010	4.795	4.795	0.000		0	4.795
TLSJ57	19/12/2013	Call	2.500	2.390	2.390	0.000		178	2.390
TLSVI7	19/12/2013	Call	2.600	2.290	2.290	0.000		0	2.290
TLSR77	19/12/2013	Call	2.700	2.190	2.190	0.000		0	2.190
TLSRI7	19/12/2013	Call	2.800	2.090	2.090	0.000		0	2.090
TLSR97	19/12/2013	Call	2.900	1.990	1.990	0.000		0	1.990
TLSJ67	19/12/2013	Call	3.000	1.900	1.900	0.000		620	1.900
TLSRG7	19/12/2013	Call	3.100	1.795	1.795	0.000		0	1.795
TLSNN7	19/12/2013	Call	3.110	1.675	1.675	0.000		0	1.675
TLSTB7	19/12/2013	Call	3.200	1.695	1.695	0.000		0	1.695
TLSU67	19/12/2013	Call	3.300	1.595	1.595	0.000		0	1.595
TLSWP7	19/12/2013	Call	3.400	1.495	1.495	0.000		0	1.495
TLSCG7	19/12/2013	Call	3.410	1.385	1.385	0.000		0	1.385
TLSGN8	19/12/2013	Call	3.500	1.395	1.395	0.000		0	1.395
TLSC87	19/12/2013	Call	3.510	1.285	1.285	0.000		0	1.285
TLSJM8	19/12/2013	Call	3.600	1.300	1.300	0.000		553	1.300
TLSRU8	19/12/2013	Call	3.700	1.200	1.200	0.000		201	1.200
TLSXJ9	19/12/2013	Call	3.710	1.100	1.100	0.000		5,400	1.100
TLST98	19/12/2013	Call	3.800	1.105	1.105	0.000		0	1.105
TLSXK9	19/12/2013	Call	3.810	1.005	1.005	0.000		835	1.005
TLSV98	19/12/2013	Call	3.900	1.010	1.010	0.000		0	1.010
TLSFH7	19/12/2013	Call	3.910	0.915	0.915	0.000		2,426	0.915
TLSY98	19/12/2013	Call	4.000	0.915	0.915	0.000		171	0.915
TLSFK7	19/12/2013	Call	4.010	0.825	0.825	0.000		4,038	0.825
TLSVL9	19/12/2013	Call	4.100	0.820	0.820	0.000		0	0.820
TLSFL7	19/12/2013	Call	4.110	0.740	0.740	0.000		461	0.740
TLSYB8	19/12/2013	Call	4.200	0.730	0.730	0.000		8,130	0.730
TLSFG7	19/12/2013	Call	4.210	0.655	0.655	0.000		5,200	0.655
TLSVR9	19/12/2013	Call	4.300	0.640	0.640	0.000		2,700	0.640
TLSQU9	19/12/2013	Call	4.310	0.575	0.575	0.570	5,900	13,240	0.575
TLSYD8	19/12/2013	Call	4.400	0.555	0.555	0.600	400	7,657	0.555
TLSFO7	19/12/2013	Call	4.410	0.495	0.495	0.000		0	0.495
TLSVJ9	19/12/2013	Call	4.500	0.470	0.470	0.000		10,369	0.470
TLSWY9	19/12/2013	Call	4.510	0.425	0.425	0.000		9,960	0.425
TLSB89	19/12/2013	Call	4.600	0.395	0.395	0.000		9,159	0.395
TLSBG7	19/12/2013	Call	4.610	0.355	0.355	0.310	104	6,666	0.355
TLSVP9	19/12/2013	Call	4.700	0.325	0.325	0.000	90	8,461	0.325
TLSBJ7	19/12/2013	Call	4.710	0.295	0.295	0.000		2,548	0.295
TLSDP9	19/12/2013	Call	4.800	0.260	0.260	0.225	800	5,234	0.260
TLSJK7	19/12/2013	Call	4.810	0.245	0.245	0.225	1,160	2,160	0.245
TLSVN9	19/12/2013	Call	4.900	0.215	0.215	0.000		2,633	0.215
TLSMI7	19/12/2013	Call	4.910	0.205	0.205	0.000		1,282	0.205
TLSL18	19/12/2013	Call	5.000	0.165	0.165	0.155	1,000	8,971	0.165
TLSBP7	19/12/2013	Call	5.010	0.150	0.150	0.000	160	9,197	0.150
TLSL87	19/12/2013	Call	5.100	0.140	0.140	0.000		11,846	0.140
TLSQK7	19/12/2013	Call	5.200	0.110	0.110	0.095	100	4,874	0.110
TLSVH9	19/12/2013	Call	5.250	0.095	0.095	0.000		6,518	0.095
TLSQL7	19/12/2013	Call	5.300	0.085	0.085	0.000		0	0.085
TLSQO7	19/12/2013	Call	5.400	0.060	0.060	0.055	1,238	2,488	0.060
TLSSZ9	19/12/2013	Call	5.500	0.055	0.055	0.050	768	1,498	0.055
TLSZC9	19/12/2013	Call	5.750	0.030	0.030	0.000		2,242	0.030
TLSB17	19/12/2013	Call	6.000	0.015	0.015	0.000		0	0.015
TLSJX7	19/12/2013	Call	6.250	0.010	0.010	0.000		0	0.010
TLSMW7	19/12/2013	Call	6.500	0.010	0.010	0.000		0	0.010
TLSP67	19/12/2013	Call	6.750	0.005	0.005	0.000		0	0.005
TLSSZ7	19/12/2013	Call	7.000	0.003	0.003	0.000		0	0.003
TLSQB8	27/03/2014	Call	0.010	4.685	4.685	0.000		0	4.685
TLSYJ8	27/03/2014	Call	2.800	2.090	2.090	0.000		0	2.090
TLSYL8	27/03/2014	Call	3.000	1.900	1.900	0.000		0	1.900
TLSQ98	27/03/2014	Call	3.100	1.800	1.800	0.000		0	1.800
TLSQ18	27/03/2014	Call	3.200	1.695	1.695	0.000		0	1.695
TLSQ78	27/03/2014	Call	3.300	1.595	1.595	0.000		0	1.595
TLSQ58	27/03/2014	Call	3.400	1.495	1.495	0.000		0	1.495
TLSJB7	27/03/2014	Call	3.410	1.280	1.280	0.000		0	1.280
TLSQ38	27/03/2014	Call	3.500	1.395	1.395	0.000		0	1.395
TLSQI8	27/03/2014	Call	3.600	1.295	1.295	0.000		0	1.295
TLSRW8	27/03/2014	Call	3.700	1.200	1.200	0.000		0	1.200
TLSS88	27/03/2014	Call	3.800	1.100	1.100	0.000		0	1.100
TLSJA7	27/03/2014	Call	3.810	0.915	0.915	0.000		3,300	0.915
TLSS98	27/03/2014	Call	3.900	1.005	1.005	0.000		0	1.005
TLSMV8	27/03/2014	Call	4.000	0.915	0.915	0.000		93	0.915
TLSI77	27/03/2014	Call	4.100	0.820	0.820	0.000		0	0.820
TLSYF8	27/03/2014	Call	4.200	0.735	0.735	0.000		0	0.735
TLSER7	27/03/2014	Call	4.210	0.590	0.590	0.000		2,607	0.590
TLSMY8	27/03/2014	Call	4.250	0.690	0.690	0.000		200	0.690
TLSI37	27/03/2014	Call	4.300	0.645	0.645	0.000		0	0.645
TLSEU7	27/03/2014	Call	4.310	0.520	0.520	0.000		3,300	0.520
TLSYH8	27/03/2014	Call	4.400	0.560	0.560	0.000		2,442	0.560
TLSEV7	27/03/2014	Call	4.410	0.450	0.450	0.000		5,090	0.450
TLSF27	27/03/2014	Call	4.500	0.480	0.480	0.000		0	0.480
TLSEY7	27/03/2014	Call	4.510	0.390	0.390	0.000		7,690	0.390
TLSBF9	27/03/2014	Call	4.600	0.410	0.410	0.000		1,656	0.410
TLSKJ7	27/03/2014	Call	4.610	0.335	0.335	0.000		200	0.335
TLSI57	27/03/2014	Call	4.700	0.355	0.355	0.000		1,537	0.355
TLSKK7	27/03/2014	Call	4.710	0.285	0.285	0.000		385	0.285
TLSDR9	27/03/2014	Call	4.800	0.300	0.300	0.000		999	0.300
TLSJD7	27/03/2014	Call	4.810	0.235	0.235	0.000		5,640	0.235
TLSI97	27/03/2014	Call	4.900	0.245	0.245	0.000		600	0.245
TLSKN7	27/03/2014	Call	4.910	0.205	0.205	0.000		1,500	0.205
TLSQE9	27/03/2014	Call	5.000	0.210	0.210	0.210	300	4,158	0.210
TLSKO7	27/03/2014	Call	5.010	0.175	0.175	0.000		10,785	0.175
TLSL97	27/03/2014	Call	5.100	0.175	0.175	0.000		3,678	0.175
TLSQQ7	27/03/2014	Call	5.200	0.140	0.140	0.000		0	0.140
TLSLB8	27/03/2014	Call	5.250	0.130	0.130	0.000		1,270	0.130
TLSQR7	27/03/2014	Call	5.300	0.115	0.115	0.000		0	0.115
TLSQU7	27/03/2014	Call	5.400	0.095	0.095	0.000		500	0.095
TLST29	27/03/2014	Call	5.500	0.075	0.075	0.000		2,100	0.075
TLSIG7	27/03/2014	Call	5.750	0.050	0.050	0.000		0	0.050
TLSXM9	27/03/2014	Call	6.000	0.035	0.035	0.000		1,250	0.035
TLSJZ7	27/03/2014	Call	6.250	0.025	0.025	0.000		0	0.025
TLSMY7	27/03/2014	Call	6.500	0.015	0.015	0.000		0	0.015
TLSP87	27/03/2014	Call	6.750	0.009	0.009	0.000		0	0.009
TLST27	27/03/2014	Call	7.000	0.005	0.005	0.000		0	0.005
TLSSB7	26/06/2014	Call	0.010	4.710	4.710	0.000		0	4.710
TLSRK7	26/06/2014	Call	2.800	2.090	2.090	0.000		0	2.090
TLSRO7	26/06/2014	Call	2.900	1.990	1.990	0.000		0	1.990
TLSIP8	26/06/2014	Call	3.000	1.895	1.895	0.000		0	1.895
TLSRM7	26/06/2014	Call	3.100	1.795	1.795	0.000		0	1.795
TLSTD7	26/06/2014	Call	3.200	1.695	1.695	0.000		0	1.695
TLSIS8	26/06/2014	Call	3.250	1.645	1.645	0.000		0	1.645
TLSU87	26/06/2014	Call	3.300	1.595	1.595	0.000		0	1.595
TLSWR7	26/06/2014	Call	3.400	1.495	1.495	0.000		0	1.495
TLSGP8	26/06/2014	Call	3.500	1.390	1.390	0.000		0	1.390
TLSK58	26/06/2014	Call	3.600	1.295	1.295	0.000		0	1.295
TLSRY8	26/06/2014	Call	3.700	1.195	1.195	0.000		0	1.195
TLSKT7	26/06/2014	Call	3.750	1.145	1.145	0.000		30	1.145
TLSTB8	26/06/2014	Call	3.800	1.095	1.095	0.000		0	1.095
TLSVB8	26/06/2014	Call	3.900	1.000	1.000	0.000		0	1.000
TLSKW7	26/06/2014	Call	4.000	0.905	0.905	0.000		0	0.905
TLSYP8	26/06/2014	Call	4.200	0.730	0.730	0.000		500	0.730
TLSYN8	26/06/2014	Call	4.400	0.570	0.570	0.000		7,132	0.570
TLSF57	26/06/2014	Call	4.500	0.500	0.500	0.000		0	0.500
TLSBH9	26/06/2014	Call	4.600	0.435	0.435	0.000		1,010	0.435
TLSDT9	26/06/2014	Call	4.800	0.325	0.325	0.000		3,075	0.325
TLSQG9	26/06/2014	Call	5.000	0.245	0.245	0.000		4,798	0.245
TLST49	26/06/2014	Call	5.500	0.110	0.110	0.000		30	0.110
TLSXO9	26/06/2014	Call	6.000	0.045	0.045	0.000		650	0.045
TLSK27	26/06/2014	Call	6.500	0.015	0.015	0.000		0	0.015
TLSN17	26/06/2014	Call	7.000	0.006	0.006	0.000		0	0.006
TLSKI9	25/09/2014	Call	0.010	4.595	4.595	0.000		0	4.595
TLSIT8	25/09/2014	Call	3.000	1.895	1.895	0.000		340	1.895
TLSF68	25/09/2014	Call	3.100	1.790	1.790	0.000		0	1.790
TLSLZ9	25/09/2014	Call	3.200	1.695	1.695	0.000		0	1.695
TLSIW8	25/09/2014	Call	3.250	1.645	1.645	0.000		400	1.645
TLSLK9	25/09/2014	Call	3.400	1.495	1.495	0.000		0	1.495
TLSLS9	25/09/2014	Call	3.600	1.300	1.300	0.000		0	1.300
TLSLU9	25/09/2014	Call	3.800	1.115	1.115	0.000		0	1.115
TLSLK7	25/09/2014	Call	4.000	0.935	0.935	0.935	20	3,700	0.935
TLSLM9	25/09/2014	Call	4.200	0.770	0.770	0.000		6,200	0.770
TLSLL7	25/09/2014	Call	4.250	0.720	0.720	0.000		28,214	0.720
TLSLO9	25/09/2014	Call	4.400	0.605	0.605	0.000	500	6,885	0.605
TLSF77	25/09/2014	Call	4.500	0.525	0.525	0.000		5,000	0.525
TLSLQ9	25/09/2014	Call	4.600	0.450	0.450	0.410	900	2,883	0.450
TLSLX9	25/09/2014	Call	4.800	0.350	0.350	0.000	200	1,700	0.350
TLSQI9	25/09/2014	Call	5.000	0.270	0.270	0.000		2,637	0.270
TLST69	25/09/2014	Call	5.500	0.135	0.135	0.000		3,600	0.135
TLSXQ9	25/09/2014	Call	6.000	0.065	0.065	0.000		80	0.065
TLSK47	25/09/2014	Call	6.500	0.030	0.030	0.000		50	0.030
TLSN37	25/09/2014	Call	7.000	0.015	0.015	0.000		0	0.015
TLSZT7	30/10/2014	Call	2.800	2.090	2.090	0.000		0	2.090
TLSZM7	30/10/2014	Call	2.900	1.990	1.990	0.000		0	1.990
TLSZK7	30/10/2014	Call	3.000	1.895	1.895	0.000		0	1.895
TLSZO7	30/10/2014	Call	3.100	1.790	1.790	0.000		0	1.790
TLSZI7	30/10/2014	Call	3.200	1.695	1.695	0.000		0	1.695
TLSZQ7	30/10/2014	Call	3.300	1.595	1.595	0.000		0	1.595
TLSBR8	30/10/2014	Call	3.400	1.495	1.495	0.000		0	1.495
TLSGR8	30/10/2014	Call	3.500	1.395	1.395	0.000		0	1.395
TLSZS7	18/12/2014	Call	0.010	4.620	4.620	0.000		0	4.620
TLSZV7	18/12/2014	Call	2.800	2.090	2.090	0.000		0	2.090
TLSZY7	18/12/2014	Call	2.900	1.990	1.990	0.000		0	1.990
TLSB18	18/12/2014	Call	3.000	1.900	1.900	0.000		0	1.900
TLSB48	18/12/2014	Call	3.100	1.790	1.790	0.000		0	1.790
TLSB58	18/12/2014	Call	3.200	1.695	1.695	0.000		560	1.695
TLSJ28	18/12/2014	Call	3.300	1.595	1.595	0.000		0	1.595
TLSIZ8	18/12/2014	Call	3.400	1.495	1.495	0.000		0	1.495
TLSJ48	18/12/2014	Call	3.500	1.390	1.390	0.000		0	1.390
TLSK78	18/12/2014	Call	3.600	1.295	1.295	0.000		0	1.295
TLSS18	18/12/2014	Call	3.700	1.195	1.195	0.000		0	1.195
TLSTD8	18/12/2014	Call	3.800	1.100	1.100	0.000		0	1.100
TLSVD8	18/12/2014	Call	3.900	1.005	1.005	0.000		0	1.005
TLSYV8	18/12/2014	Call	4.000	0.915	0.915	0.000		0	0.915
TLSMC9	18/12/2014	Call	4.010	0.770	0.770	0.000		6,542	0.770
TLSYR8	18/12/2014	Call	4.200	0.745	0.745	0.000		1,313	0.745
TLSYT8	18/12/2014	Call	4.400	0.605	0.605	0.000		7,490	0.605
TLSF97	18/12/2014	Call	4.500	0.540	0.540	0.000		1,620	0.540
TLSBJ9	18/12/2014	Call	4.600	0.470	0.470	0.000		3,234	0.470
TLSDV9	18/12/2014	Call	4.800	0.370	0.370	0.000		500	0.370
TLSQK9	18/12/2014	Call	5.000	0.290	0.290	0.000		45	0.290
TLST89	18/12/2014	Call	5.500	0.155	0.155	0.000		0	0.155
TLSXS9	18/12/2014	Call	6.000	0.080	0.080	0.000		0	0.080
TLSK67	18/12/2014	Call	6.500	0.035	0.035	0.000		50	0.035
TLSN57	18/12/2014	Call	7.000	0.015	0.015	0.000		0	0.015
TLSJ17	26/03/2015	Call	3.600	1.305	1.305	0.000		0	1.305
TLSIQ7	26/03/2015	Call	3.800	1.100	1.100	0.000		0	1.100
TLSIW7	26/03/2015	Call	4.000	0.915	0.915	0.000		0	0.915
TLSIM7	26/03/2015	Call	4.200	0.750	0.750	0.000		0	0.750
TLSIO7	26/03/2015	Call	4.400	0.610	0.610	0.000		0	0.610
TLSIK7	26/03/2015	Call	4.600	0.490	0.490	0.000		0	0.490
TLSIS7	26/03/2015	Call	4.800	0.390	0.390	0.000		0	0.390
TLSIU7	26/03/2015	Call	5.000	0.305	0.305	0.000		0	0.305
TLSIY7	26/03/2015	Call	5.500	0.165	0.165	0.000		0	0.165
TLSII7	26/03/2015	Call	6.000	0.090	0.090	0.000		0	0.090
TLSK87	26/03/2015	Call	6.500	0.045	0.045	0.000		0	0.045
TLSN77	26/03/2015	Call	7.000	0.025	0.025	0.000		0	0.025
TLSB59	25/06/2015	Call	0.010	4.540	4.540	0.000		0	4.540
TLSB39	25/06/2015	Call	2.800	2.090	2.090	0.000		0	2.090
TLSZT8	25/06/2015	Call	3.000	1.895	1.895	0.000		0	1.895
TLSZX8	25/06/2015	Call	3.200	1.695	1.695	0.000		0	1.695
TLSB19	25/06/2015	Call	3.400	1.495	1.495	0.000		0	1.495
TLSZV8	25/06/2015	Call	3.600	1.305	1.305	0.000		0	1.305
TLSZP8	25/06/2015	Call	3.800	1.100	1.100	0.000		0	1.100
TLSZR8	25/06/2015	Call	4.000	0.925	0.925	0.000		220	0.925
TLSZN8	25/06/2015	Call	4.200	0.755	0.755	0.000		1,000	0.755
TLSZL8	25/06/2015	Call	4.400	0.615	0.615	0.000		600	0.615
TLSBL9	25/06/2015	Call	4.600	0.505	0.505	0.000		1,450	0.505
TLSDX9	25/06/2015	Call	4.800	0.405	0.405	0.000		1,380	0.405
TLSQM9	25/06/2015	Call	5.000	0.320	0.320	0.000		0	0.320
TLSTA9	25/06/2015	Call	5.500	0.185	0.185	0.000		1,500	0.185
TLSXU9	25/06/2015	Call	6.000	0.110	0.110	0.000		3,300	0.110
TLSKA7	25/06/2015	Call	6.500	0.065	0.065	0.000		0	0.065
TLSN97	25/06/2015	Call	7.000	0.030	0.030	0.000		0	0.030
TLSW89	17/12/2015	Call	3.600	1.305	1.305	0.000		0	1.305
TLSVV9	17/12/2015	Call	3.800	1.105	1.105	0.000		0	1.105
TLSW69	17/12/2015	Call	4.000	0.930	0.930	0.000		0	0.930
TLSVX9	17/12/2015	Call	4.200	0.780	0.780	0.000		0	0.780
TLSVZ9	17/12/2015	Call	4.400	0.650	0.650	0.000		0	0.650
TLSVT9	17/12/2015	Call	4.600	0.545	0.545	0.000		31,300	0.545
TLSW29	17/12/2015	Call	4.800	0.455	0.455	0.000		1,290	0.455
TLSW49	17/12/2015	Call	5.000	0.375	0.375	0.000		7,300	0.375
TLSWA9	17/12/2015	Call	5.500	0.235	0.235	0.000		10,436	0.235
TLSXW9	17/12/2015	Call	6.000	0.140	0.140	0.000		435	0.140
TLSKC7	17/12/2015	Call	6.500	0.090	0.090	0.000		0	0.090
TLSNL7	17/12/2015	Call	7.000	0.055	0.055	0.000		0	0.055
TLSTD9	30/05/2013	Put	3.600	0.000	0.000	0.000		0	0.000
TLSU49	30/05/2013	Put	3.700	0.000	0.000	0.000		3,368	0.000
TLSTH9	30/05/2013	Put	3.800	0.000	0.000	0.000		7,128	0.000
TLSGV7	30/05/2013	Put	3.810	0.000	0.000	0.000		0	0.000
TLSU69	30/05/2013	Put	3.900	0.000	0.000	0.000		4,180	0.000
TLSJ37	30/05/2013	Put	3.910	0.000	0.000	0.000		0	0.000
TLSTF9	30/05/2013	Put	4.000	0.000	0.000	0.000		1,040	0.000
TLSLE7	30/05/2013	Put	4.010	0.000	0.000	0.000		0	0.000
TLSTL9	30/05/2013	Put	4.100	0.000	0.000	0.000		2,750	0.000
TLSTZ9	30/05/2013	Put	4.200	0.000	0.000	0.000		11,558	0.000
TLSTN9	30/05/2013	Put	4.300	0.000	0.000	0.000		5,737	0.000
TLSTV9	30/05/2013	Put	4.400	0.002	0.002	0.000		13,303	0.002
TLSBZ7	30/05/2013	Put	4.410	0.002	0.002	0.000		4,398	0.002
TLSTR9	30/05/2013	Put	4.500	0.005	0.005	0.000		26,524	0.005
TLSFV7	30/05/2013	Put	4.510	0.005	0.005	0.007	2,000	8,772	0.005
TLSTX9	30/05/2013	Put	4.600	0.010	0.010	0.005	600	8,602	0.010
TLSFY7	30/05/2013	Put	4.610	0.010	0.010	0.000		1,931	0.010
TLSTJ9	30/05/2013	Put	4.700	0.015	0.015	0.025	4,468	9,604	0.015
TLSCI7	30/05/2013	Put	4.710	0.020	0.020	0.030	2,534	10,363	0.020
TLSTT9	30/05/2013	Put	4.800	0.035	0.035	0.050	10,646	11,559	0.035
TLSG17	30/05/2013	Put	4.810	0.040	0.040	0.070	4,416	4,830	0.040
TLSTP9	30/05/2013	Put	4.900	0.085	0.085	0.100	13,348	16,612	0.085
TLSG27	30/05/2013	Put	4.910	0.085	0.085	0.090	2,920	3,380	0.085
TLSU29	30/05/2013	Put	5.000	0.145	0.145	0.160	5,675	11,514	0.145
TLSKX7	30/05/2013	Put	5.100	0.240	0.240	0.290	5,662	8,277	0.240
TLSPK7	30/05/2013	Put	5.200	0.335	0.335	0.000		1,076	0.335
TLSUF9	30/05/2013	Put	5.250	0.385	0.385	0.000		0	0.385
TLSPN7	30/05/2013	Put	5.300	0.435	0.435	0.000		0	0.435
TLSPO7	30/05/2013	Put	5.400	0.530	0.530	0.000		969	0.530
TLSWT9	30/05/2013	Put	5.500	0.630	0.630	0.000		0	0.630
TLSYB9	30/05/2013	Put	5.750	0.880	0.880	0.000		0	0.880
TLSZS9	30/05/2013	Put	6.000	1.130	1.130	0.000		0	1.130
TLSJO7	30/05/2013	Put	6.250	1.380	1.380	0.000		0	1.380
TLSML7	30/05/2013	Put	6.500	1.630	1.630	0.000		0	1.630
TLSNU7	30/05/2013	Put	6.750	1.880	1.880	0.000		0	1.880
TLSSO7	30/05/2013	Put	7.000	2.130	2.130	0.000		0	2.130
TLSB57	27/06/2013	Put	1.510	0.000	0.000	0.000		0	0.000
TLSQZ7	27/06/2013	Put	2.700	0.000	0.000	0.000		5,040	0.000
TLSR47	27/06/2013	Put	2.800	0.000	0.000	0.000		8,137	0.000
TLSR27	27/06/2013	Put	2.900	0.000	0.000	0.000		115	0.000
TLSR67	27/06/2013	Put	3.000	0.000	0.000	0.000		3,002	0.000
TLSQX7	27/06/2013	Put	3.100	0.000	0.000	0.000		1,756	0.000
TLSRN9	27/06/2013	Put	3.110	0.000	0.000	0.000		0	0.000
TLSTA7	27/06/2013	Put	3.200	0.001	0.001	0.000		24,971	0.001
TLSCX9	27/06/2013	Put	3.210	0.001	0.001	0.000		0	0.001
TLSU57	27/06/2013	Put	3.300	0.001	0.001	0.000		9,918	0.001
TLSCY9	27/06/2013	Put	3.310	0.001	0.001	0.000		366	0.001
TLSWO7	27/06/2013	Put	3.400	0.002	0.002	0.000		11,396	0.002
TLSD19	27/06/2013	Put	3.410	0.002	0.002	0.000		1,000	0.002
TLSGK8	27/06/2013	Put	3.500	0.003	0.003	0.000		11,555	0.003
TLSD49	27/06/2013	Put	3.510	0.003	0.003	0.000		851	0.003
TLSJH8	27/06/2013	Put	3.600	0.003	0.003	0.000		18,157	0.003
TLSD59	27/06/2013	Put	3.610	0.003	0.003	0.000		1,012	0.003
TLSRR8	27/06/2013	Put	3.700	0.003	0.003	0.000		8,002	0.003
TLSD89	27/06/2013	Put	3.710	0.003	0.003	0.000		6,874	0.003
TLST68	27/06/2013	Put	3.800	0.004	0.004	0.000		10,873	0.004
TLSV68	27/06/2013	Put	3.900	0.005	0.005	0.000		8,863	0.005
TLSQR9	27/06/2013	Put	3.910	0.005	0.005	0.000		1,310	0.005
TLSY28	27/06/2013	Put	4.000	0.006	0.006	0.000		42,764	0.006
TLSM39	27/06/2013	Put	4.010	0.006	0.006	0.000		6,568	0.006
TLSZK8	27/06/2013	Put	4.100	0.007	0.007	0.000		17,350	0.007
TLSSW9	27/06/2013	Put	4.110	0.007	0.007	0.000		1,460	0.007
TLSXZ8	27/06/2013	Put	4.200	0.010	0.010	0.000		38,380	0.010
TLSSX9	27/06/2013	Put	4.210	0.010	0.010	0.000		4,032	0.010
TLSZI8	27/06/2013	Put	4.300	0.010	0.010	0.000	600	16,523	0.010
TLSQS9	27/06/2013	Put	4.310	0.010	0.010	0.000		4,462	0.010
TLSY48	27/06/2013	Put	4.400	0.015	0.015	0.000		26,057	0.015
TLSXZ9	27/06/2013	Put	4.410	0.015	0.015	0.020	1,000	5,390	0.015
TLSBZ9	27/06/2013	Put	4.500	0.020	0.020	0.025	800	18,984	0.020
TLSV99	27/06/2013	Put	4.510	0.020	0.020	0.000		11,163	0.020
TLSCL9	27/06/2013	Put	4.600	0.030	0.030	0.000		13,855	0.030
TLSJI7	27/06/2013	Put	4.610	0.030	0.030	0.000		216	0.030
TLSEK9	27/06/2013	Put	4.700	0.045	0.045	0.060	502	15,159	0.045
TLSLF7	27/06/2013	Put	4.710	0.050	0.050	0.055	1,300	2,260	0.050
TLSGY9	27/06/2013	Put	4.800	0.080	0.080	0.090	2,961	4,412	0.080
TLSLC7	27/06/2013	Put	4.810	0.080	0.080	0.095	1,296	4,654	0.080
TLSS29	27/06/2013	Put	4.900	0.125	0.125	0.150	2,174	48,130	0.125
TLSRX7	27/06/2013	Put	4.910	0.120	0.120	0.125	2,817	6,150	0.120
TLSSQ9	27/06/2013	Put	5.000	0.185	0.185	0.180	9,527	34,622	0.185
TLSVC9	27/06/2013	Put	5.010	0.185	0.185	0.170	4,425	8,500	0.185
TLSKY7	27/06/2013	Put	5.100	0.255	0.255	0.000		7,231	0.255
TLSS17	27/06/2013	Put	5.110	0.260	0.260	0.000		2,667	0.260
TLSPR7	27/06/2013	Put	5.200	0.345	0.345	0.000		1,147	0.345
TLSS27	27/06/2013	Put	5.210	0.345	0.345	0.000		0	0.345
TLSUH9	27/06/2013	Put	5.250	0.390	0.390	0.000		1,675	0.390
TLSPS7	27/06/2013	Put	5.300	0.450	0.450	0.000		0	0.450
TLSPV7	27/06/2013	Put	5.400	0.555	0.555	0.000		0	0.555
TLSWV9	27/06/2013	Put	5.500	0.655	0.655	0.000		0	0.655
TLSGQ7	27/06/2013	Put	5.510	0.625	0.625	0.690	1,760	7,310	0.625
TLSYD9	27/06/2013	Put	5.750	0.895	0.895	0.000		0	0.895
TLSGP7	27/06/2013	Put	5.760	0.875	0.875	0.000		0	0.875
TLSZU9	27/06/2013	Put	6.000	1.140	1.140	0.000		0	1.140
TLSGM7	27/06/2013	Put	6.010	1.125	1.125	0.000		132	1.125
TLSJQ7	27/06/2013	Put	6.250	1.390	1.390	0.000		0	1.390
TLSMN7	27/06/2013	Put	6.500	1.635	1.635	0.000		0	1.635
TLSNW7	27/06/2013	Put	6.750	1.880	1.880	0.000		0	1.880
TLSSQ7	27/06/2013	Put	7.000	2.130	2.130	0.000		0	2.130
TLSCS7	25/07/2013	Put	3.800	0.004	0.004	0.000		0	0.004
TLSZ79	25/07/2013	Put	3.900	0.007	0.007	0.000		0	0.007
TLSYL9	25/07/2013	Put	4.000	0.010	0.010	0.000		0	0.010
TLSZ19	25/07/2013	Put	4.100	0.010	0.010	0.000		314	0.010
TLSFQ7	25/07/2013	Put	4.110	0.010	0.010	0.000		0	0.010
TLSYJ9	25/07/2013	Put	4.200	0.015	0.015	0.000		2,990	0.015
TLSFR7	25/07/2013	Put	4.210	0.015	0.015	0.000		132	0.015
TLSZ39	25/07/2013	Put	4.300	0.020	0.020	0.000		5,704	0.020
TLSFU7	25/07/2013	Put	4.310	0.015	0.015	0.025	30	1,691	0.015
TLSYP9	25/07/2013	Put	4.400	0.025	0.025	0.000		8,941	0.025
TLSCJ7	25/07/2013	Put	4.410	0.020	0.020	0.025	600	2,490	0.020
TLSYV9	25/07/2013	Put	4.500	0.035	0.035	0.040	1,423	11,790	0.035
TLSCM7	25/07/2013	Put	4.510	0.035	0.035	0.040	945	1,705	0.035
TLSYH9	25/07/2013	Put	4.600	0.050	0.050	0.035	2,260	10,090	0.050
TLSCN7	25/07/2013	Put	4.610	0.050	0.050	0.060	373	3,288	0.050
TLSYX9	25/07/2013	Put	4.700	0.070	0.070	0.000		4,980	0.070
TLSCQ7	25/07/2013	Put	4.710	0.075	0.075	0.000		1,650	0.075
TLSC37	25/07/2013	Put	4.760	0.090	0.090	0.000		0	0.090
TLSYN9	25/07/2013	Put	4.800	0.100	0.100	0.110	5,101	7,063	0.100
TLSC47	25/07/2013	Put	4.810	0.105	0.105	0.135	3,247	4,028	0.105
TLSZ99	25/07/2013	Put	4.900	0.150	0.150	0.160	477	6,904	0.150
TLSC77	25/07/2013	Put	4.910	0.150	0.150	0.105	1,018	6,136	0.150
TLSYF9	25/07/2013	Put	5.000	0.205	0.205	0.250	2,488	15,442	0.205
TLSKE7	25/07/2013	Put	5.010	0.210	0.210	0.160	629	2,599	0.210
TLSL27	25/07/2013	Put	5.100	0.280	0.280	0.000	1,000	2,666	0.280
TLSKH7	25/07/2013	Put	5.110	0.280	0.280	0.000		2,283	0.280
TLSNP7	25/07/2013	Put	5.200	0.355	0.355	0.370	65	1,866	0.355
TLSNS7	25/07/2013	Put	5.210	0.355	0.355	0.000		0	0.355
TLSZ59	25/07/2013	Put	5.250	0.405	0.405	0.000		990	0.405
TLSPW7	25/07/2013	Put	5.300	0.450	0.450	0.000		30	0.450
TLSPZ7	25/07/2013	Put	5.400	0.540	0.540	0.000		30	0.540
TLSYT9	25/07/2013	Put	5.500	0.635	0.635	0.000		200	0.635
TLSYR9	25/07/2013	Put	5.750	0.885	0.885	0.000		0	0.885
TLSZW9	25/07/2013	Put	6.000	1.130	1.130	0.000		0	1.130
TLSJS7	25/07/2013	Put	6.250	1.380	1.380	0.000		0	1.380
TLSMP7	25/07/2013	Put	6.500	1.630	1.630	0.000		0	1.630
TLSNY7	25/07/2013	Put	6.750	1.880	1.880	0.000		0	1.880
TLSSS7	25/07/2013	Put	7.000	2.130	2.130	0.000		0	2.130
TLSCU7	29/08/2013	Put	3.800	0.015	0.015	0.000		0	0.015
TLSG57	29/08/2013	Put	3.810	0.007	0.007	0.000		0	0.007
TLSDN7	29/08/2013	Put	3.900	0.015	0.015	0.000		304	0.015
TLSG67	29/08/2013	Put	3.910	0.010	0.010	0.000		0	0.010
TLSCW7	29/08/2013	Put	4.000	0.020	0.020	0.000		0	0.020
TLSDZ7	29/08/2013	Put	4.010	0.020	0.020	0.000		0	0.020
TLSDR7	29/08/2013	Put	4.100	0.025	0.025	0.025	2,000	3,000	0.025
TLSE37	29/08/2013	Put	4.110	0.025	0.025	0.000		0	0.025
TLSDL7	29/08/2013	Put	4.200	0.035	0.035	0.000		2,000	0.035
TLSE47	29/08/2013	Put	4.210	0.035	0.035	0.000		320	0.035
TLSDT7	29/08/2013	Put	4.300	0.045	0.045	0.000		8,661	0.045
TLSE77	29/08/2013	Put	4.310	0.045	0.045	0.000		2,589	0.045
TLSD77	29/08/2013	Put	4.400	0.065	0.065	0.000		5,283	0.065
TLSE87	29/08/2013	Put	4.410	0.060	0.060	0.000		200	0.060
TLSDV7	29/08/2013	Put	4.500	0.080	0.080	0.000		1,863	0.080
TLSEG7	29/08/2013	Put	4.510	0.080	0.080	0.000		1,200	0.080
TLSD97	29/08/2013	Put	4.600	0.115	0.115	0.115	2,100	1,340	0.115
TLSEH7	29/08/2013	Put	4.610	0.115	0.115	0.140	1,705	2,464	0.115
TLSDX7	29/08/2013	Put	4.700	0.155	0.155	0.000		1,685	0.155
TLSEK7	29/08/2013	Put	4.710	0.155	0.155	0.000		4,601	0.155
TLSD57	29/08/2013	Put	4.800	0.200	0.200	0.000		5,187	0.200
TLSEL7	29/08/2013	Put	4.810	0.205	0.205	0.230	100	1,800	0.205
TLSCY7	29/08/2013	Put	4.900	0.255	0.255	0.200	500	2,233	0.255
TLSEO7	29/08/2013	Put	4.910	0.260	0.260	0.255	60	1,970	0.260
TLSD37	29/08/2013	Put	5.000	0.320	0.320	0.360	350	5,893	0.320
TLSS67	29/08/2013	Put	5.010	0.325	0.325	0.000	1,200	1,260	0.325
TLSL37	29/08/2013	Put	5.100	0.410	0.410	0.000		6,224	0.410
TLSS77	29/08/2013	Put	5.110	0.400	0.400	0.000		60	0.400
TLSQ27	29/08/2013	Put	5.200	0.485	0.485	0.000		0	0.485
TLSSC7	29/08/2013	Put	5.210	0.480	0.480	0.000		0	0.480
TLSDP7	29/08/2013	Put	5.250	0.525	0.525	0.000		750	0.525
TLSRW7	29/08/2013	Put	5.260	0.525	0.525	0.000		0	0.525
TLSQ37	29/08/2013	Put	5.300	0.570	0.570	0.000		0	0.570
TLSRS7	29/08/2013	Put	5.310	0.570	0.570	0.000	1,200	1,200	0.570
TLSQ67	29/08/2013	Put	5.400	0.660	0.660	0.000		793	0.660
TLSRT7	29/08/2013	Put	5.410	0.660	0.660	0.000		0	0.660
TLSD17	29/08/2013	Put	5.500	0.750	0.750	0.000		0	0.750
TLSSI7	29/08/2013	Put	5.510	0.750	0.750	0.000		0	0.750
TLSSJ7	29/08/2013	Put	5.610	0.845	0.845	0.000		0	0.845
TLSSM7	29/08/2013	Put	5.710	0.940	0.940	0.000		0	0.940
TLSEQ7	29/08/2013	Put	5.750	0.985	0.985	0.000		0	0.985
TLSJG7	29/08/2013	Put	6.000	1.230	1.230	0.000		5,283	1.230
TLSJU7	29/08/2013	Put	6.250	1.475	1.475	0.000		0	1.475
TLSMR7	29/08/2013	Put	6.500	1.725	1.725	0.000		0	1.725
TLSP17	29/08/2013	Put	6.750	1.980	1.980	0.000		0	1.980
TLSSU7	29/08/2013	Put	7.000	2.225	2.225	0.000		0	2.225
TLSYG7	26/09/2013	Put	2.800	0.002	0.002	0.000		267	0.002
TLSXO7	26/09/2013	Put	2.900	0.004	0.004	0.000		1	0.004
TLSXK7	26/09/2013	Put	3.000	0.005	0.005	0.000		1,074	0.005
TLSNP9	26/09/2013	Put	3.010	0.004	0.004	0.000		0	0.004
TLSXQ7	26/09/2013	Put	3.100	0.005	0.005	0.000		1,129	0.005
TLSXM7	26/09/2013	Put	3.200	0.005	0.005	0.000		2,050	0.005
TLSGY7	26/09/2013	Put	3.210	0.005	0.005	0.000		0	0.005
TLSXI7	26/09/2013	Put	3.300	0.006	0.006	0.000		7,614	0.006
TLSI27	26/09/2013	Put	3.310	0.006	0.006	0.000		0	0.006
TLSBQ8	26/09/2013	Put	3.400	0.009	0.009	0.000		4,183	0.009
TLSG97	26/09/2013	Put	3.410	0.009	0.009	0.000		0	0.009
TLSGM8	26/09/2013	Put	3.500	0.010	0.010	0.000		8,590	0.010
TLSQZ9	26/09/2013	Put	3.510	0.010	0.010	0.000		0	0.010
TLSJJ8	26/09/2013	Put	3.600	0.010	0.010	0.000		4,141	0.010
TLSGK7	26/09/2013	Put	3.610	0.010	0.010	0.000		0	0.010
TLSRT8	26/09/2013	Put	3.700	0.010	0.010	0.000		2,134	0.010
TLSNR9	26/09/2013	Put	3.710	0.015	0.015	0.000		589	0.015
TLST88	26/09/2013	Put	3.800	0.015	0.015	0.000		5,926	0.015
TLSNU9	26/09/2013	Put	3.810	0.015	0.015	0.000		1,608	0.015
TLSV88	26/09/2013	Put	3.900	0.020	0.020	0.000		16,087	0.020
TLSM59	26/09/2013	Put	3.910	0.020	0.020	0.000		2,630	0.020
TLSMT8	26/09/2013	Put	4.000	0.025	0.025	0.000		21,659	0.025
TLSM89	26/09/2013	Put	4.010	0.025	0.025	0.000		2,817	0.025
TLSLJ9	26/09/2013	Put	4.100	0.030	0.030	0.000		4,353	0.030
TLSM99	26/09/2013	Put	4.110	0.030	0.030	0.000		3,413	0.030
TLSY88	26/09/2013	Put	4.200	0.040	0.040	0.000		20,858	0.040
TLSQ99	26/09/2013	Put	4.210	0.040	0.040	0.000		2,417	0.040
TLSMS8	26/09/2013	Put	4.250	0.045	0.045	0.000		4,745	0.045
TLSLH9	26/09/2013	Put	4.300	0.055	0.055	0.000		11,030	0.055
TLSXF9	26/09/2013	Put	4.310	0.055	0.055	0.000		6,197	0.055
TLSY68	26/09/2013	Put	4.400	0.075	0.075	0.060	2,605	20,291	0.075
TLSQA9	26/09/2013	Put	4.410	0.070	0.070	0.000		2,457	0.070
TLSX19	26/09/2013	Put	4.460	0.080	0.080	0.080	532	4,879	0.080
TLSLF9	26/09/2013	Put	4.500	0.090	0.090	0.000		21,403	0.090
TLSVG9	26/09/2013	Put	4.510	0.095	0.095	0.090	487	7,432	0.095
TLSX49	26/09/2013	Put	4.560	0.110	0.110	0.000		1,253	0.110
TLSB79	26/09/2013	Put	4.600	0.125	0.125	0.120	70	6,567	0.125
TLSB87	26/09/2013	Put	4.610	0.125	0.125	0.000		3,300	0.125
TLSX59	26/09/2013	Put	4.660	0.145	0.145	0.000		30	0.145
TLSMK9	26/09/2013	Put	4.700	0.165	0.165	0.185	200	11,898	0.165
TLSB97	26/09/2013	Put	4.710	0.165	0.165	0.000		370	0.165
TLSDO9	26/09/2013	Put	4.800	0.215	0.215	0.210	1,300	4,504	0.215
TLSS49	26/09/2013	Put	4.900	0.270	0.270	0.225	90	2,019	0.270
TLSSS9	26/09/2013	Put	5.000	0.335	0.335	0.000		5,138	0.335
TLSVD9	26/09/2013	Put	5.010	0.335	0.335	0.000		1,321	0.335
TLSL67	26/09/2013	Put	5.100	0.415	0.415	0.000		0	0.415
TLSSE7	26/09/2013	Put	5.110	0.410	0.410	0.000		0	0.410
TLSQ77	26/09/2013	Put	5.200	0.500	0.500	0.000		0	0.500
TLSSF7	26/09/2013	Put	5.210	0.490	0.490	0.000		0	0.490
TLSUJ9	26/09/2013	Put	5.250	0.545	0.545	0.000		1,118	0.545
TLSQA7	26/09/2013	Put	5.300	0.590	0.590	0.000		0	0.590
TLSQB7	26/09/2013	Put	5.400	0.680	0.680	0.000		0	0.680
TLSWX9	26/09/2013	Put	5.500	0.770	0.770	0.000		300	0.770
TLSZB9	26/09/2013	Put	5.750	1.000	1.000	0.000		1,500	1.000
TLSZY9	26/09/2013	Put	6.000	1.240	1.240	0.000		0	1.240
TLSJW7	26/09/2013	Put	6.250	1.485	1.485	0.000		0	1.485
TLSMT7	26/09/2013	Put	6.500	1.730	1.730	0.000		0	1.730
TLSP37	26/09/2013	Put	6.750	1.980	1.980	0.000		0	1.980
TLSSW7	26/09/2013	Put	7.000	2.225	2.225	0.000		0	2.225
TLSM27	24/10/2013	Put	4.100	0.035	0.035	0.000		0	0.035
TLSMC7	24/10/2013	Put	4.200	0.045	0.045	0.000		0	0.045
TLSLZ7	24/10/2013	Put	4.300	0.060	0.060	0.000		0	0.060
TLSMA7	24/10/2013	Put	4.400	0.080	0.080	0.000		200	0.080
TLSLU7	24/10/2013	Put	4.500	0.105	0.105	0.105	620	620	0.105
TLSME7	24/10/2013	Put	4.600	0.140	0.140	0.000		200	0.140
TLSLS7	24/10/2013	Put	4.700	0.180	0.180	0.000		0	0.180
TLSMG7	24/10/2013	Put	4.800	0.230	0.230	0.000		0	0.230
TLSLX7	24/10/2013	Put	4.900	0.285	0.285	0.000		6,000	0.285
TLSLO7	24/10/2013	Put	5.000	0.350	0.350	0.000		0	0.350
TLSQE7	24/10/2013	Put	5.200	0.505	0.505	0.000		0	0.505
TLSM47	24/10/2013	Put	5.250	0.550	0.550	0.000		0	0.550
TLSQF7	24/10/2013	Put	5.300	0.595	0.595	0.000		0	0.595
TLSQI7	24/10/2013	Put	5.400	0.685	0.685	0.000		0	0.685
TLSM87	24/10/2013	Put	5.500	0.775	0.775	0.000		0	0.775
TLSLI7	24/10/2013	Put	5.750	1.005	1.005	0.000		0	1.005
TLSLQ7	24/10/2013	Put	6.000	1.240	1.240	0.000		0	1.240
TLSQV7	24/10/2013	Put	6.010	1.225	1.225	0.000		0	1.225
TLSM67	24/10/2013	Put	6.250	1.485	1.485	0.000		0	1.485
TLSMV7	24/10/2013	Put	6.500	1.730	1.730	0.000		0	1.730
TLSP57	24/10/2013	Put	6.750	1.980	1.980	0.000		0	1.980
TLSSY7	24/10/2013	Put	7.000	2.225	2.225	0.000		0	2.225
TLSJ47	19/12/2013	Put	2.500	0.001	0.001	0.000		24,308	0.001
TLSVJ7	19/12/2013	Put	2.600	0.002	0.002	0.000		410	0.002
TLSR87	19/12/2013	Put	2.700	0.003	0.003	0.000		30	0.003
TLSRJ7	19/12/2013	Put	2.800	0.005	0.005	0.000		40	0.005
TLSRF7	19/12/2013	Put	2.900	0.007	0.007	0.000		0	0.007
TLSJ77	19/12/2013	Put	3.000	0.008	0.008	0.000		18,695	0.008
TLSRH7	19/12/2013	Put	3.100	0.008	0.008	0.000		1,620	0.008
TLSNO7	19/12/2013	Put	3.110	0.008	0.008	0.000		0	0.008
TLSTC7	19/12/2013	Put	3.200	0.010	0.010	0.000		2,712	0.010
TLSU77	19/12/2013	Put	3.300	0.010	0.010	0.000		462	0.010
TLSWQ7	19/12/2013	Put	3.400	0.015	0.015	0.000		10,000	0.015
TLSCF7	19/12/2013	Put	3.410	0.015	0.015	0.000		0	0.015
TLSGO8	19/12/2013	Put	3.500	0.015	0.015	0.000		3,294	0.015
TLSC97	19/12/2013	Put	3.510	0.015	0.015	0.000		0	0.015
TLSJN8	19/12/2013	Put	3.600	0.020	0.020	0.000		3,661	0.020
TLSRV8	19/12/2013	Put	3.700	0.020	0.020	0.000		4,213	0.020
TLSXI9	19/12/2013	Put	3.710	0.030	0.030	0.000		200	0.030
TLSTA8	19/12/2013	Put	3.800	0.025	0.025	0.000		2,465	0.025
TLSXL9	19/12/2013	Put	3.810	0.035	0.035	0.000		200	0.035
TLSVA8	19/12/2013	Put	3.900	0.030	0.030	0.000		15,733	0.030
TLSFI7	19/12/2013	Put	3.910	0.040	0.040	0.000		0	0.040
TLSYA8	19/12/2013	Put	4.000	0.035	0.035	0.035	754	6,451	0.035
TLSFJ7	19/12/2013	Put	4.010	0.045	0.045	0.000		1,000	0.045
TLSVM9	19/12/2013	Put	4.100	0.050	0.050	0.000		2,827	0.050
TLSFM7	19/12/2013	Put	4.110	0.050	0.050	0.000		1,350	0.050
TLSYC8	19/12/2013	Put	4.200	0.060	0.060	0.060	5	17,898	0.060
TLSFF7	19/12/2013	Put	4.210	0.065	0.065	0.000		10	0.065
TLSVS9	19/12/2013	Put	4.300	0.080	0.080	0.000		8,670	0.080
TLSQV9	19/12/2013	Put	4.310	0.080	0.080	0.000		9,571	0.080
TLSYE8	19/12/2013	Put	4.400	0.105	0.105	0.110	995	17,472	0.105
TLSFN7	19/12/2013	Put	4.410	0.100	0.100	0.000		2,414	0.100
TLSVK9	19/12/2013	Put	4.500	0.130	0.130	0.000		19,041	0.130
TLSWZ9	19/12/2013	Put	4.510	0.130	0.130	0.000		3,400	0.130
TLSB99	19/12/2013	Put	4.600	0.160	0.160	0.180	522	4,661	0.160
TLSBH7	19/12/2013	Put	4.610	0.165	0.165	0.175	533	5,220	0.165
TLSVQ9	19/12/2013	Put	4.700	0.205	0.205	0.205	190	12,165	0.205
TLSBI7	19/12/2013	Put	4.710	0.205	0.205	0.160	1,532	7,386	0.205
TLSDQ9	19/12/2013	Put	4.800	0.255	0.255	0.275	4,500	16,941	0.255
TLSJJ7	19/12/2013	Put	4.810	0.250	0.250	0.250	1,000	1,500	0.250
TLSVO9	19/12/2013	Put	4.900	0.305	0.305	0.000		3,357	0.305
TLSMJ7	19/12/2013	Put	4.910	0.300	0.300	0.000		2,611	0.300
TLSKZ8	19/12/2013	Put	5.000	0.370	0.370	0.000		2,900	0.370
TLSBQ7	19/12/2013	Put	5.010	0.360	0.360	0.380	900	4,260	0.360
TLSL77	19/12/2013	Put	5.100	0.440	0.440	0.000		50	0.440
TLSQJ7	19/12/2013	Put	5.200	0.525	0.525	0.000		0	0.525
TLSVI9	19/12/2013	Put	5.250	0.575	0.575	0.000		380	0.575
TLSQM7	19/12/2013	Put	5.300	0.620	0.620	0.000		0	0.620
TLSQN7	19/12/2013	Put	5.400	0.710	0.710	0.000		0	0.710
TLST19	19/12/2013	Put	5.500	0.800	0.800	0.000		22	0.800
TLSZD9	19/12/2013	Put	5.750	1.025	1.025	0.000		0	1.025
TLSB27	19/12/2013	Put	6.000	1.255	1.255	0.000		0	1.255
TLSJY7	19/12/2013	Put	6.250	1.495	1.495	0.000		0	1.495
TLSMX7	19/12/2013	Put	6.500	1.735	1.735	0.000		0	1.735
TLSP77	19/12/2013	Put	6.750	1.980	1.980	0.000		0	1.980
TLST17	19/12/2013	Put	7.000	2.225	2.225	0.000		0	2.225
TLSYK8	27/03/2014	Put	2.800	0.007	0.007	0.000		0	0.007
TLSYM8	27/03/2014	Put	3.000	0.015	0.015	0.000		2,134	0.015
TLSQA8	27/03/2014	Put	3.100	0.015	0.015	0.000		1,850	0.015
TLSQ28	27/03/2014	Put	3.200	0.020	0.020	0.000		100	0.020
TLSQ88	27/03/2014	Put	3.300	0.025	0.025	0.000		0	0.025
TLSQ68	27/03/2014	Put	3.400	0.025	0.025	0.000		1,782	0.025
TLSJC7	27/03/2014	Put	3.410	0.025	0.025	0.000		0	0.025
TLSQ48	27/03/2014	Put	3.500	0.030	0.030	0.000		1,100	0.030
TLSQJ8	27/03/2014	Put	3.600	0.040	0.040	0.000		1,893	0.040
TLSRX8	27/03/2014	Put	3.700	0.045	0.045	0.000		2,850	0.045
TLSS78	27/03/2014	Put	3.800	0.055	0.055	0.000		2,572	0.055
TLSJ97	27/03/2014	Put	3.810	0.055	0.055	0.000		0	0.055
TLSSA8	27/03/2014	Put	3.900	0.070	0.070	0.000		540	0.070
TLSMW8	27/03/2014	Put	4.000	0.080	0.080	0.000		6,043	0.080
TLSI87	27/03/2014	Put	4.100	0.100	0.100	0.000		5,000	0.100
TLSYG8	27/03/2014	Put	4.200	0.120	0.120	0.000		4,515	0.120
TLSES7	27/03/2014	Put	4.210	0.110	0.110	0.000		0	0.110
TLSMX8	27/03/2014	Put	4.250	0.130	0.130	0.110	250	1,790	0.130
TLSI47	27/03/2014	Put	4.300	0.140	0.140	0.000		2,560	0.140
TLSET7	27/03/2014	Put	4.310	0.135	0.135	0.000		220	0.135
TLSYI8	27/03/2014	Put	4.400	0.170	0.170	0.000		29,371	0.170
TLSEW7	27/03/2014	Put	4.410	0.170	0.170	0.000		5,225	0.170
TLSF37	27/03/2014	Put	4.500	0.210	0.210	0.000		1,100	0.210
TLSEX7	27/03/2014	Put	4.510	0.210	0.210	0.000		7,860	0.210
TLSBG9	27/03/2014	Put	4.600	0.250	0.250	0.000		3,958	0.250
TLSKI7	27/03/2014	Put	4.610	0.245	0.245	0.000		100	0.245
TLSI67	27/03/2014	Put	4.700	0.300	0.300	0.000		4,766	0.300
TLSKL7	27/03/2014	Put	4.710	0.290	0.290	0.000		100	0.290
TLSDS9	27/03/2014	Put	4.800	0.350	0.350	0.000		2,200	0.350
TLSJE7	27/03/2014	Put	4.810	0.375	0.375	0.000		1,600	0.375
TLSIF7	27/03/2014	Put	4.900	0.405	0.405	0.000		2,060	0.405
TLSKM7	27/03/2014	Put	4.910	0.415	0.415	0.000		0	0.415
TLSQF9	27/03/2014	Put	5.000	0.475	0.475	0.000		900	0.475
TLSKP7	27/03/2014	Put	5.010	0.465	0.465	0.000		5,369	0.465
TLSLA7	27/03/2014	Put	5.100	0.540	0.540	0.000		1,200	0.540
TLSQP7	27/03/2014	Put	5.200	0.620	0.620	0.000		0	0.620
TLSLA8	27/03/2014	Put	5.250	0.660	0.660	0.000		300	0.660
TLSQS7	27/03/2014	Put	5.300	0.700	0.700	0.000		0	0.700
TLSQT7	27/03/2014	Put	5.400	0.785	0.785	0.000		0	0.785
TLST39	27/03/2014	Put	5.500	0.870	0.870	0.000		80	0.870
TLSIH7	27/03/2014	Put	5.750	1.090	1.090	0.000		1	1.090
TLSXN9	27/03/2014	Put	6.000	1.315	1.315	0.000		80	1.315
TLSK17	27/03/2014	Put	6.250	1.550	1.550	0.000		0	1.550
TLSMZ7	27/03/2014	Put	6.500	1.785	1.785	0.000		0	1.785
TLSP97	27/03/2014	Put	6.750	2.025	2.025	0.000		0	2.025
TLST37	27/03/2014	Put	7.000	2.270	2.270	0.000		0	2.270
TLSRL7	26/06/2014	Put	2.800	0.008	0.008	0.000		94	0.008
TLSRP7	26/06/2014	Put	2.900	0.010	0.010	0.000		10	0.010
TLSIQ8	26/06/2014	Put	3.000	0.015	0.015	0.000		2,000	0.015
TLSRN7	26/06/2014	Put	3.100	0.020	0.020	0.000		10	0.020
TLSTE7	26/06/2014	Put	3.200	0.025	0.025	0.000		10	0.025
TLSIR8	26/06/2014	Put	3.250	0.025	0.025	0.000		2,205	0.025
TLSU97	26/06/2014	Put	3.300	0.025	0.025	0.000		0	0.025
TLSWS7	26/06/2014	Put	3.400	0.035	0.035	0.000		0	0.035
TLSGQ8	26/06/2014	Put	3.500	0.040	0.040	0.000		0	0.040
TLSK68	26/06/2014	Put	3.600	0.050	0.050	0.000		200	0.050
TLSRZ8	26/06/2014	Put	3.700	0.060	0.060	0.000		55	0.060
TLSKU7	26/06/2014	Put	3.750	0.065	0.065	0.000		260	0.065
TLSTC8	26/06/2014	Put	3.800	0.070	0.070	0.000		1,000	0.070
TLSVC8	26/06/2014	Put	3.900	0.080	0.080	0.000		522	0.080
TLSKV7	26/06/2014	Put	4.000	0.100	0.100	0.000		6,520	0.100
TLSYQ8	26/06/2014	Put	4.200	0.150	0.150	0.000		290	0.150
TLSYO8	26/06/2014	Put	4.400	0.210	0.210	0.000		2,260	0.210
TLSF47	26/06/2014	Put	4.500	0.245	0.245	0.000		320	0.245
TLSBI9	26/06/2014	Put	4.600	0.285	0.285	0.000		350	0.285
TLSDU9	26/06/2014	Put	4.800	0.390	0.390	0.000		1,725	0.390
TLSQH9	26/06/2014	Put	5.000	0.510	0.510	0.000		4,129	0.510
TLST59	26/06/2014	Put	5.500	0.885	0.885	0.000		0	0.885
TLSXP9	26/06/2014	Put	6.000	1.320	1.320	0.000		0	1.320
TLSK37	26/06/2014	Put	6.500	1.790	1.790	0.000		0	1.790
TLSN27	26/06/2014	Put	7.000	2.275	2.275	0.000		0	2.275
TLSIU8	25/09/2014	Put	3.000	0.025	0.025	0.000		2,155	0.025
TLSF78	25/09/2014	Put	3.100	0.030	0.030	0.000		72	0.030
TLSM19	25/09/2014	Put	3.200	0.040	0.040	0.000		0	0.040
TLSIV8	25/09/2014	Put	3.250	0.040	0.040	0.000		2,000	0.040
TLSLL9	25/09/2014	Put	3.400	0.055	0.055	0.000		80	0.055
TLSLT9	25/09/2014	Put	3.600	0.080	0.080	0.000		51	0.080
TLSLW9	25/09/2014	Put	3.800	0.120	0.120	0.000		145	0.120
TLSLJ7	25/09/2014	Put	4.000	0.165	0.165	0.000		2,352	0.165
TLSLN9	25/09/2014	Put	4.200	0.225	0.225	0.000		137	0.225
TLSLM7	25/09/2014	Put	4.250	0.230	0.230	0.000		2,104	0.230
TLSLP9	25/09/2014	Put	4.400	0.285	0.285	0.000		4,635	0.285
TLSF67	25/09/2014	Put	4.500	0.320	0.320	0.000		0	0.320
TLSLR9	25/09/2014	Put	4.600	0.370	0.370	0.000	200	6,276	0.370
TLSLY9	25/09/2014	Put	4.800	0.485	0.485	0.000		2,000	0.485
TLSQJ9	25/09/2014	Put	5.000	0.615	0.615	0.000		1,859	0.615
TLST79	25/09/2014	Put	5.500	0.985	0.985	0.000		0	0.985
TLSXR9	25/09/2014	Put	6.000	1.405	1.405	0.000		167	1.405
TLSK57	25/09/2014	Put	6.500	1.860	1.860	0.000		0	1.860
TLSN47	25/09/2014	Put	7.000	2.325	2.325	0.000		0	2.325
TLSZU7	30/10/2014	Put	2.800	0.015	0.015	0.000		1,175	0.015
TLSZN7	30/10/2014	Put	2.900	0.020	0.020	0.000		237	0.020
TLSZL7	30/10/2014	Put	3.000	0.025	0.025	0.000		500	0.025
TLSZP7	30/10/2014	Put	3.100	0.030	0.030	0.000		0	0.030
TLSZJ7	30/10/2014	Put	3.200	0.035	0.035	0.000		50	0.035
TLSZR7	30/10/2014	Put	3.300	0.045	0.045	0.000		2,550	0.045
TLSBS8	30/10/2014	Put	3.400	0.055	0.055	0.000		1,000	0.055
TLSGS8	30/10/2014	Put	3.500	0.060	0.060	0.000		1,000	0.060
TLSZW7	18/12/2014	Put	2.800	0.020	0.020	0.000		3,091	0.020
TLSZX7	18/12/2014	Put	2.900	0.025	0.025	0.000		41	0.025
TLSB28	18/12/2014	Put	3.000	0.030	0.030	0.000		0	0.030
TLSB38	18/12/2014	Put	3.100	0.040	0.040	0.000		2,860	0.040
TLSB68	18/12/2014	Put	3.200	0.040	0.040	0.000		180	0.040
TLSJ38	18/12/2014	Put	3.300	0.050	0.050	0.000		0	0.050
TLSJ18	18/12/2014	Put	3.400	0.060	0.060	0.000		20	0.060
TLSJ58	18/12/2014	Put	3.500	0.070	0.070	0.000		3,725	0.070
TLSK88	18/12/2014	Put	3.600	0.080	0.080	0.000		1	0.080
TLSS28	18/12/2014	Put	3.700	0.100	0.100	0.000		400	0.100
TLSTE8	18/12/2014	Put	3.800	0.115	0.115	0.000		0	0.115
TLSVE8	18/12/2014	Put	3.900	0.140	0.140	0.000		0	0.140
TLSYW8	18/12/2014	Put	4.000	0.160	0.160	0.000		981	0.160
TLSMB9	18/12/2014	Put	4.010	0.160	0.160	0.000		3,050	0.160
TLSYS8	18/12/2014	Put	4.200	0.225	0.225	0.000		0	0.225
TLSYU8	18/12/2014	Put	4.400	0.300	0.300	0.000		1,600	0.300
TLSF87	18/12/2014	Put	4.500	0.340	0.340	0.000		0	0.340
TLSBK9	18/12/2014	Put	4.600	0.390	0.390	0.000		400	0.390
TLSDW9	18/12/2014	Put	4.800	0.505	0.505	0.000		0	0.505
TLSQL9	18/12/2014	Put	5.000	0.630	0.630	0.000		0	0.630
TLST99	18/12/2014	Put	5.500	0.995	0.995	0.000		0	0.995
TLSXT9	18/12/2014	Put	6.000	1.410	1.410	0.000		0	1.410
TLSK77	18/12/2014	Put	6.500	1.860	1.860	0.000		0	1.860
TLSN67	18/12/2014	Put	7.000	2.325	2.325	0.000		0	2.325
TLSJ27	26/03/2015	Put	3.600	0.115	0.115	0.000		0	0.115
TLSIR7	26/03/2015	Put	3.800	0.160	0.160	0.000		0	0.160
TLSIX7	26/03/2015	Put	4.000	0.205	0.205	0.000		0	0.205
TLSIN7	26/03/2015	Put	4.200	0.280	0.280	0.000		0	0.280
TLSIP7	26/03/2015	Put	4.400	0.370	0.370	0.000		500	0.370
TLSIL7	26/03/2015	Put	4.600	0.475	0.475	0.000		700	0.475
TLSIT7	26/03/2015	Put	4.800	0.585	0.585	0.000		0	0.585
TLSIV7	26/03/2015	Put	5.000	0.700	0.700	0.000		0	0.700
TLSIZ7	26/03/2015	Put	5.500	1.065	1.065	0.000		0	1.065
TLSIJ7	26/03/2015	Put	6.000	1.480	1.480	0.000		0	1.480
TLSK97	26/03/2015	Put	6.500	1.915	1.915	0.000		0	1.915
TLSN87	26/03/2015	Put	7.000	2.370	2.370	0.000		0	2.370
TLSB49	25/06/2015	Put	2.800	0.015	0.015	0.000		400	0.015
TLSZU8	25/06/2015	Put	3.000	0.050	0.050	0.000		0	0.050
TLSZY8	25/06/2015	Put	3.200	0.070	0.070	0.000		0	0.070
TLSB29	25/06/2015	Put	3.400	0.100	0.100	0.000		0	0.100
TLSZW8	25/06/2015	Put	3.600	0.130	0.130	0.000		2,894	0.130
TLSZQ8	25/06/2015	Put	3.800	0.180	0.180	0.000		420	0.180
TLSZS8	25/06/2015	Put	4.000	0.225	0.225	0.000		2,260	0.225
TLSZO8	25/06/2015	Put	4.200	0.300	0.300	0.000		0	0.300
TLSZM8	25/06/2015	Put	4.400	0.390	0.390	0.000		880	0.390
TLSBM9	25/06/2015	Put	4.600	0.490	0.490	0.000		5,008	0.490
TLSDY9	25/06/2015	Put	4.800	0.605	0.605	0.000		1,100	0.605
TLSQN9	25/06/2015	Put	5.000	0.715	0.715	0.000		500	0.715
TLSTB9	25/06/2015	Put	5.500	1.075	1.075	0.000		3,000	1.075
TLSXV9	25/06/2015	Put	6.000	1.490	1.490	0.000		3,000	1.490
TLSKB7	25/06/2015	Put	6.500	1.925	1.925	0.000		0	1.925
TLSNK7	25/06/2015	Put	7.000	2.380	2.380	0.000		0	2.380
TLSW99	17/12/2015	Put	3.600	0.190	0.190	0.000		0	0.190
TLSVW9	17/12/2015	Put	3.800	0.250	0.250	0.000		0	0.250
TLSW79	17/12/2015	Put	4.000	0.315	0.315	0.000		600	0.315
TLSVY9	17/12/2015	Put	4.200	0.385	0.385	0.000		420	0.385
TLSW19	17/12/2015	Put	4.400	0.485	0.485	0.000		2,400	0.485
TLSVU9	17/12/2015	Put	4.600	0.590	0.590	0.000		680	0.590
TLSW39	17/12/2015	Put	4.800	0.705	0.705	0.000		4,089	0.705
TLSW59	17/12/2015	Put	5.000	0.825	0.825	0.000		1,903	0.825
TLSWB9	17/12/2015	Put	5.500	1.180	1.180	0.000		4,675	1.180
TLSXY9	17/12/2015	Put	6.000	1.570	1.570	0.000		0	1.570
TLSKD7	17/12/2015	Put	6.500	1.995	1.995	0.000		0	1.995
TLSNM7	17/12/2015	Put	7.000	2.430	2.430	0.000		0	2.430

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.