Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
TLS 5.440 Down -0.050 5.430 5.450 5.460 5.470 5.420 24,210,166 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TLSYB8 28/08/2014 Call 0.010 5.290 5.290 0.000   0 5.290
TLSE89 28/08/2014 Call 0.110 5.180 5.180 0.000   20,580 5.180
TLSE99 28/08/2014 Put 0.110 0.000 0.000 0.000   0 0.000
TLSGN9 28/08/2014 Call 3.810 1.485 1.485 0.000   0 1.485
TLSGO9 28/08/2014 Put 3.810 0.000 0.000 0.000   0 0.000
TLSXV8 28/08/2014 Call 4.300 1.150 1.150 0.000   349 1.150
TLSXW8 28/08/2014 Put 4.300 0.000 0.000 0.000   0 0.000
TLSXN8 28/08/2014 Call 4.400 1.050 1.050 0.000   0 1.050
TLSXO8 28/08/2014 Put 4.400 0.001 0.001 0.000   2,559 0.001
TLSY78 28/08/2014 Call 4.500 0.950 0.950 0.000   0 0.950
TLSY88 28/08/2014 Put 4.500 0.002 0.002 0.000   100 0.002
TLSXP8 28/08/2014 Call 4.600 0.850 0.850 0.000   600 0.850
TLSXQ8 28/08/2014 Put 4.600 0.003 0.003 0.000   3,010 0.003
TLSXY8 28/08/2014 Call 4.700 0.750 0.750 0.740 2,500 2,601 0.750
TLSXZ8 28/08/2014 Put 4.700 0.004 0.004 0.000   4,225 0.004
TLSYZ8 28/08/2014 Call 4.710 0.590 0.590 0.000   0 0.590
TLSZ18 28/08/2014 Put 4.710 0.005 0.005 0.000   650 0.005
TLSXH8 28/08/2014 Call 4.800 0.650 0.650 0.635 1,100 7,559 0.650
TLSXI8 28/08/2014 Put 4.800 0.006 0.006 0.000   5,380 0.006
TLSZ38 28/08/2014 Call 4.810 0.495 0.495 0.000   0 0.495
TLSZ28 28/08/2014 Put 4.810 0.007 0.007 0.000   1,000 0.007
TLSY98 28/08/2014 Call 4.900 0.550 0.550 0.000   1,600 0.550
TLSYA8 28/08/2014 Put 4.900 0.009 0.009 0.000   3,818 0.009
TLSZ48 28/08/2014 Call 4.910 0.395 0.395 0.000   373 0.395
TLSZ58 28/08/2014 Put 4.910 0.010 0.010 0.000   11,670 0.010
TLSXL8 28/08/2014 Call 5.000 0.450 0.450 0.000   714 0.450
TLSXM8 28/08/2014 Put 5.000 0.015 0.015 0.000   10,972 0.015
TLSZ78 28/08/2014 Call 5.010 0.295 0.295 0.000   870 0.295
TLSZ68 28/08/2014 Put 5.010 0.015 0.015 0.000   30,586 0.015
TLSKG9 28/08/2014 Call 5.060 0.250 0.250 0.000   260 0.250
TLSKH9 28/08/2014 Put 5.060 0.020 0.020 0.015 1,800 2,220 0.020
TLSIN9 28/08/2014 Call 5.100 0.350 0.350 0.335 250 1,730 0.350
TLSIO9 28/08/2014 Put 5.100 0.025 0.025 0.000   8,556 0.025
TLSE59 28/08/2014 Call 5.110 0.205 0.205 0.000   15,425 0.205
TLSE49 28/08/2014 Put 5.110 0.025 0.025 0.020 200 13,440 0.025
TLSIM9 28/08/2014 Call 5.200 0.255 0.255 0.000   10,929 0.255
TLSIL9 28/08/2014 Put 5.200 0.045 0.045 0.000   6,131 0.045
TLSE69 28/08/2014 Call 5.210 0.120 0.120 0.000   30,734 0.120
TLSE79 28/08/2014 Put 5.210 0.045 0.045 0.035 200 2,472 0.045
TLSXJ8 28/08/2014 Call 5.250 0.205 0.205 0.200 166 9,656 0.205
TLSXK8 28/08/2014 Put 5.250 0.060 0.060 0.000   6,695 0.060
TLSZ88 28/08/2014 Call 5.260 0.090 0.090 0.090 161 57,310 0.090
TLSZ98 28/08/2014 Put 5.260 0.065 0.065 0.000   7,856 0.065
TLSZC8 28/08/2014 Call 5.300 0.165 0.165 0.175 700 9,123 0.165
TLSZD8 28/08/2014 Put 5.300 0.085 0.085 0.070 1,000 2,879 0.085
TLSZB8 28/08/2014 Call 5.310 0.060 0.060 0.000   30,288 0.060
TLSZA8 28/08/2014 Put 5.310 0.090 0.090 0.070 5,600 7,300 0.090
TLSIJ9 28/08/2014 Call 5.350 0.125 0.125 0.000   22,693 0.125
TLSIK9 28/08/2014 Put 5.350 0.110 0.110 0.110 150 8,906 0.110
TLSIQ9 28/08/2014 Call 5.360 0.040 0.040 0.000   33,502 0.040
TLSIP9 28/08/2014 Put 5.360 0.120 0.120 0.000   11,885 0.120
TLSIX9 28/08/2014 Call 5.410 0.025 0.025 0.030 620 8,585 0.025
TLSIY9 28/08/2014 Put 5.410 0.155 0.155 0.000   1,200 0.155
TLSY58 28/08/2014 Call 5.500 0.040 0.040 0.035 82 29,107 0.040
TLSY68 28/08/2014 Put 5.500 0.225 0.225 0.210 200 713 0.225
TLSZJ8 28/08/2014 Call 5.510 0.009 0.009 0.000   8,035 0.009
TLSZI8 28/08/2014 Put 5.510 0.235 0.235 0.000   1,199 0.235
TLSY18 28/08/2014 Call 5.750 0.003 0.003 0.000   3,111 0.003
TLSY28 28/08/2014 Put 5.750 0.460 0.460 0.000   2,500 0.460
TLSXR8 28/08/2014 Call 6.000 0.000 0.000 0.000   0 0.000
TLSXS8 28/08/2014 Put 6.000 0.705 0.705 0.000   2,200 0.705
TLSXF8 28/08/2014 Call 6.250 0.000 0.000 0.000   0 0.000
TLSXG8 28/08/2014 Put 6.250 0.955 0.955 0.000   0 0.955
TLSY38 28/08/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TLSY48 28/08/2014 Put 6.500 1.205 1.205 0.000   0 1.205
TLSXT8 28/08/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TLSXU8 28/08/2014 Put 6.750 1.455 1.455 0.000   0 1.455
TLSEF9 28/08/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TLSEG9 28/08/2014 Put 7.000 1.700 1.700 0.000   0 1.700
TLSI29 28/08/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TLSI39 28/08/2014 Put 7.250 1.950 1.950 0.000   0 1.950
TLSKI9 25/09/2014 Call 0.010 5.300 5.300 0.000   230,359 5.300
TLSYC8 25/09/2014 Call 0.110 5.180 5.180 0.000   8,321 5.180
TLSYD8 25/09/2014 Put 0.110 0.000 0.000 0.000   0 0.000
TLSIT8 25/09/2014 Call 3.000 2.445 2.445 0.000   0 2.445
TLSIU8 25/09/2014 Put 3.000 0.000 0.000 0.000   2,155 0.000
TLSF68 25/09/2014 Call 3.100 2.345 2.345 0.000   0 2.345
TLSF78 25/09/2014 Put 3.100 0.000 0.000 0.000   72 0.000
TLSIW8 25/09/2014 Call 3.250 2.195 2.195 0.000   0 2.195
TLSIV8 25/09/2014 Put 3.250 0.000 0.000 0.000   1,940 0.000
TLSLK9 25/09/2014 Call 3.400 2.045 2.045 0.000   139 2.045
TLSLL9 25/09/2014 Put 3.400 0.000 0.000 0.000   80 0.000
TLSXD8 25/09/2014 Call 3.410 1.895 1.895 0.000   618 1.895
TLSXC8 25/09/2014 Put 3.410 0.000 0.000 0.000   0 0.000
TLSLS9 25/09/2014 Call 3.600 1.845 1.845 0.000   0 1.845
TLSLT9 25/09/2014 Put 3.600 0.000 0.000 0.000   31,618 0.000
TLSKS9 25/09/2014 Call 3.610 1.695 1.695 0.000   0 1.695
TLSKR9 25/09/2014 Put 3.610 0.000 0.000 0.000   0 0.000
TLSLU9 25/09/2014 Call 3.800 1.645 1.645 0.000   0 1.645
TLSLW9 25/09/2014 Put 3.800 0.000 0.000 0.000   89 0.000
TLSMT9 25/09/2014 Call 3.810 1.495 1.495 0.000   235 1.495
TLSMS9 25/09/2014 Put 3.810 0.000 0.000 0.000   0 0.000
TLSLK7 25/09/2014 Call 4.000 1.450 1.450 0.000   600 1.450
TLSLJ7 25/09/2014 Put 4.000 0.001 0.001 0.000   3,639 0.001
TLSJE8 25/09/2014 Call 4.010 1.300 1.300 0.000   1,876 1.300
TLSJD8 25/09/2014 Put 4.010 0.001 0.001 0.000   290 0.001
TLSJF8 25/09/2014 Call 4.110 1.200 1.200 0.000   750 1.200
TLSJG8 25/09/2014 Put 4.110 0.003 0.003 0.000   0 0.003
TLSLM9 25/09/2014 Call 4.200 1.250 1.250 0.000   264 1.250
TLSLN9 25/09/2014 Put 4.200 0.004 0.004 0.000   78 0.004
TLSJI8 25/09/2014 Call 4.210 1.105 1.105 0.000   480 1.105
TLSJH8 25/09/2014 Put 4.210 0.004 0.004 0.000   0 0.004
TLSLL7 25/09/2014 Call 4.250 1.200 1.200 0.000   1,000 1.200
TLSLM7 25/09/2014 Put 4.250 0.005 0.005 0.000   6,104 0.005
TLSLH8 25/09/2014 Call 4.260 1.055 1.055 0.000   30 1.055
TLSLG8 25/09/2014 Put 4.260 0.006 0.006 0.000   0 0.006
TLSI18 25/09/2014 Call 4.300 1.150 1.150 0.000   1,500 1.150
TLSI28 25/09/2014 Put 4.300 0.007 0.007 0.000   371 0.007
TLSJJ8 25/09/2014 Call 4.310 1.005 1.005 0.000   3,410 1.005
TLSJK8 25/09/2014 Put 4.310 0.007 0.007 0.000   0 0.007
TLSLO9 25/09/2014 Call 4.400 1.050 1.050 0.000 100 2,100 1.050
TLSLP9 25/09/2014 Put 4.400 0.010 0.010 0.000   18,875 0.010
TLSJO8 25/09/2014 Call 4.410 0.910 0.910 0.000   5,802 0.910
TLSJL8 25/09/2014 Put 4.410 0.010 0.010 0.000   1,100 0.010
TLSF77 25/09/2014 Call 4.500 0.950 0.950 0.000   690 0.950
TLSF67 25/09/2014 Put 4.500 0.015 0.015 0.000   6,441 0.015
TLSJP8 25/09/2014 Call 4.510 0.810 0.810 0.000   1,880 0.810
TLSJQ8 25/09/2014 Put 4.510 0.015 0.015 0.000   0 0.015
TLSLQ9 25/09/2014 Call 4.600 0.850 0.850 0.000   1,300 0.850
TLSLR9 25/09/2014 Put 4.600 0.015 0.015 0.000   9,721 0.015
TLSYE8 25/09/2014 Call 4.610 0.710 0.710 0.000   440 0.710
TLSYX8 25/09/2014 Put 4.610 0.015 0.015 0.000   0 0.015
TLSI58 25/09/2014 Call 4.700 0.750 0.750 0.000   1,200 0.750
TLSI68 25/09/2014 Put 4.700 0.020 0.020 0.000   4,311 0.020
TLSQD8 25/09/2014 Call 4.710 0.610 0.610 0.000   959 0.610
TLSQE8 25/09/2014 Put 4.710 0.020 0.020 0.000   2,715 0.020
TLSLX9 25/09/2014 Call 4.800 0.650 0.650 0.635 425 855 0.650
TLSLY9 25/09/2014 Put 4.800 0.020 0.020 0.000   12,640 0.020
TLSQG8 25/09/2014 Call 4.810 0.510 0.510 0.000   2,070 0.510
TLSQF8 25/09/2014 Put 4.810 0.020 0.020 0.000   4,804 0.020
TLSI38 25/09/2014 Call 4.900 0.550 0.550 0.560 2,130 3,345 0.550
TLSI48 25/09/2014 Put 4.900 0.025 0.025 0.000   15,550 0.025
TLSQM8 25/09/2014 Call 4.910 0.410 0.410 0.000   2,867 0.410
TLSQL8 25/09/2014 Put 4.910 0.025 0.025 0.000   2,470 0.025
TLSQI9 25/09/2014 Call 5.000 0.450 0.450 0.440 500 2,458 0.450
TLSQJ9 25/09/2014 Put 5.000 0.030 0.030 0.000   21,046 0.030
TLSKB8 25/09/2014 Call 5.010 0.310 0.310 0.000   5,908 0.310
TLSKA8 25/09/2014 Put 5.010 0.030 0.030 0.015 400 6,021 0.030
TLSMF8 25/09/2014 Call 5.100 0.350 0.350 0.000   53,625 0.350
TLSME8 25/09/2014 Put 5.100 0.045 0.045 0.000   9,764 0.045
TLSMH8 25/09/2014 Call 5.110 0.215 0.215 0.000   8,237 0.215
TLSMG8 25/09/2014 Put 5.110 0.045 0.045 0.040 100 3,145 0.045
TLSMI8 25/09/2014 Call 5.200 0.250 0.250 0.000   15,329 0.250
TLSMJ8 25/09/2014 Put 5.200 0.070 0.070 0.060 50 33,092 0.070
TLSWA8 25/09/2014 Call 5.210 0.135 0.135 0.000   7,379 0.135
TLSW98 25/09/2014 Put 5.210 0.070 0.070 0.000   1,880 0.070
TLSGK8 25/09/2014 Call 5.250 0.205 0.205 0.000   29,246 0.205
TLSGT8 25/09/2014 Put 5.250 0.085 0.085 0.080 1,000 2,060 0.085
TLSN78 25/09/2014 Call 5.260 0.100 0.100 0.130 2,720 10,365 0.100
TLSN88 25/09/2014 Put 5.260 0.090 0.090 0.000   2,490 0.090
TLSML8 25/09/2014 Call 5.300 0.160 0.160 0.155 2,000 17,131 0.160
TLSMK8 25/09/2014 Put 5.300 0.110 0.110 0.100 200 4,960 0.110
TLSNK8 25/09/2014 Call 5.310 0.075 0.075 0.000   26,620 0.075
TLSN98 25/09/2014 Put 5.310 0.115 0.115 0.085 800 2,868 0.115
TLSMM8 25/09/2014 Call 5.400 0.085 0.085 0.095 600 7,043 0.085
TLSMN8 25/09/2014 Put 5.400 0.170 0.170 0.165 850 3,780 0.170
TLSNL8 25/09/2014 Call 5.410 0.045 0.045 0.000   19,872 0.045
TLSNM8 25/09/2014 Put 5.410 0.170 0.170 0.000   800 0.170
TLST69 25/09/2014 Call 5.500 0.045 0.045 0.035 1,200 17,802 0.045
TLST79 25/09/2014 Put 5.500 0.240 0.240 0.240 225 615 0.240
TLSNO8 25/09/2014 Call 5.510 0.025 0.025 0.000 500 7,758 0.025
TLSNN8 25/09/2014 Put 5.510 0.245 0.245 0.000   100 0.245
TLST18 25/09/2014 Call 5.610 0.020 0.020 0.000   7,650 0.020
TLST28 25/09/2014 Put 5.610 0.330 0.330 0.000   1,000 0.330
TLST48 25/09/2014 Call 5.710 0.015 0.015 0.000   0 0.015
TLST38 25/09/2014 Put 5.710 0.420 0.420 0.000   0 0.420
TLSGY8 25/09/2014 Call 5.750 0.015 0.015 0.000   6,300 0.015
TLSGZ8 25/09/2014 Put 5.750 0.465 0.465 0.000   3,198 0.465
TLSLI8 25/09/2014 Call 5.760 0.015 0.015 0.000   0 0.015
TLSLJ8 25/09/2014 Put 5.760 0.465 0.465 0.000   430 0.465
TLSXQ9 25/09/2014 Call 6.000 0.010 0.010 0.000   80 0.010
TLSXR9 25/09/2014 Put 6.000 0.705 0.705 0.000   197 0.705
TLSLL8 25/09/2014 Call 6.010 0.010 0.010 0.000   0 0.010
TLSLK8 25/09/2014 Put 6.010 0.705 0.705 0.710 1,000 2,881 0.705
TLSGU8 25/09/2014 Call 6.250 0.010 0.010 0.000   0 0.010
TLSGV8 25/09/2014 Put 6.250 0.955 0.955 0.000   0 0.955
TLSK47 25/09/2014 Call 6.500 0.010 0.010 0.000   50 0.010
TLSK57 25/09/2014 Put 6.500 1.200 1.200 0.000   0 1.200
TLSGP9 25/09/2014 Call 6.510 0.010 0.010 0.000   0 0.010
TLSGQ9 25/09/2014 Put 6.510 1.200 1.200 0.000   941 1.200
TLSGW8 25/09/2014 Call 6.750 0.008 0.008 0.000   0 0.008
TLSGX8 25/09/2014 Put 6.750 1.450 1.450 0.000   0 1.450
TLSN37 25/09/2014 Call 7.000 0.005 0.005 0.000   0 0.005
TLSN47 25/09/2014 Put 7.000 1.700 1.700 0.000   400 1.700
TLSI49 25/09/2014 Call 7.250 0.003 0.003 0.000   0 0.003
TLSI59 25/09/2014 Put 7.250 1.950 1.950 0.000   0 1.950
TLSFH9 30/10/2014 Call 0.010 5.315 5.315 0.000   0 5.315
TLSZT7 30/10/2014 Call 2.800 2.645 2.645 0.000   0 2.645
TLSZU7 30/10/2014 Put 2.800 0.000 0.000 0.000   1,175 0.000
TLSZM7 30/10/2014 Call 2.900 2.545 2.545 0.000   0 2.545
TLSZN7 30/10/2014 Put 2.900 0.000 0.000 0.000   237 0.000
TLSZK7 30/10/2014 Call 3.000 2.445 2.445 0.000   0 2.445
TLSZL7 30/10/2014 Put 3.000 0.000 0.000 0.000   500 0.000
TLSZI7 30/10/2014 Call 3.200 2.245 2.245 0.000   0 2.245
TLSZJ7 30/10/2014 Put 3.200 0.000 0.000 0.000   50 0.000
TLSZQ7 30/10/2014 Call 3.300 2.145 2.145 0.000   0 2.145
TLSZR7 30/10/2014 Put 3.300 0.000 0.000 0.000   2,510 0.000
TLSBR8 30/10/2014 Call 3.400 2.045 2.045 0.000   0 2.045
TLSBS8 30/10/2014 Put 3.400 0.000 0.000 0.000   1,000 0.000
TLSGR8 30/10/2014 Call 3.500 1.945 1.945 0.000   0 1.945
TLSGS8 30/10/2014 Put 3.500 0.000 0.000 0.000   1,500 0.000
TLSMU9 30/10/2014 Call 3.810 1.510 1.510 0.000   0 1.510
TLSMV9 30/10/2014 Put 3.810 0.001 0.001 0.000   0 0.001
TLSER9 30/10/2014 Call 4.400 1.050 1.050 0.000   0 1.050
TLSES9 30/10/2014 Put 4.400 0.010 0.010 0.000   0 0.010
TLSEZ9 30/10/2014 Call 4.500 0.950 0.950 0.000   0 0.950
TLSF19 30/10/2014 Put 4.500 0.015 0.015 0.000   0 0.015
TLSEP9 30/10/2014 Call 4.600 0.850 0.850 0.000   0 0.850
TLSEQ9 30/10/2014 Put 4.600 0.020 0.020 0.000   0 0.020
TLSF29 30/10/2014 Call 4.700 0.750 0.750 0.000   0 0.750
TLSF39 30/10/2014 Put 4.700 0.020 0.020 0.000   0 0.020
TLSIW9 30/10/2014 Call 4.710 0.620 0.620 0.000   100 0.620
TLSIV9 30/10/2014 Put 4.710 0.025 0.025 0.000   500 0.025
TLSEH9 30/10/2014 Call 4.800 0.650 0.650 0.000   0 0.650
TLSEI9 30/10/2014 Put 4.800 0.030 0.030 0.020 133 243 0.030
TLSEX9 30/10/2014 Call 4.900 0.550 0.550 0.530 1,100 1,100 0.550
TLSEY9 30/10/2014 Put 4.900 0.035 0.035 0.000   1,000 0.035
TLSEJ9 30/10/2014 Call 5.000 0.450 0.450 0.000   0 0.450
TLSEK9 30/10/2014 Put 5.000 0.050 0.050 0.000   6,503 0.050
TLSF69 30/10/2014 Call 5.250 0.210 0.210 0.000   2,494 0.210
TLSF79 30/10/2014 Put 5.250 0.120 0.120 0.090 300 3,406 0.120
TLSK69 30/10/2014 Call 5.260 0.150 0.150 0.150 33 7,570 0.150
TLSK79 30/10/2014 Put 5.260 0.125 0.125 0.000   2,750 0.125
TLSFF9 30/10/2014 Call 5.500 0.055 0.055 0.055 400 1,885 0.055
TLSFG9 30/10/2014 Put 5.500 0.270 0.270 0.000   270 0.270
TLSMW9 30/10/2014 Call 5.510 0.045 0.045 0.000   26,249 0.045
TLSMX9 30/10/2014 Put 5.510 0.270 0.270 0.235 10 10 0.270
TLSEN9 30/10/2014 Call 5.750 0.010 0.010 0.000   120 0.010
TLSEO9 30/10/2014 Put 5.750 0.480 0.480 0.000   0 0.480
TLSET9 30/10/2014 Call 6.000 0.002 0.002 0.000   0 0.002
TLSEU9 30/10/2014 Put 6.000 0.715 0.715 0.000   0 0.715
TLSF49 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.000
TLSF59 30/10/2014 Put 6.250 0.960 0.960 0.000   0 0.960
TLSF89 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TLSF99 30/10/2014 Put 6.500 1.205 1.205 0.000   0 1.205
TLSEL9 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TLSEM9 30/10/2014 Put 6.750 1.455 1.455 0.000   0 1.455
TLSEV9 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TLSEW9 30/10/2014 Put 7.000 1.705 1.705 0.000   0 1.705
TLSI69 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TLSI79 30/10/2014 Put 7.250 1.955 1.955 0.000   0 1.955
TLSK39 27/11/2014 Call 0.010 5.325 5.325 0.000   0 5.325
TLSK49 27/11/2014 Call 4.400 1.050 1.050 0.000   0 1.050
TLSK59 27/11/2014 Put 4.400 0.030 0.030 0.000   0 0.030
TLSJY9 27/11/2014 Call 4.500 0.950 0.950 0.000   0 0.950
TLSJZ9 27/11/2014 Put 4.500 0.025 0.025 0.000   0 0.025
TLSJE9 27/11/2014 Call 4.600 0.850 0.850 0.000   0 0.850
TLSJF9 27/11/2014 Put 4.600 0.020 0.020 0.000   0 0.020
TLSK19 27/11/2014 Call 4.700 0.750 0.750 0.000   0 0.750
TLSK29 27/11/2014 Put 4.700 0.020 0.020 0.000 110 210 0.020
TLSJK9 27/11/2014 Call 4.800 0.650 0.650 0.000   0 0.650
TLSJL9 27/11/2014 Put 4.800 0.025 0.025 0.000   0 0.025
TLSJU9 27/11/2014 Call 4.900 0.550 0.550 0.000   0 0.550
TLSJV9 27/11/2014 Put 4.900 0.030 0.030 0.000   809 0.030
TLSJI9 27/11/2014 Call 5.000 0.450 0.450 0.000   0 0.450
TLSJJ9 27/11/2014 Put 5.000 0.045 0.045 0.000   1,300 0.045
TLSJQ9 27/11/2014 Call 5.250 0.215 0.215 0.000   2,300 0.215
TLSJR9 27/11/2014 Put 5.250 0.120 0.120 0.110 75 1,405 0.120
TLSJW9 27/11/2014 Call 5.500 0.065 0.065 0.000 110 1,030 0.065
TLSJX9 27/11/2014 Put 5.500 0.265 0.265 0.000   420 0.265
TLSJG9 27/11/2014 Call 5.750 0.020 0.020 0.000   0 0.020
TLSJH9 27/11/2014 Put 5.750 0.475 0.475 0.000   52 0.475
TLSJC9 27/11/2014 Call 6.000 0.004 0.004 0.000   0 0.004
TLSJD9 27/11/2014 Put 6.000 0.715 0.715 0.000   0 0.715
TLSJM9 27/11/2014 Call 6.250 0.001 0.001 0.000   0 0.001
TLSJN9 27/11/2014 Put 6.250 0.960 0.960 0.000   0 0.960
TLSJS9 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TLSJT9 27/11/2014 Put 6.500 1.205 1.205 0.000   0 1.205
TLSJ89 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TLSJ99 27/11/2014 Put 6.750 1.455 1.455 0.000   0 1.455
TLSJA9 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TLSJB9 27/11/2014 Put 7.000 1.700 1.700 0.000   0 1.700
TLSJO9 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TLSJP9 27/11/2014 Put 7.250 1.950 1.950 0.000   0 1.950
TLSZS7 18/12/2014 Call 0.010 5.335 5.335 0.000   0 5.335
TLSZV7 18/12/2014 Call 2.800 2.645 2.645 0.000   0 2.645
TLSZW7 18/12/2014 Put 2.800 0.000 0.000 0.000   3,091 0.000
TLSZY7 18/12/2014 Call 2.900 2.545 2.545 0.000   0 2.545
TLSZX7 18/12/2014 Put 2.900 0.000 0.000 0.000   41 0.000
TLSB48 18/12/2014 Call 3.100 2.345 2.345 0.000   0 2.345
TLSB38 18/12/2014 Put 3.100 0.000 0.000 0.000   2,760 0.000
TLSIZ8 18/12/2014 Call 3.400 2.045 2.045 0.000   0 2.045
TLSJ18 18/12/2014 Put 3.400 0.000 0.000 0.000   20 0.000
TLSJ48 18/12/2014 Call 3.500 1.945 1.945 0.000   0 1.945
TLSJ58 18/12/2014 Put 3.500 0.000 0.000 0.000   3,725 0.000
TLSKN9 18/12/2014 Call 3.510 1.825 1.825 0.000   3,948 1.825
TLSKO9 18/12/2014 Put 3.510 0.000 0.000 0.000   0 0.000
TLSK78 18/12/2014 Call 3.600 1.845 1.845 0.000   0 1.845
TLSK88 18/12/2014 Put 3.600 0.000 0.000 0.000   251 0.000
TLSKU9 18/12/2014 Call 3.610 1.725 1.725 0.000   0 1.725
TLSKT9 18/12/2014 Put 3.610 0.001 0.001 0.000   0 0.001
TLSS18 18/12/2014 Call 3.700 1.745 1.745 0.000   0 1.745
TLSS28 18/12/2014 Put 3.700 0.001 0.001 0.000   400 0.001
TLSKQ9 18/12/2014 Call 3.710 1.625 1.625 0.000   0 1.625
TLSKP9 18/12/2014 Put 3.710 0.001 0.001 0.000   0 0.001
TLSTD8 18/12/2014 Call 3.800 1.645 1.645 0.000   0 1.645
TLSTE8 18/12/2014 Put 3.800 0.002 0.002 0.000   6,000 0.002
TLSVD8 18/12/2014 Call 3.900 1.545 1.545 0.000   0 1.545
TLSVE8 18/12/2014 Put 3.900 0.004 0.004 0.000   0 0.004
TLSYV8 18/12/2014 Call 4.000 1.445 1.445 0.000   0 1.445
TLSYW8 18/12/2014 Put 4.000 0.007 0.007 0.000   2,581 0.007
TLSMC9 18/12/2014 Call 4.010 1.335 1.335 0.000   28,066 1.335
TLSMB9 18/12/2014 Put 4.010 0.007 0.007 0.000   3,570 0.007
TLST88 18/12/2014 Call 4.110 1.240 1.240 0.000   823 1.240
TLST78 18/12/2014 Put 4.110 0.010 0.010 0.000   0 0.010
TLSYR8 18/12/2014 Call 4.200 1.250 1.250 0.000   143 1.250
TLSYS8 18/12/2014 Put 4.200 0.015 0.015 0.000   9,000 0.015
TLST98 18/12/2014 Call 4.210 1.145 1.145 0.000   907 1.145
TLSTA8 18/12/2014 Put 4.210 0.015 0.015 0.000   793 0.015
TLSLM8 18/12/2014 Call 4.250 1.200 1.200 0.000   0 1.200
TLSLN8 18/12/2014 Put 4.250 0.020 0.020 0.000   1,000 0.020
TLSQZ8 18/12/2014 Call 4.300 1.150 1.150 0.000   0 1.150
TLSR18 18/12/2014 Put 4.300 0.020 0.020 0.000   1,000 0.020
TLSTG8 18/12/2014 Call 4.310 1.050 1.050 0.000   1,380 1.050
TLSTF8 18/12/2014 Put 4.310 0.020 0.020 0.000   120 0.020
TLSYT8 18/12/2014 Call 4.400 1.050 1.050 0.000   5,461 1.050
TLSYU8 18/12/2014 Put 4.400 0.025 0.025 0.000   5,600 0.025
TLSTH8 18/12/2014 Call 4.410 0.955 0.955 0.000   1,140 0.955
TLSTI8 18/12/2014 Put 4.410 0.025 0.025 0.000   0 0.025
TLSF97 18/12/2014 Call 4.500 0.950 0.950 0.000   0 0.950
TLSF87 18/12/2014 Put 4.500 0.025 0.025 0.000   5,400 0.025
TLSTK8 18/12/2014 Call 4.510 0.860 0.860 0.000   1,952 0.860
TLSTJ8 18/12/2014 Put 4.510 0.025 0.025 0.000   0 0.025
TLSBJ9 18/12/2014 Call 4.600 0.850 0.850 0.000   1,700 0.850
TLSBK9 18/12/2014 Put 4.600 0.030 0.030 0.000   41,436 0.030
TLSTL8 18/12/2014 Call 4.610 0.765 0.765 0.000   4,226 0.765
TLSTM8 18/12/2014 Put 4.610 0.030 0.030 0.000   100 0.030
TLSQX8 18/12/2014 Call 4.700 0.750 0.750 0.000   0 0.750
TLSQY8 18/12/2014 Put 4.700 0.030 0.030 0.000   392 0.030
TLSTO8 18/12/2014 Call 4.710 0.665 0.665 0.000   773 0.665
TLSTN8 18/12/2014 Put 4.710 0.030 0.030 0.000   250 0.030
TLSDV9 18/12/2014 Call 4.800 0.650 0.650 0.630 1,110 1,250 0.650
TLSDW9 18/12/2014 Put 4.800 0.035 0.035 0.000   7,000 0.035
TLSTP8 18/12/2014 Call 4.810 0.570 0.570 0.000   2,484 0.570
TLSTQ8 18/12/2014 Put 4.810 0.035 0.035 0.000   1,420 0.035
TLSMO8 18/12/2014 Call 4.900 0.550 0.550 0.000   320 0.550
TLSMP8 18/12/2014 Put 4.900 0.040 0.040 0.000   3,350 0.040
TLSTS8 18/12/2014 Call 4.910 0.470 0.470 0.000   8,084 0.470
TLSTR8 18/12/2014 Put 4.910 0.040 0.040 0.000   620 0.040
TLSQK9 18/12/2014 Call 5.000 0.450 0.450 0.000   4,986 0.450
TLSQL9 18/12/2014 Put 5.000 0.055 0.055 0.055 3,500 21,737 0.055
TLSTT8 18/12/2014 Call 5.010 0.380 0.380 0.000   2,672 0.380
TLSTU8 18/12/2014 Put 5.010 0.055 0.055 0.000   14,908 0.055
TLSMR8 18/12/2014 Call 5.100 0.355 0.355 0.000   2,693 0.355
TLSMQ8 18/12/2014 Put 5.100 0.070 0.070 0.000   6,304 0.070
TLSMS8 18/12/2014 Call 5.110 0.295 0.295 0.275 300 18,166 0.295
TLSMT8 18/12/2014 Put 5.110 0.070 0.070 0.000   2,610 0.070
TLSMZ8 18/12/2014 Call 5.200 0.265 0.265 0.000   8,597 0.265
TLSMU8 18/12/2014 Put 5.200 0.100 0.100 0.000   10,910 0.100
TLSWB8 18/12/2014 Call 5.210 0.220 0.220 0.000   8,538 0.220
TLSWC8 18/12/2014 Put 5.210 0.100 0.100 0.090 773 4,773 0.100
TLSLQ8 18/12/2014 Call 5.250 0.220 0.220 0.000   3,049 0.220
TLSLR8 18/12/2014 Put 5.250 0.120 0.120 0.000   7,530 0.120
TLSN18 18/12/2014 Call 5.260 0.185 0.185 0.180 810 4,239 0.185
TLSN28 18/12/2014 Put 5.260 0.120 0.120 0.000   650 0.120
TLSN48 18/12/2014 Call 5.300 0.185 0.185 0.000   6,462 0.185
TLSN38 18/12/2014 Put 5.300 0.140 0.140 0.000   14,925 0.140
TLSWE8 18/12/2014 Call 5.310 0.160 0.160 0.000   7,971 0.160
TLSWD8 18/12/2014 Put 5.310 0.140 0.140 0.125 1,087 1,087 0.140
TLSN58 18/12/2014 Call 5.400 0.125 0.125 0.000   30,566 0.125
TLSN68 18/12/2014 Put 5.400 0.195 0.195 0.000   19,675 0.195
TLSWF8 18/12/2014 Call 5.410 0.110 0.110 0.100 90 7,120 0.110
TLSWG8 18/12/2014 Put 5.410 0.190 0.190 0.200 300 1,200 0.190
TLST89 18/12/2014 Call 5.500 0.085 0.085 0.000   26,538 0.085
TLST99 18/12/2014 Put 5.500 0.260 0.260 0.255 100 2,125 0.260
TLSIZ9 18/12/2014 Call 5.510 0.080 0.080 0.000   3,350 0.080
TLSJ19 18/12/2014 Put 5.510 0.255 0.255 0.000   50 0.255
TLSJ79 18/12/2014 Call 5.600 0.060 0.060 0.000   0 0.060
TLSJ69 18/12/2014 Put 5.600 0.335 0.335 0.000   0 0.335
TLSJ49 18/12/2014 Call 5.610 0.055 0.055 0.000   1,000 0.055
TLSJ59 18/12/2014 Put 5.610 0.330 0.330 0.000   0 0.330
TLSLP8 18/12/2014 Call 5.750 0.035 0.035 0.000   2,300 0.035
TLSLO8 18/12/2014 Put 5.750 0.465 0.465 0.000   0 0.465
TLSJ39 18/12/2014 Call 5.760 0.035 0.035 0.000   234 0.035
TLSJ29 18/12/2014 Put 5.760 0.455 0.455 0.000   50 0.455
TLSXS9 18/12/2014 Call 6.000 0.020 0.020 0.000   500 0.020
TLSXT9 18/12/2014 Put 6.000 0.705 0.705 0.000   0 0.705
TLSR28 18/12/2014 Call 6.250 0.010 0.010 0.000   0 0.010
TLSR38 18/12/2014 Put 6.250 0.950 0.950 0.000   0 0.950
TLSK67 18/12/2014 Call 6.500 0.006 0.006 0.000   50 0.006
TLSK77 18/12/2014 Put 6.500 1.200 1.200 0.000   0 1.200
TLSR48 18/12/2014 Call 6.750 0.003 0.003 0.000   0 0.003
TLSR58 18/12/2014 Put 6.750 1.450 1.450 0.000   0 1.450
TLSN57 18/12/2014 Call 7.000 0.001 0.001 0.000   0 0.001
TLSN67 18/12/2014 Put 7.000 1.700 1.700 0.000   0 1.700
TLSI89 18/12/2014 Call 7.250 0.001 0.001 0.000   0 0.001
TLSI99 18/12/2014 Put 7.250 1.950 1.950 0.000   0 1.950
TLSPK9 29/01/2015 Call 0.010 5.350 5.350 0.000   0 5.350
TLSNT9 29/01/2015 Call 4.500 0.950 0.950 0.000   0 0.950
TLSNU9 29/01/2015 Put 4.500 0.015 0.015 0.000   0 0.015
TLSN79 29/01/2015 Call 4.600 0.850 0.850 0.000   0 0.850
TLSN89 29/01/2015 Put 4.600 0.020 0.020 0.000   0 0.020
TLSNV9 29/01/2015 Call 4.700 0.750 0.750 0.000   0 0.750
TLSNW9 29/01/2015 Put 4.700 0.025 0.025 0.000   0 0.025
TLSNL9 29/01/2015 Call 4.800 0.650 0.650 0.000   0 0.650
TLSNM9 29/01/2015 Put 4.800 0.035 0.035 0.000   0 0.035
TLSP69 29/01/2015 Call 4.900 0.550 0.550 0.000   0 0.550
TLSP79 29/01/2015 Put 4.900 0.045 0.045 0.000   0 0.045
TLSN99 29/01/2015 Call 5.000 0.450 0.450 0.000   0 0.450
TLSNK9 29/01/2015 Put 5.000 0.065 0.065 0.000   0 0.065
TLSNX9 29/01/2015 Call 5.250 0.235 0.235 0.000 20 20 0.235
TLSNY9 29/01/2015 Put 5.250 0.140 0.140 0.000   300 0.140
TLSNR9 29/01/2015 Call 5.500 0.105 0.105 0.000   0 0.105
TLSNS9 29/01/2015 Put 5.500 0.280 0.280 0.000   0 0.280
TLSNP9 29/01/2015 Call 5.750 0.040 0.040 0.000   0 0.040
TLSNQ9 29/01/2015 Put 5.750 0.475 0.475 0.000   100 0.475
TLSP49 29/01/2015 Call 6.000 0.010 0.010 0.000   0 0.010
TLSP59 29/01/2015 Put 6.000 0.710 0.710 0.000   0 0.710
TLSNZ9 29/01/2015 Call 6.250 0.003 0.003 0.000   0 0.003
TLSP19 29/01/2015 Put 6.250 0.955 0.955 0.000   0 0.955
TLSN59 29/01/2015 Call 6.500 0.001 0.001 0.000   0 0.001
TLSN69 29/01/2015 Put 6.500 1.205 1.205 0.000   0 1.205
TLSNN9 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
TLSNO9 29/01/2015 Put 6.750 1.455 1.455 0.000   0 1.455
TLSP29 29/01/2015 Call 7.000 0.000 0.000 0.000   0 0.000
TLSP39 29/01/2015 Put 7.000 1.705 1.705 0.000   0 1.705
TLSP89 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.000
TLSP99 29/01/2015 Put 7.250 1.955 1.955 0.000   0 1.955
TLSCX9 26/03/2015 Call 0.010 5.215 5.215 0.000   0 5.215
TLSJ17 26/03/2015 Call 3.600 1.845 1.845 0.000   0 1.845
TLSJ27 26/03/2015 Put 3.600 0.004 0.004 0.000   2,000 0.004
TLSIQ7 26/03/2015 Call 3.800 1.645 1.645 0.000   0 1.645
TLSIR7 26/03/2015 Put 3.800 0.009 0.009 0.000   3,000 0.009
TLSIW7 26/03/2015 Call 4.000 1.445 1.445 0.000   0 1.445
TLSIX7 26/03/2015 Put 4.000 0.015 0.015 0.000   3,800 0.015
TLSDK9 26/03/2015 Call 4.010 1.230 1.230 0.000   300 1.230
TLSD99 26/03/2015 Put 4.010 0.015 0.015 0.000   0 0.015
TLSIM7 26/03/2015 Call 4.200 1.245 1.245 0.000   0 1.245
TLSIN7 26/03/2015 Put 4.200 0.025 0.025 0.000   1,000 0.025
TLSDN9 26/03/2015 Call 4.210 1.045 1.045 0.000   800 1.045
TLSDO9 26/03/2015 Put 4.210 0.025 0.025 0.000   0 0.025
TLST68 26/03/2015 Call 4.250 1.195 1.195 0.000   0 1.195
TLST58 26/03/2015 Put 4.250 0.025 0.025 0.000   0 0.025
TLSC49 26/03/2015 Call 4.300 1.150 1.150 0.000   0 1.150
TLSC59 26/03/2015 Put 4.300 0.030 0.030 0.000   0 0.030
TLSDQ9 26/03/2015 Call 4.310 0.955 0.955 0.000   0 0.955
TLSDP9 26/03/2015 Put 4.310 0.030 0.030 0.000   0 0.030
TLSIO7 26/03/2015 Call 4.400 1.050 1.050 0.000   0 1.050
TLSIP7 26/03/2015 Put 4.400 0.030 0.030 0.000   8,500 0.030
TLSCZ9 26/03/2015 Call 4.410 0.860 0.860 0.000   0 0.860
TLSCY9 26/03/2015 Put 4.410 0.030 0.030 0.000   0 0.030
TLSBX9 26/03/2015 Call 4.500 0.950 0.950 0.000   0 0.950
TLSBY9 26/03/2015 Put 4.500 0.035 0.035 0.000   200 0.035
TLSD19 26/03/2015 Call 4.510 0.770 0.770 0.000   572 0.770
TLSD29 26/03/2015 Put 4.510 0.035 0.035 0.000   0 0.035
TLSIK7 26/03/2015 Call 4.600 0.850 0.850 0.000   0 0.850
TLSIL7 26/03/2015 Put 4.600 0.045 0.045 0.000   990 0.045
TLSD49 26/03/2015 Call 4.610 0.680 0.680 0.000   0 0.680
TLSD39 26/03/2015 Put 4.610 0.045 0.045 0.000   940 0.045
TLSBZ9 26/03/2015 Call 4.700 0.750 0.750 0.000   0 0.750
TLSC19 26/03/2015 Put 4.700 0.055 0.055 0.000   1,000 0.055
TLSD59 26/03/2015 Call 4.710 0.585 0.585 0.000   0 0.585
TLSD69 26/03/2015 Put 4.710 0.055 0.055 0.000   0 0.055
TLSIS7 26/03/2015 Call 4.800 0.650 0.650 0.000   1,000 0.650
TLSIT7 26/03/2015 Put 4.800 0.070 0.070 0.000   3,175 0.070
TLSD89 26/03/2015 Call 4.810 0.500 0.500 0.000   150 0.500
TLSD79 26/03/2015 Put 4.810 0.075 0.075 0.000   515 0.075
TLSC29 26/03/2015 Call 4.900 0.550 0.550 0.000   0 0.550
TLSC39 26/03/2015 Put 4.900 0.095 0.095 0.000   2,400 0.095
TLSDR9 26/03/2015 Call 4.910 0.415 0.415 0.000   0 0.415
TLSDS9 26/03/2015 Put 4.910 0.095 0.095 0.000   300 0.095
TLSIU7 26/03/2015 Call 5.000 0.455 0.455 0.000   2,110 0.455
TLSIV7 26/03/2015 Put 5.000 0.120 0.120 0.000   16,595 0.120
TLSDZ9 26/03/2015 Call 5.010 0.335 0.335 0.000   1,020 0.335
TLSE19 26/03/2015 Put 5.010 0.125 0.125 0.000   4,070 0.125
TLSIT9 26/03/2015 Call 5.100 0.365 0.365 0.000   301 0.365
TLSIU9 26/03/2015 Put 5.100 0.155 0.155 0.000   3,600 0.155
TLSIS9 26/03/2015 Call 5.110 0.265 0.265 0.000   2,053 0.265
TLSIR9 26/03/2015 Put 5.110 0.160 0.160 0.000   520 0.160
TLSMF9 26/03/2015 Call 5.200 0.285 0.285 0.000   7,200 0.285
TLSME9 26/03/2015 Put 5.200 0.200 0.200 0.000   7,500 0.200
TLSC69 26/03/2015 Call 5.250 0.250 0.250 0.000 30 3,229 0.250
TLSC79 26/03/2015 Put 5.250 0.225 0.225 0.000 30 19,000 0.225
TLSE39 26/03/2015 Call 5.260 0.180 0.180 0.205 100 1,853 0.180
TLSE29 26/03/2015 Put 5.260 0.225 0.225 0.000   3,600 0.225
TLSMG9 26/03/2015 Call 5.300 0.220 0.220 0.000   4,595 0.220
TLSMH9 26/03/2015 Put 5.300 0.250 0.250 0.000   0 0.250
TLSMM9 26/03/2015 Call 5.310 0.160 0.160 0.000   2,040 0.160
TLSMN9 26/03/2015 Put 5.310 0.255 0.255 0.000   2,400 0.255
TLSMJ9 26/03/2015 Call 5.400 0.165 0.165 0.170 1,000 11,680 0.165
TLSMI9 26/03/2015 Put 5.400 0.315 0.315 0.000   400 0.315
TLSMP9 26/03/2015 Call 5.410 0.120 0.120 0.000   350 0.120
TLSMO9 26/03/2015 Put 5.410 0.315 0.315 0.000   0 0.315
TLSIY7 26/03/2015 Call 5.500 0.125 0.125 0.000 110 5,742 0.125
TLSIZ7 26/03/2015 Put 5.500 0.380 0.380 0.000   1,500 0.380
TLSIH9 26/03/2015 Call 5.510 0.090 0.090 0.000 120 7,880 0.090
TLSII9 26/03/2015 Put 5.510 0.380 0.380 0.360 400 2,700 0.380
TLSMK9 26/03/2015 Call 5.600 0.095 0.095 0.000   100 0.095
TLSML9 26/03/2015 Put 5.600 0.455 0.455 0.000   0 0.455
TLSBT9 26/03/2015 Call 5.750 0.065 0.065 0.055 600 2,200 0.065
TLSBU9 26/03/2015 Put 5.750 0.580 0.580 0.000   0 0.580
TLSII7 26/03/2015 Call 6.000 0.035 0.035 0.000   1,250 0.035
TLSIJ7 26/03/2015 Put 6.000 0.800 0.800 0.000   500 0.800
TLSC89 26/03/2015 Call 6.250 0.025 0.025 0.000   72 0.025
TLSC99 26/03/2015 Put 6.250 1.035 1.035 0.000   0 1.035
TLSK87 26/03/2015 Call 6.500 0.020 0.020 0.000   600 0.020
TLSK97 26/03/2015 Put 6.500 1.280 1.280 0.000   0 1.280
TLSBV9 26/03/2015 Call 6.750 0.020 0.020 0.000   0 0.020
TLSBW9 26/03/2015 Put 6.750 1.520 1.520 0.000   0 1.520
TLSN77 26/03/2015 Call 7.000 0.020 0.020 0.000   0 0.020
TLSN87 26/03/2015 Put 7.000 1.770 1.770 0.000   0 1.770
TLSIF9 26/03/2015 Call 7.250 0.015 0.015 0.000   0 0.015
TLSIG9 26/03/2015 Put 7.250 2.010 2.010 0.000   0 2.010
TLSS68 26/03/2015 Call 7.500 0.010 0.010 0.000   0 0.010
TLSSB8 26/03/2015 Put 7.500 2.255 2.255 0.000   0 2.255
TLSB59 25/06/2015 Call 0.010 5.250 5.250 0.000   0 5.250
TLSB39 25/06/2015 Call 2.800 2.645 2.645 0.000   0 2.645
TLSB49 25/06/2015 Put 2.800 0.000 0.000 0.000   400 0.000
TLSZV8 25/06/2015 Call 3.600 1.845 1.845 0.000   0 1.845
TLSZW8 25/06/2015 Put 3.600 0.006 0.006 0.000   2,894 0.006
TLSZP8 25/06/2015 Call 3.800 1.645 1.645 0.000   0 1.645
TLSZQ8 25/06/2015 Put 3.800 0.010 0.010 0.000   420 0.010
TLSZR8 25/06/2015 Call 4.000 1.445 1.445 0.000   0 1.445
TLSZS8 25/06/2015 Put 4.000 0.020 0.020 0.000   220 0.020
TLSN39 25/06/2015 Call 4.010 1.275 1.275 0.000   0 1.275
TLSN49 25/06/2015 Put 4.010 0.020 0.020 0.000   0 0.020
TLSZN8 25/06/2015 Call 4.200 1.245 1.245 0.000   0 1.245
TLSZO8 25/06/2015 Put 4.200 0.030 0.030 0.000   0 0.030
TLSZL8 25/06/2015 Call 4.400 1.045 1.045 0.000   0 1.045
TLSZM8 25/06/2015 Put 4.400 0.050 0.050 0.000   880 0.050
TLSL69 25/06/2015 Call 4.500 0.950 0.950 0.000   0 0.950
TLSL79 25/06/2015 Put 4.500 0.060 0.060 0.000   100 0.060
TLSBL9 25/06/2015 Call 4.600 0.850 0.850 0.000   400 0.850
TLSBM9 25/06/2015 Put 4.600 0.075 0.075 0.000   5,153 0.075
TLSEL8 25/06/2015 Call 4.610 0.710 0.710 0.000   10,003 0.710
TLSEM8 25/06/2015 Put 4.610 0.070 0.070 0.000   0 0.070
TLSL89 25/06/2015 Call 4.700 0.750 0.750 0.000   0 0.750
TLSL99 25/06/2015 Put 4.700 0.090 0.090 0.000   50 0.090
TLSDX9 25/06/2015 Call 4.800 0.650 0.650 0.000   947 0.650
TLSDY9 25/06/2015 Put 4.800 0.110 0.110 0.000   4,454 0.110
TLSKZ9 25/06/2015 Call 4.900 0.555 0.555 0.000   0 0.555
TLSL19 25/06/2015 Put 4.900 0.135 0.135 0.000   0 0.135
TLSQM9 25/06/2015 Call 5.000 0.465 0.465 0.000   1,000 0.465
TLSQN9 25/06/2015 Put 5.000 0.165 0.165 0.000   5,899 0.165
TLSKL9 25/06/2015 Call 5.010 0.395 0.395 0.000 100 2,310 0.395
TLSKM9 25/06/2015 Put 5.010 0.165 0.165 0.000   100 0.165
TLSKX9 25/06/2015 Call 5.250 0.285 0.285 0.000   0 0.285
TLSKY9 25/06/2015 Put 5.250 0.275 0.275 0.000   0 0.275
TLSGK9 25/06/2015 Call 5.300 0.255 0.255 0.000   5,266 0.255
TLSG99 25/06/2015 Put 5.300 0.300 0.300 0.000   5,766 0.300
TLSMA9 25/06/2015 Call 5.410 0.185 0.185 0.000   1,935 0.185
TLSMD9 25/06/2015 Put 5.410 0.345 0.345 0.000   0 0.345
TLSTA9 25/06/2015 Call 5.500 0.165 0.165 0.000   4,404 0.165
TLSTB9 25/06/2015 Put 5.500 0.420 0.420 0.000   3,600 0.420
TLSL29 25/06/2015 Call 5.750 0.090 0.090 0.000   0 0.090
TLSL39 25/06/2015 Put 5.750 0.605 0.605 0.000   0 0.605
TLSXU9 25/06/2015 Call 6.000 0.050 0.050 0.000   3,300 0.050
TLSXV9 25/06/2015 Put 6.000 0.815 0.815 0.000   4,000 0.815
TLSKV9 25/06/2015 Call 6.250 0.025 0.025 0.000   0 0.025
TLSKW9 25/06/2015 Put 6.250 1.045 1.045 0.000   0 1.045
TLSKA7 25/06/2015 Call 6.500 0.010 0.010 0.000   0 0.010
TLSKB7 25/06/2015 Put 6.500 1.285 1.285 0.000   2,000 1.285
TLSL49 25/06/2015 Call 6.750 0.006 0.006 0.000   0 0.006
TLSL59 25/06/2015 Put 6.750 1.525 1.525 0.000   0 1.525
TLSN97 25/06/2015 Call 7.000 0.003 0.003 0.000   0 0.003
TLSNK7 25/06/2015 Put 7.000 1.770 1.770 0.000   0 1.770
TLSMQ9 25/06/2015 Call 7.250 0.001 0.001 0.000   0 0.001
TLSMR9 25/06/2015 Put 7.250 2.015 2.015 0.000   0 2.015
TLSSC8 25/06/2015 Call 7.500 0.001 0.001 0.000   0 0.001
TLSSD8 25/06/2015 Put 7.500 2.260 2.260 0.000   0 2.260
TLSJ78 24/09/2015 Call 4.200 1.250 1.250 0.000   0 1.250
TLSJ88 24/09/2015 Put 4.200 0.055 0.055 0.000   0 0.055
TLSIY8 24/09/2015 Call 4.400 1.050 1.050 0.000   0 1.050
TLSJ68 24/09/2015 Put 4.400 0.085 0.085 0.000   505 0.085
TLSIG8 24/09/2015 Call 4.600 0.855 0.855 0.000   0 0.855
TLSIH8 24/09/2015 Put 4.600 0.125 0.125 0.000   120 0.125
TLSIO8 24/09/2015 Call 4.800 0.665 0.665 0.000   0 0.665
TLSIX8 24/09/2015 Put 4.800 0.175 0.175 0.000   0 0.175
TLSIM8 24/09/2015 Call 5.000 0.490 0.490 0.000   0 0.490
TLSIN8 24/09/2015 Put 5.000 0.245 0.245 0.000   9,870 0.245
TLSKJ9 24/09/2015 Call 5.200 0.350 0.350 0.000   385 0.350
TLSKK9 24/09/2015 Put 5.200 0.340 0.340 0.000   0 0.340
TLSN19 24/09/2015 Call 5.300 0.295 0.295 0.000   55 0.295
TLSN29 24/09/2015 Put 5.300 0.390 0.390 0.000   0 0.390
TLSMY9 24/09/2015 Call 5.400 0.245 0.245 0.000   218 0.245
TLSMZ9 24/09/2015 Put 5.400 0.455 0.455 0.000   0 0.455
TLSIK8 24/09/2015 Call 5.500 0.205 0.205 0.000   3,900 0.205
TLSIL8 24/09/2015 Put 5.500 0.520 0.520 0.000   3,077 0.520
TLSI98 24/09/2015 Call 6.000 0.070 0.070 0.000   2,450 0.070
TLSIF8 24/09/2015 Put 6.000 0.910 0.910 0.000   0 0.910
TLSII8 24/09/2015 Call 6.500 0.020 0.020 0.000   0 0.020
TLSIJ8 24/09/2015 Put 6.500 1.355 1.355 0.000   20 1.355
TLSI78 24/09/2015 Call 7.000 0.005 0.005 0.000   0 0.005
TLSI88 24/09/2015 Put 7.000 1.825 1.825 0.000   0 1.825
TLSSE8 24/09/2015 Call 7.500 0.001 0.001 0.000   0 0.001
TLSSF8 24/09/2015 Put 7.500 2.305 2.305 0.000   0 2.305
TLSW89 17/12/2015 Call 3.600 1.845 1.845 0.000   0 1.845
TLSW99 17/12/2015 Put 3.600 0.015 0.015 0.000   0 0.015
TLSVV9 17/12/2015 Call 3.800 1.645 1.645 0.000   0 1.645
TLSVW9 17/12/2015 Put 3.800 0.025 0.025 0.000   0 0.025
TLSW69 17/12/2015 Call 4.000 1.445 1.445 0.000   0 1.445
TLSW79 17/12/2015 Put 4.000 0.045 0.045 0.000   690 0.045
TLSVX9 17/12/2015 Call 4.200 1.250 1.250 0.000   0 1.250
TLSVY9 17/12/2015 Put 4.200 0.070 0.070 0.000   856 0.070
TLSVZ9 17/12/2015 Call 4.400 1.050 1.050 0.000   0 1.050
TLSW19 17/12/2015 Put 4.400 0.105 0.105 0.000   6,650 0.105
TLSVT9 17/12/2015 Call 4.600 0.850 0.850 0.000   35,200 0.850
TLSVU9 17/12/2015 Put 4.600 0.150 0.150 0.000   2,755 0.150
TLSW29 17/12/2015 Call 4.800 0.655 0.655 0.000   1,241 0.655
TLSW39 17/12/2015 Put 4.800 0.210 0.210 0.000   10,000 0.210
TLSW49 17/12/2015 Call 5.000 0.495 0.495 0.000   32,503 0.495
TLSW59 17/12/2015 Put 5.000 0.285 0.285 0.000   33,732 0.285
TLSJX8 17/12/2015 Call 5.100 0.425 0.425 0.000   287 0.425
TLSJY8 17/12/2015 Put 5.100 0.330 0.330 0.000   2,222 0.330
TLSK18 17/12/2015 Call 5.200 0.370 0.370 0.000   3,867 0.370
TLSJZ8 17/12/2015 Put 5.200 0.380 0.380 0.000   2,804 0.380
TLSWA9 17/12/2015 Call 5.500 0.240 0.240 0.000   92,007 0.240
TLSWB9 17/12/2015 Put 5.500 0.560 0.560 0.000   4,775 0.560
TLSK28 17/12/2015 Call 5.600 0.205 0.205 0.000   3,916 0.205
TLSK38 17/12/2015 Put 5.600 0.625 0.625 0.000   2,090 0.625
TLSXW9 17/12/2015 Call 6.000 0.105 0.105 0.000   7,070 0.105
TLSXY9 17/12/2015 Put 6.000 0.930 0.930 0.000   0 0.930
TLSKC7 17/12/2015 Call 6.500 0.045 0.045 0.000   700 0.045
TLSKD7 17/12/2015 Put 6.500 1.370 1.370 0.000   0 1.370
TLSNL7 17/12/2015 Call 7.000 0.020 0.020 0.000   1,100 0.020
TLSNM7 17/12/2015 Put 7.000 1.835 1.835 0.000   0 1.835
TLSSG8 17/12/2015 Call 7.500 0.007 0.007 0.000   1,200 0.007
TLSSH8 17/12/2015 Put 7.500 2.315 2.315 0.000   1,000 2.315
TLSCV9 23/03/2016 Call 4.200 1.245 1.245 0.000   0 1.245
TLSCW9 23/03/2016 Put 4.200 0.115 0.115 0.000   0 0.115
TLSCR9 23/03/2016 Call 4.400 1.050 1.050 0.000   0 1.050
TLSCS9 23/03/2016 Put 4.400 0.155 0.155 0.000   0 0.155
TLSCT9 23/03/2016 Call 4.600 0.850 0.850 0.000   0 0.850
TLSCU9 23/03/2016 Put 4.600 0.210 0.210 0.000   0 0.210
TLSCP9 23/03/2016 Call 4.800 0.665 0.665 0.000   0 0.665
TLSCQ9 23/03/2016 Put 4.800 0.280 0.280 0.000   0 0.280
TLSCN9 23/03/2016 Call 5.000 0.520 0.520 0.000   0 0.520
TLSCO9 23/03/2016 Put 5.000 0.370 0.370 0.000   100 0.370
TLSCJ9 23/03/2016 Call 5.500 0.270 0.270 0.000   470 0.270
TLSCK9 23/03/2016 Put 5.500 0.655 0.655 0.000   1,580 0.655
TLSCH9 23/03/2016 Call 6.000 0.130 0.130 0.000   200 0.130
TLSCI9 23/03/2016 Put 6.000 1.020 1.020 0.000   0 1.020
TLSCL9 23/03/2016 Call 6.500 0.060 0.060 0.000   0 0.060
TLSCM9 23/03/2016 Put 6.500 1.445 1.445 0.000   0 1.445
TLSCF9 23/03/2016 Call 7.000 0.025 0.025 0.000   0 0.025
TLSCG9 23/03/2016 Put 7.000 1.895 1.895 0.000   0 1.895
TLSFW9 23/03/2016 Call 7.500 0.010 0.010 0.000   0 0.010
TLSFX9 23/03/2016 Put 7.500 2.365 2.365 0.000   0 2.365
TLSX77 23/06/2016 Call 3.800 1.645 1.645 0.000   0 1.645
TLSX87 23/06/2016 Put 3.800 0.070 0.070 0.000   0 0.070
TLSX37 23/06/2016 Call 4.000 1.445 1.445 0.000   0 1.445
TLSX47 23/06/2016 Put 4.000 0.100 0.100 0.000   100 0.100
TLSWW7 23/06/2016 Call 4.200 1.245 1.245 0.000   250 1.245
TLSWX7 23/06/2016 Put 4.200 0.135 0.135 0.000   0 0.135
TLSWI7 23/06/2016 Call 4.400 1.050 1.050 0.000   0 1.050
TLSWJ7 23/06/2016 Put 4.400 0.185 0.185 0.000   0 0.185
TLSWK7 23/06/2016 Call 4.600 0.855 0.855 0.000   0 0.855
TLSWL7 23/06/2016 Put 4.600 0.245 0.245 0.000   2,000 0.245
TLSWU7 23/06/2016 Call 4.800 0.685 0.685 0.000   0 0.685
TLSWV7 23/06/2016 Put 4.800 0.320 0.320 0.000   0 0.320
TLSWM7 23/06/2016 Call 5.000 0.550 0.550 0.000   500 0.550
TLSWT7 23/06/2016 Put 5.000 0.410 0.410 0.000   922 0.410
TLSWY7 23/06/2016 Call 5.500 0.305 0.305 0.000   4,064 0.305
TLSWZ7 23/06/2016 Put 5.500 0.690 0.690 0.000   2,100 0.690
TLSX57 23/06/2016 Call 6.000 0.165 0.165 0.000   2,800 0.165
TLSX67 23/06/2016 Put 6.000 1.045 1.045 0.000   0 1.045
TLSX17 23/06/2016 Call 6.500 0.085 0.085 0.000   2,000 0.085
TLSX27 23/06/2016 Put 6.500 1.455 1.455 0.000   0 1.455
TLSY77 23/06/2016 Call 7.000 0.040 0.040 0.000   1,030 0.040
TLSY87 23/06/2016 Put 7.000 1.905 1.905 0.000   0 1.905
TLSSI8 23/06/2016 Call 7.500 0.020 0.020 0.000   0 0.020
TLSSJ8 23/06/2016 Put 7.500 2.365 2.365 0.000   0 2.365
TLSR68 22/12/2016 Call 4.200 1.245 1.245 0.000   0 1.245
TLSR78 22/12/2016 Put 4.200 0.195 0.195 0.000   65 0.195
TLSRF8 22/12/2016 Call 4.400 1.050 1.050 0.000   0 1.050
TLSRG8 22/12/2016 Put 4.400 0.255 0.255 0.000   100 0.255
TLSRH8 22/12/2016 Call 4.600 0.860 0.860 0.000   0 0.860
TLSRI8 22/12/2016 Put 4.600 0.325 0.325 0.000   0 0.325
TLSRJ8 22/12/2016 Call 4.800 0.700 0.700 0.000   568 0.700
TLSRK8 22/12/2016 Put 4.800 0.405 0.405 0.000   436 0.405
TLSR88 22/12/2016 Call 5.000 0.570 0.570 0.000   422 0.570
TLSR98 22/12/2016 Put 5.000 0.500 0.500 0.000   1,214 0.500
TLSRP8 22/12/2016 Call 5.500 0.340 0.340 0.000   39,761 0.340
TLSRQ8 22/12/2016 Put 5.500 0.785 0.785 0.000   4,179 0.785
TLSRN8 22/12/2016 Call 6.000 0.195 0.195 0.210 250 3,606 0.195
TLSRO8 22/12/2016 Put 6.000 1.135 1.135 0.000   3,210 1.135
TLSRR8 22/12/2016 Call 6.500 0.110 0.110 0.000   750 0.110
TLSRS8 22/12/2016 Put 6.500 1.530 1.530 0.000   0 1.530
TLSRL8 22/12/2016 Call 7.000 0.060 0.060 0.000   0 0.060
TLSRM8 22/12/2016 Put 7.000 1.960 1.960 0.000   0 1.960
TLSSK8 22/12/2016 Call 7.500 0.035 0.035 0.000   0 0.035
TLSSL8 22/12/2016 Put 7.500 2.410 2.410 0.000   0 2.410
TLSLC9 29/06/2017 Call 4.200 1.245 1.245 0.000   0 1.245
TLSLD9 29/06/2017 Put 4.200 0.260 0.260 0.000   0 0.260
TLSLG9 29/06/2017 Call 4.400 1.050 1.050 0.000   0 1.050
TLSLH9 29/06/2017 Put 4.400 0.325 0.325 0.000   50 0.325
TLSLI9 29/06/2017 Call 4.600 0.865 0.865 0.000   0 0.865
TLSLJ9 29/06/2017 Put 4.600 0.400 0.400 0.000   0 0.400
TLSLE9 29/06/2017 Call 4.800 0.715 0.715 0.000   0 0.715
TLSLF9 29/06/2017 Put 4.800 0.485 0.485 0.000   0 0.485
TLSLA9 29/06/2017 Call 5.000 0.595 0.595 0.000   0 0.595
TLSLB9 29/06/2017 Put 5.000 0.580 0.580 0.000   0 0.580
TLSLZ9 29/06/2017 Call 5.500 0.375 0.375 0.000   250 0.375
TLSM19 29/06/2017 Put 5.500 0.865 0.865 0.000   0 0.865
TLSM49 29/06/2017 Call 6.000 0.235 0.235 0.000   253 0.235
TLSM59 29/06/2017 Put 6.000 1.200 1.200 0.000   0 1.200
TLSM29 29/06/2017 Call 6.500 0.145 0.145 0.000   500 0.145
TLSM39 29/06/2017 Put 6.500 1.585 1.585 0.000   0 1.585
TLSM69 29/06/2017 Call 7.000 0.090 0.090 0.000   300 0.090
TLSM79 29/06/2017 Put 7.000 2.005 2.005 0.000   0 2.005
TLSM89 29/06/2017 Call 7.500 0.055 0.055 0.000   0 0.055
TLSM99 29/06/2017 Put 7.500 2.460 2.460 0.000   0 2.460

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.