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 5.130 Up 0.030 5.120 5.130 5.100 5.130 5.100 18,786,540 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TLSLF8 23/04/2014 Call 0.010 5.120 5.120 0.000   3,900 5.120
TLSWJ8 23/04/2014 Call 0.110 5.020 5.020 0.000   3,508 5.020
TLSWK8 23/04/2014 Put 0.110 0.000 0.000 0.000   0 0.000
TLSBP9 23/04/2014 Call 3.510 1.620 1.620 0.000   0 1.620
TLSBQ9 23/04/2014 Put 3.510 0.000 0.000 0.000   0 0.000
TLSB69 23/04/2014 Call 3.810 1.320 1.320 0.000   0 1.320
TLSZK8 23/04/2014 Put 3.810 0.000 0.000 0.000   0 0.000
TLSL38 23/04/2014 Call 4.300 0.835 0.835 0.000   60 0.835
TLSL48 23/04/2014 Put 4.300 0.000 0.000 0.000   2,505 0.000
TLSKI8 23/04/2014 Call 4.400 0.735 0.735 0.000   0 0.735
TLSKJ8 23/04/2014 Put 4.400 0.000 0.000 0.000   488 0.000
TLSLD8 23/04/2014 Call 4.500 0.635 0.635 0.000   0 0.635
TLSLE8 23/04/2014 Put 4.500 0.000 0.000 0.000   4,082 0.000
TLSKO8 23/04/2014 Call 4.600 0.535 0.535 0.000   0 0.535
TLSKP8 23/04/2014 Put 4.600 0.000 0.000 0.000   358 0.000
TLSL78 23/04/2014 Call 4.700 0.435 0.435 0.000   0 0.435
TLSL88 23/04/2014 Put 4.700 0.000 0.000 0.000   650 0.000
TLSVO8 23/04/2014 Call 4.710 0.425 0.425 0.000   0 0.425
TLSVP8 23/04/2014 Put 4.710 0.000 0.000 0.000   400 0.000
TLSKS8 23/04/2014 Call 4.800 0.335 0.335 0.000   0 0.335
TLSKT8 23/04/2014 Put 4.800 0.000 0.000 0.000   10,300 0.000
TLSVR8 23/04/2014 Call 4.810 0.325 0.325 0.000 33 623 0.325
TLSVQ8 23/04/2014 Put 4.810 0.000 0.000 0.000   10,773 0.000
TLSL58 23/04/2014 Call 4.900 0.235 0.235 0.220 155 275 0.235
TLSL68 23/04/2014 Put 4.900 0.000 0.000 0.000   25,156 0.000
TLSVS8 23/04/2014 Call 4.910 0.225 0.225 0.000   1,637 0.225
TLSVT8 23/04/2014 Put 4.910 0.000 0.000 0.000   1,600 0.000
TLSKU8 23/04/2014 Call 5.000 0.135 0.135 0.000   3,055 0.135
TLSKV8 23/04/2014 Put 5.000 0.000 0.000 0.000   26,898 0.000
TLSQS8 23/04/2014 Call 5.010 0.125 0.125 0.000   8,789 0.125
TLSQR8 23/04/2014 Put 5.010 0.000 0.000 0.000 600 11,159 0.000
TLSWO8 23/04/2014 Call 5.100 0.050 0.050 0.030 500 19,600 0.050
TLSWN8 23/04/2014 Put 5.100 0.010 0.010 0.000 500 9,259 0.010
TLSWP8 23/04/2014 Call 5.110 0.045 0.045 0.025 1,650 5,667 0.045
TLSWQ8 23/04/2014 Put 5.110 0.015 0.015 0.015 5,100 9,865 0.015
TLSWS8 23/04/2014 Call 5.200 0.007 0.007 0.003 1,500 11,025 0.007
TLSWR8 23/04/2014 Put 5.200 0.075 0.075 0.000   171 0.075
TLSTX8 23/04/2014 Call 5.210 0.005 0.005 0.000   11,155 0.005
TLSTY8 23/04/2014 Put 5.210 0.080 0.080 0.000   690 0.080
TLSKM8 23/04/2014 Call 5.250 0.001 0.001 0.000   8,689 0.001
TLSKN8 23/04/2014 Put 5.250 0.120 0.120 0.000   1,200 0.120
TLSU18 23/04/2014 Call 5.260 0.001 0.001 0.000   1,186 0.001
TLSTZ8 23/04/2014 Put 5.260 0.130 0.130 0.000   0 0.130
TLSX18 23/04/2014 Call 5.300 0.000 0.000 0.000   100 0.000
TLSWZ8 23/04/2014 Put 5.300 0.170 0.170 0.000   0 0.170
TLSSO8 23/04/2014 Call 5.310 0.000 0.000 0.000   1,695 0.000
TLSSP8 23/04/2014 Put 5.310 0.180 0.180 0.205 20 0 0.180
TLSU28 23/04/2014 Call 5.360 0.000 0.000 0.000   0 0.000
TLSU38 23/04/2014 Put 5.360 0.230 0.230 0.000   0 0.230
TLSL98 23/04/2014 Call 5.500 0.000 0.000 0.000   0 0.000
TLSLC8 23/04/2014 Put 5.500 0.370 0.370 0.000   0 0.370
TLSKW8 23/04/2014 Call 5.750 0.000 0.000 0.000   0 0.000
TLSKX8 23/04/2014 Put 5.750 0.620 0.620 0.000   0 0.620
TLSKQ8 23/04/2014 Call 6.000 0.000 0.000 0.000   0 0.000
TLSKR8 23/04/2014 Put 6.000 0.870 0.870 0.000   0 0.870
TLSKK8 23/04/2014 Call 6.250 0.000 0.000 0.000   0 0.000
TLSKL8 23/04/2014 Put 6.250 1.120 1.120 0.000   0 1.120
TLSKY8 23/04/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TLSL28 23/04/2014 Put 6.500 1.370 1.370 0.000   0 1.370
TLSKG8 23/04/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TLSKH8 23/04/2014 Put 6.750 1.620 1.620 0.000   0 1.620
TLSLZ8 23/04/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TLSM18 23/04/2014 Put 7.000 1.870 1.870 0.000   0 1.870
TLSQC8 29/05/2014 Call 0.010 5.135 5.135 0.000   0 5.135
TLSBS9 29/05/2014 Call 3.510 1.630 1.630 0.000   300 1.630
TLSBR9 29/05/2014 Put 3.510 0.000 0.000 0.000   1,000 0.000
TLSB79 29/05/2014 Call 3.810 1.330 1.330 0.000   235 1.330
TLSB89 29/05/2014 Put 3.810 0.000 0.000 0.000   0 0.000
TLSPQ8 29/05/2014 Call 4.300 0.845 0.845 0.000   0 0.845
TLSPR8 29/05/2014 Put 4.300 0.001 0.001 0.000   0 0.001
TLSP48 29/05/2014 Call 4.400 0.745 0.745 0.000   0 0.745
TLSP58 29/05/2014 Put 4.400 0.002 0.002 0.000   0 0.002
TLSPS8 29/05/2014 Call 4.500 0.645 0.645 0.000   0 0.645
TLSPT8 29/05/2014 Put 4.500 0.002 0.002 0.000   582 0.002
TLSP88 29/05/2014 Call 4.600 0.545 0.545 0.000   0 0.545
TLSP98 29/05/2014 Put 4.600 0.003 0.003 0.000   1,410 0.003
TLSPU8 29/05/2014 Call 4.700 0.445 0.445 0.000   0 0.445
TLSPV8 29/05/2014 Put 4.700 0.005 0.005 0.000   80 0.005
TLSVV8 29/05/2014 Call 4.710 0.435 0.435 0.000   180 0.435
TLSVU8 29/05/2014 Put 4.710 0.005 0.005 0.000   375 0.005
TLSP68 29/05/2014 Call 4.800 0.350 0.350 0.000   0 0.350
TLSP78 29/05/2014 Put 4.800 0.007 0.007 0.000   3,816 0.007
TLSVW8 29/05/2014 Call 4.810 0.340 0.340 0.000   936 0.340
TLSVX8 29/05/2014 Put 4.810 0.008 0.008 0.000   3,500 0.008
TLSPO8 29/05/2014 Call 4.900 0.255 0.255 0.000   1,454 0.255
TLSPP8 29/05/2014 Put 4.900 0.015 0.015 0.015 6,300 36,656 0.015
TLSVZ8 29/05/2014 Call 4.910 0.245 0.245 0.000   330 0.245
TLSVY8 29/05/2014 Put 4.910 0.015 0.015 0.000   2,300 0.015
TLSPK8 29/05/2014 Call 5.000 0.165 0.165 0.000   10,895 0.165
TLSPL8 29/05/2014 Put 5.000 0.025 0.025 0.000   11,300 0.025
TLSW18 29/05/2014 Call 5.010 0.155 0.155 0.000   1,060 0.155
TLSW28 29/05/2014 Put 5.010 0.025 0.025 0.000 200 4,843 0.025
TLSX38 29/05/2014 Call 5.100 0.090 0.090 0.080 500 8,291 0.090
TLSX28 29/05/2014 Put 5.100 0.050 0.050 0.000   11,295 0.050
TLSVK8 29/05/2014 Call 5.110 0.085 0.085 0.075 2,250 16,272 0.085
TLSVL8 29/05/2014 Put 5.110 0.055 0.055 0.000 2,100 4,260 0.055
TLSX48 29/05/2014 Call 5.200 0.040 0.040 0.000 800 52,147 0.040
TLSX58 29/05/2014 Put 5.200 0.100 0.100 0.000   2,672 0.100
TLSNZ8 29/05/2014 Call 5.250 0.025 0.025 0.000   11,802 0.025
TLSP18 29/05/2014 Put 5.250 0.135 0.135 0.000   200 0.135
TLSX78 29/05/2014 Call 5.300 0.015 0.015 0.000   1,650 0.015
TLSX68 29/05/2014 Put 5.300 0.175 0.175 0.000   0 0.175
TLSSQ8 29/05/2014 Call 5.310 0.015 0.015 0.000   3,963 0.015
TLSSR8 29/05/2014 Put 5.310 0.180 0.180 0.000   0 0.180
TLSNV8 29/05/2014 Call 5.500 0.001 0.001 0.000   1,606 0.001
TLSNW8 29/05/2014 Put 5.500 0.370 0.370 0.000   0 0.370
TLSPY8 29/05/2014 Call 5.750 0.000 0.000 0.000   0 0.000
TLSPZ8 29/05/2014 Put 5.750 0.620 0.620 0.000   0 0.620
TLSPM8 29/05/2014 Call 6.000 0.000 0.000 0.000   0 0.000
TLSPN8 29/05/2014 Put 6.000 0.870 0.870 0.000   0 0.870
TLSP28 29/05/2014 Call 6.250 0.000 0.000 0.000   0 0.000
TLSP38 29/05/2014 Put 6.250 1.120 1.120 0.000   0 1.120
TLSNX8 29/05/2014 Call 6.500 0.000 0.000 0.000   1,000 0.000
TLSNY8 29/05/2014 Put 6.500 1.370 1.370 0.000   0 1.370
TLSPW8 29/05/2014 Call 6.750 0.000 0.000 0.000   1,000 0.000
TLSPX8 29/05/2014 Put 6.750 1.620 1.620 0.000   0 1.620
TLSRT8 29/05/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TLSS38 29/05/2014 Put 7.000 1.870 1.870 0.000   0 1.870
TLSSB7 26/06/2014 Call 0.010 5.145 5.145 0.000   0 5.145
TLSWL8 26/06/2014 Call 0.110 5.020 5.020 0.000   20,580 5.020
TLSWM8 26/06/2014 Put 0.110 0.000 0.000 0.000   0 0.000
TLSRK7 26/06/2014 Call 2.800 2.345 2.345 0.000   0 2.345
TLSRL7 26/06/2014 Put 2.800 0.000 0.000 0.000   94 0.000
TLSXF7 26/06/2014 Call 2.810 2.335 2.335 0.000   2,224 2.335
TLSXD7 26/06/2014 Put 2.810 0.000 0.000 0.000   0 0.000
TLSRO7 26/06/2014 Call 2.900 2.245 2.245 0.000   0 2.245
TLSRP7 26/06/2014 Put 2.900 0.000 0.000 0.000   10 0.000
TLSIP8 26/06/2014 Call 3.000 2.145 2.145 0.000   0 2.145
TLSIQ8 26/06/2014 Put 3.000 0.000 0.000 0.000   2,000 0.000
TLSRM7 26/06/2014 Call 3.100 2.045 2.045 0.000   0 2.045
TLSRN7 26/06/2014 Put 3.100 0.000 0.000 0.000   10 0.000
TLSTD7 26/06/2014 Call 3.200 1.945 1.945 0.000   0 1.945
TLSTE7 26/06/2014 Put 3.200 0.000 0.000 0.000   10 0.000
TLSXG7 26/06/2014 Call 3.210 1.935 1.935 0.000   1,523 1.935
TLSXR7 26/06/2014 Put 3.210 0.000 0.000 0.000   0 0.000
TLSIS8 26/06/2014 Call 3.250 1.900 1.900 0.000   0 1.900
TLSIR8 26/06/2014 Put 3.250 0.000 0.000 0.000   2,205 0.000
TLSU87 26/06/2014 Call 3.300 1.850 1.850 0.000   0 1.850
TLSU97 26/06/2014 Put 3.300 0.000 0.000 0.000   0 0.000
TLSWR7 26/06/2014 Call 3.400 1.750 1.750 0.000   82 1.750
TLSWS7 26/06/2014 Put 3.400 0.000 0.000 0.000   0 0.000
TLSGP8 26/06/2014 Call 3.500 1.650 1.650 0.000   0 1.650
TLSGQ8 26/06/2014 Put 3.500 0.001 0.001 0.000   120 0.001
TLSEP8 26/06/2014 Call 3.510 1.640 1.640 0.000   5,575 1.640
TLSEQ8 26/06/2014 Put 3.510 0.001 0.001 0.000   0 0.001
TLSK58 26/06/2014 Call 3.600 1.550 1.550 0.000   0 1.550
TLSK68 26/06/2014 Put 3.600 0.001 0.001 0.000   200 0.001
TLSES8 26/06/2014 Call 3.610 1.540 1.540 0.000   2,580 1.540
TLSER8 26/06/2014 Put 3.610 0.001 0.001 0.000   0 0.001
TLSRY8 26/06/2014 Call 3.700 1.450 1.450 0.000   0 1.450
TLSRZ8 26/06/2014 Put 3.700 0.002 0.002 0.000   335 0.002
TLSKT7 26/06/2014 Call 3.750 1.400 1.400 0.000   0 1.400
TLSKU7 26/06/2014 Put 3.750 0.002 0.002 0.000   260 0.002
TLSTB8 26/06/2014 Call 3.800 1.350 1.350 0.000   360 1.350
TLSTC8 26/06/2014 Put 3.800 0.002 0.002 0.000   1,000 0.002
TLSB99 26/06/2014 Call 3.810 1.340 1.340 0.000   0 1.340
TLSBO9 26/06/2014 Put 3.810 0.003 0.003 0.000   0 0.003
TLSVB8 26/06/2014 Call 3.900 1.250 1.250 0.000   0 1.250
TLSVC8 26/06/2014 Put 3.900 0.003 0.003 0.000   622 0.003
TLSKW7 26/06/2014 Call 4.000 1.150 1.150 0.000   0 1.150
TLSKV7 26/06/2014 Put 4.000 0.004 0.004 0.000   34,500 0.004
TLSET8 26/06/2014 Call 4.010 1.140 1.140 0.000   2,765 1.140
TLSEU8 26/06/2014 Put 4.010 0.004 0.004 0.000   0 0.004
TLSWA7 26/06/2014 Call 4.100 1.050 1.050 0.000   0 1.050
TLSWB7 26/06/2014 Put 4.100 0.005 0.005 0.000   0 0.005
TLSEW8 26/06/2014 Call 4.110 1.040 1.040 0.000   1,186 1.040
TLSEV8 26/06/2014 Put 4.110 0.005 0.005 0.000   0 0.005
TLSYP8 26/06/2014 Call 4.200 0.950 0.950 0.000   0 0.950
TLSYQ8 26/06/2014 Put 4.200 0.006 0.006 0.000   1,359 0.006
TLSEX8 26/06/2014 Call 4.210 0.940 0.940 0.000   3,928 0.940
TLSEY8 26/06/2014 Put 4.210 0.006 0.006 0.000   0 0.006
TLSW87 26/06/2014 Call 4.300 0.855 0.855 0.000   0 0.855
TLSW97 26/06/2014 Put 4.300 0.007 0.007 0.000   2,140 0.007
TLSF18 26/06/2014 Call 4.310 0.845 0.845 0.000   842 0.845
TLSEZ8 26/06/2014 Put 4.310 0.007 0.007 0.000   1,000 0.007
TLSYN8 26/06/2014 Call 4.400 0.755 0.755 0.000   0 0.755
TLSYO8 26/06/2014 Put 4.400 0.007 0.007 0.000   4,200 0.007
TLSF28 26/06/2014 Call 4.410 0.745 0.745 0.000   1,857 0.745
TLSF38 26/06/2014 Put 4.410 0.007 0.007 0.000   0 0.007
TLSF57 26/06/2014 Call 4.500 0.655 0.655 0.000   0 0.655
TLSF47 26/06/2014 Put 4.500 0.008 0.008 0.000   6,830 0.008
TLSF58 26/06/2014 Call 4.510 0.645 0.645 0.000   4,070 0.645
TLSF48 26/06/2014 Put 4.510 0.008 0.008 0.000   2,290 0.008
TLSBH9 26/06/2014 Call 4.600 0.555 0.555 0.000   800 0.555
TLSBI9 26/06/2014 Put 4.600 0.010 0.010 0.000   7,580 0.010
TLSF88 26/06/2014 Call 4.610 0.545 0.545 0.000   6,078 0.545
TLSF98 26/06/2014 Put 4.610 0.010 0.010 0.000   400 0.010
TLSWC7 26/06/2014 Call 4.700 0.460 0.460 0.000   0 0.460
TLSWD7 26/06/2014 Put 4.700 0.015 0.015 0.000   3,850 0.015
TLSFG8 26/06/2014 Call 4.710 0.450 0.450 0.000   1,506 0.450
TLSFF8 26/06/2014 Put 4.710 0.015 0.015 0.000   3,492 0.015
TLSDT9 26/06/2014 Call 4.800 0.365 0.365 0.000   1,300 0.365
TLSDU9 26/06/2014 Put 4.800 0.015 0.015 0.000   14,441 0.015
TLSCO8 26/06/2014 Call 4.810 0.355 0.355 0.000   2,478 0.355
TLSCN8 26/06/2014 Put 4.810 0.020 0.020 0.000 300 2,114 0.020
TLSWE7 26/06/2014 Call 4.900 0.275 0.275 0.000   1,810 0.275
TLSWF7 26/06/2014 Put 4.900 0.025 0.025 0.000   28,377 0.025
TLSCP8 26/06/2014 Call 4.910 0.265 0.265 0.000   12,546 0.265
TLSCQ8 26/06/2014 Put 4.910 0.025 0.025 0.000   2,752 0.025
TLSQG9 26/06/2014 Call 5.000 0.195 0.195 0.000 33 6,384 0.195
TLSQH9 26/06/2014 Put 5.000 0.040 0.040 0.000   47,835 0.040
TLSCS8 26/06/2014 Call 5.010 0.185 0.185 0.000   7,954 0.185
TLSCR8 26/06/2014 Put 5.010 0.040 0.040 0.000   5,551 0.040
TLSM48 26/06/2014 Call 5.100 0.125 0.125 0.000   20,234 0.125
TLSM58 26/06/2014 Put 5.100 0.065 0.065 0.000   13,531 0.065
TLSM78 26/06/2014 Call 5.110 0.115 0.115 0.105 50 16,417 0.115
TLSM68 26/06/2014 Put 5.110 0.070 0.070 0.000   1,910 0.070
TLSM88 26/06/2014 Call 5.200 0.070 0.070 0.060 375 29,233 0.070
TLSM98 26/06/2014 Put 5.200 0.110 0.110 0.000   2,766 0.110
TLSW48 26/06/2014 Call 5.210 0.065 0.065 0.055 130 8,285 0.065
TLSW38 26/06/2014 Put 5.210 0.110 0.110 0.000   5,000 0.110
TLSW47 26/06/2014 Call 5.250 0.050 0.050 0.040 426 28,961 0.050
TLSW57 26/06/2014 Put 5.250 0.140 0.140 0.000   3,350 0.140
TLSCT8 26/06/2014 Call 5.260 0.045 0.045 0.000   12,258 0.045
TLSCU8 26/06/2014 Put 5.260 0.140 0.140 0.000   1,330 0.140
TLSMB8 26/06/2014 Call 5.300 0.035 0.035 0.000 200 18,176 0.035
TLSMA8 26/06/2014 Put 5.300 0.180 0.180 0.000   1,000 0.180
TLSW58 26/06/2014 Call 5.310 0.030 0.030 0.000   11,760 0.030
TLSW68 26/06/2014 Put 5.310 0.175 0.175 0.000   0 0.175
TLSMC8 26/06/2014 Call 5.400 0.015 0.015 0.000   3,591 0.015
TLSMD8 26/06/2014 Put 5.400 0.270 0.270 0.000   0 0.270
TLSW88 26/06/2014 Call 5.410 0.015 0.015 0.000   537 0.015
TLSW78 26/06/2014 Put 5.410 0.260 0.260 0.000   0 0.260
TLST49 26/06/2014 Call 5.500 0.006 0.006 0.000   2,577 0.006
TLST59 26/06/2014 Put 5.500 0.370 0.370 0.000   50 0.370
TLSB78 26/06/2014 Call 5.510 0.006 0.006 0.000   21,666 0.006
TLSB88 26/06/2014 Put 5.510 0.355 0.355 0.000   481 0.355
TLSWG7 26/06/2014 Call 5.750 0.000 0.000 0.000   1,117 0.000
TLSWH7 26/06/2014 Put 5.750 0.620 0.620 0.000   0 0.620
TLSXO9 26/06/2014 Call 6.000 0.000 0.000 0.000   650 0.000
TLSXP9 26/06/2014 Put 6.000 0.870 0.870 0.000   0 0.870
TLSW67 26/06/2014 Call 6.250 0.000 0.000 0.000   0 0.000
TLSW77 26/06/2014 Put 6.250 1.120 1.120 0.000   0 1.120
TLSK27 26/06/2014 Call 6.500 0.000 0.000 0.000   280 0.000
TLSK37 26/06/2014 Put 6.500 1.370 1.370 0.000   0 1.370
TLSZE8 26/06/2014 Call 6.510 0.000 0.000 0.000   0 0.000
TLSZF8 26/06/2014 Put 6.510 1.345 1.345 0.000   925 1.345
TLSYB7 26/06/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TLSYC7 26/06/2014 Put 6.750 1.620 1.620 0.000   0 1.620
TLSN17 26/06/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TLSN27 26/06/2014 Put 7.000 1.870 1.870 0.000   0 1.870
TLSVJ8 24/07/2014 Call 0.010 5.160 5.160 0.000   0 5.160
TLSVM8 24/07/2014 Call 4.300 0.860 0.860 0.000   0 0.860
TLSVN8 24/07/2014 Put 4.300 0.015 0.015 0.000   0 0.015
TLSUK8 24/07/2014 Call 4.400 0.765 0.765 0.000   0 0.765
TLSUL8 24/07/2014 Put 4.400 0.010 0.010 0.000   2,000 0.010
TLSUM8 24/07/2014 Call 4.500 0.665 0.665 0.000   0 0.665
TLSUN8 24/07/2014 Put 4.500 0.010 0.010 0.000   0 0.010
TLSUO8 24/07/2014 Call 4.600 0.570 0.570 0.000   0 0.570
TLSUP8 24/07/2014 Put 4.600 0.015 0.015 0.000   0 0.015
TLSUQ8 24/07/2014 Call 4.700 0.475 0.475 0.000   50 0.475
TLSUR8 24/07/2014 Put 4.700 0.015 0.015 0.000   0 0.015
TLSU68 24/07/2014 Call 4.710 0.465 0.465 0.000   0 0.465
TLSU78 24/07/2014 Put 4.710 0.015 0.015 0.000   0 0.015
TLSUS8 24/07/2014 Call 4.800 0.380 0.380 0.000   200 0.380
TLSUT8 24/07/2014 Put 4.800 0.020 0.020 0.000   162 0.020
TLSU98 24/07/2014 Call 4.810 0.375 0.375 0.000   100 0.375
TLSU88 24/07/2014 Put 4.810 0.020 0.020 0.000   750 0.020
TLSUU8 24/07/2014 Call 4.900 0.295 0.295 0.000   200 0.295
TLSUV8 24/07/2014 Put 4.900 0.030 0.030 0.000   1,560 0.030
TLSUA8 24/07/2014 Call 4.910 0.285 0.285 0.000   0 0.285
TLSUB8 24/07/2014 Put 4.910 0.035 0.035 0.000   1,250 0.035
TLSUW8 24/07/2014 Call 5.000 0.215 0.215 0.000   0 0.215
TLSUX8 24/07/2014 Put 5.000 0.050 0.050 0.000   5,540 0.050
TLSUD8 24/07/2014 Call 5.010 0.210 0.210 0.000   397 0.210
TLSUC8 24/07/2014 Put 5.010 0.050 0.050 0.000   3,530 0.050
TLSX88 24/07/2014 Call 5.100 0.145 0.145 0.000   910 0.145
TLSX98 24/07/2014 Put 5.100 0.080 0.080 0.000   1,120 0.080
TLSUE8 24/07/2014 Call 5.110 0.140 0.140 0.135 370 3,100 0.140
TLSUF8 24/07/2014 Put 5.110 0.085 0.085 0.090 90 150 0.085
TLSXB8 24/07/2014 Call 5.200 0.095 0.095 0.000   8,500 0.095
TLSXA8 24/07/2014 Put 5.200 0.135 0.135 0.000   0 0.135
TLSUH8 24/07/2014 Call 5.210 0.090 0.090 0.070 90 340 0.090
TLSUG8 24/07/2014 Put 5.210 0.135 0.135 0.000   1,750 0.135
TLSUY8 24/07/2014 Call 5.250 0.075 0.075 0.060 960 19,660 0.075
TLSUZ8 24/07/2014 Put 5.250 0.165 0.165 0.000   593 0.165
TLSWU8 24/07/2014 Call 5.300 0.055 0.055 0.000   90 0.055
TLSWT8 24/07/2014 Put 5.300 0.205 0.205 0.000   0 0.205
TLSUI8 24/07/2014 Call 5.310 0.050 0.050 0.000   5,833 0.050
TLSUJ8 24/07/2014 Put 5.310 0.200 0.200 0.000   100 0.200
TLSV18 24/07/2014 Call 5.500 0.015 0.015 0.000   0 0.015
TLSV28 24/07/2014 Put 5.500 0.380 0.380 0.000   38 0.380
TLSDL9 24/07/2014 Call 5.510 0.015 0.015 0.000   0 0.015
TLSDM9 24/07/2014 Put 5.510 0.370 0.370 0.000   0 0.370
TLSV38 24/07/2014 Call 5.750 0.002 0.002 0.000   150 0.002
TLSV48 24/07/2014 Put 5.750 0.620 0.620 0.000   0 0.620
TLSV58 24/07/2014 Call 6.000 0.000 0.000 0.000   0 0.000
TLSV68 24/07/2014 Put 6.000 0.870 0.870 0.000   0 0.870
TLSV78 24/07/2014 Call 6.250 0.000 0.000 0.000   0 0.000
TLSV88 24/07/2014 Put 6.250 1.120 1.120 0.000   0 1.120
TLSV98 24/07/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TLSVA8 24/07/2014 Put 6.500 1.370 1.370 0.000   0 1.370
TLSZH8 24/07/2014 Call 6.510 0.000 0.000 0.000   0 0.000
TLSZG8 24/07/2014 Put 6.510 1.345 1.345 0.000   0 1.345
TLSVF8 24/07/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TLSVG8 24/07/2014 Put 6.750 1.620 1.620 0.000   0 1.620
TLSVH8 24/07/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TLSVI8 24/07/2014 Put 7.000 1.870 1.870 0.000   0 1.870
TLSYB8 28/08/2014 Call 0.010 5.020 5.020 0.000   0 5.020
TLSE89 28/08/2014 Call 0.110 4.875 4.875 0.000   0 4.875
TLSE99 28/08/2014 Put 0.110 0.000 0.000 0.000   0 0.000
TLSXV8 28/08/2014 Call 4.300 0.870 0.870 0.000   0 0.870
TLSXW8 28/08/2014 Put 4.300 0.015 0.015 0.000   0 0.015
TLSXN8 28/08/2014 Call 4.400 0.775 0.775 0.000   0 0.775
TLSXO8 28/08/2014 Put 4.400 0.020 0.020 0.000   0 0.020
TLSY78 28/08/2014 Call 4.500 0.675 0.675 0.000   0 0.675
TLSY88 28/08/2014 Put 4.500 0.025 0.025 0.000   0 0.025
TLSXP8 28/08/2014 Call 4.600 0.580 0.580 0.000   260 0.580
TLSXQ8 28/08/2014 Put 4.600 0.030 0.030 0.000   2,900 0.030
TLSXY8 28/08/2014 Call 4.700 0.485 0.485 0.000   100 0.485
TLSXZ8 28/08/2014 Put 4.700 0.045 0.045 0.000   0 0.045
TLSYZ8 28/08/2014 Call 4.710 0.350 0.350 0.000   0 0.350
TLSZ18 28/08/2014 Put 4.710 0.045 0.045 0.000   500 0.045
TLSXH8 28/08/2014 Call 4.800 0.395 0.395 0.000   250 0.395
TLSXI8 28/08/2014 Put 4.800 0.065 0.065 0.000   6,127 0.065
TLSZ38 28/08/2014 Call 4.810 0.270 0.270 0.000   0 0.270
TLSZ28 28/08/2014 Put 4.810 0.065 0.065 0.000   1,200 0.065
TLSY98 28/08/2014 Call 4.900 0.315 0.315 0.000   1,600 0.315
TLSYA8 28/08/2014 Put 4.900 0.090 0.090 0.000   0 0.090
TLSZ48 28/08/2014 Call 4.910 0.205 0.205 0.000   373 0.205
TLSZ58 28/08/2014 Put 4.910 0.095 0.095 0.000   0 0.095
TLSXL8 28/08/2014 Call 5.000 0.240 0.240 0.000   1,149 0.240
TLSXM8 28/08/2014 Put 5.000 0.130 0.130 0.000   222 0.130
TLSZ78 28/08/2014 Call 5.010 0.145 0.145 0.000 100 350 0.145
TLSZ68 28/08/2014 Put 5.010 0.135 0.135 0.000   370 0.135
TLSE59 28/08/2014 Call 5.110 0.100 0.100 0.000   0 0.100
TLSE49 28/08/2014 Put 5.110 0.185 0.185 0.000   0 0.185
TLSE69 28/08/2014 Call 5.210 0.065 0.065 0.000   0 0.065
TLSE79 28/08/2014 Put 5.210 0.250 0.250 0.000   0 0.250
TLSXJ8 28/08/2014 Call 5.250 0.100 0.100 0.000   9,195 0.100
TLSXK8 28/08/2014 Put 5.250 0.275 0.275 0.000   75 0.275
TLSZ88 28/08/2014 Call 5.260 0.055 0.055 0.000   1,175 0.055
TLSZ98 28/08/2014 Put 5.260 0.285 0.285 0.000   0 0.285
TLSZC8 28/08/2014 Call 5.300 0.085 0.085 0.000   0 0.085
TLSZD8 28/08/2014 Put 5.300 0.315 0.315 0.000   0 0.315
TLSZB8 28/08/2014 Call 5.310 0.045 0.045 0.000   0 0.045
TLSZA8 28/08/2014 Put 5.310 0.325 0.325 0.000   1,000 0.325
TLSY58 28/08/2014 Call 5.500 0.035 0.035 0.000   1,671 0.035
TLSY68 28/08/2014 Put 5.500 0.485 0.485 0.000   593 0.485
TLSZJ8 28/08/2014 Call 5.510 0.020 0.020 0.000   0 0.020
TLSZI8 28/08/2014 Put 5.510 0.495 0.495 0.000   1,000 0.495
TLSY18 28/08/2014 Call 5.750 0.015 0.015 0.000   0 0.015
TLSY28 28/08/2014 Put 5.750 0.720 0.720 0.000   0 0.720
TLSXR8 28/08/2014 Call 6.000 0.005 0.005 0.000   0 0.005
TLSXS8 28/08/2014 Put 6.000 0.965 0.965 0.000   0 0.965
TLSXF8 28/08/2014 Call 6.250 0.002 0.002 0.000   0 0.002
TLSXG8 28/08/2014 Put 6.250 1.210 1.210 0.000   0 1.210
TLSY38 28/08/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TLSY48 28/08/2014 Put 6.500 1.460 1.460 0.000   0 1.460
TLSXT8 28/08/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TLSXU8 28/08/2014 Put 6.750 1.710 1.710 0.000   0 1.710
TLSEF9 28/08/2014 Call 7.000            
TLSEG9 28/08/2014 Put 7.000            
TLSKI9 25/09/2014 Call 0.010 5.030 5.030 0.000   230,359 5.030
TLSYC8 25/09/2014 Call 0.110 4.875 4.875 0.000   1 4.875
TLSYD8 25/09/2014 Put 0.110 0.000 0.000 0.000   0 0.000
TLSIT8 25/09/2014 Call 3.000 2.160 2.160 0.000   0 2.160
TLSIU8 25/09/2014 Put 3.000 0.001 0.001 0.000   2,155 0.001
TLSF68 25/09/2014 Call 3.100 2.060 2.060 0.000   0 2.060
TLSF78 25/09/2014 Put 3.100 0.001 0.001 0.000   72 0.001
TLSLZ9 25/09/2014 Call 3.200 1.960 1.960 0.000   0 1.960
TLSM19 25/09/2014 Put 3.200 0.002 0.002 0.000   0 0.002
TLSIW8 25/09/2014 Call 3.250 1.910 1.910 0.000   0 1.910
TLSIV8 25/09/2014 Put 3.250 0.002 0.002 0.000   1,940 0.002
TLSLK9 25/09/2014 Call 3.400 1.765 1.765 0.000   0 1.765
TLSLL9 25/09/2014 Put 3.400 0.003 0.003 0.000   80 0.003
TLSXD8 25/09/2014 Call 3.410 1.610 1.610 0.000   100 1.610
TLSXC8 25/09/2014 Put 3.410 0.003 0.003 0.000   0 0.003
TLSLS9 25/09/2014 Call 3.600 1.565 1.565 0.000   0 1.565
TLSLT9 25/09/2014 Put 3.600 0.005 0.005 0.000   31,618 0.005
TLSLU9 25/09/2014 Call 3.800 1.365 1.365 0.000   0 1.365
TLSLW9 25/09/2014 Put 3.800 0.008 0.008 0.000   89 0.008
TLSLK7 25/09/2014 Call 4.000 1.170 1.170 0.000   600 1.170
TLSLJ7 25/09/2014 Put 4.000 0.010 0.010 0.000   3,639 0.010
TLSJE8 25/09/2014 Call 4.010 1.020 1.020 0.000   1,496 1.020
TLSJD8 25/09/2014 Put 4.010 0.010 0.010 0.000   290 0.010
TLSJF8 25/09/2014 Call 4.110 0.925 0.925 0.000   0 0.925
TLSJG8 25/09/2014 Put 4.110 0.015 0.015 0.000   0 0.015
TLSLM9 25/09/2014 Call 4.200 0.970 0.970 0.000   264 0.970
TLSLN9 25/09/2014 Put 4.200 0.015 0.015 0.000   78 0.015
TLSJI8 25/09/2014 Call 4.210 0.825 0.825 0.000   480 0.825
TLSJH8 25/09/2014 Put 4.210 0.015 0.015 0.000   0 0.015
TLSLL7 25/09/2014 Call 4.250 0.920 0.920 0.000   700 0.920
TLSLM7 25/09/2014 Put 4.250 0.015 0.015 0.000   6,104 0.015
TLSLH8 25/09/2014 Call 4.260 0.780 0.780 0.000   30 0.780
TLSLG8 25/09/2014 Put 4.260 0.015 0.015 0.000   0 0.015
TLSI18 25/09/2014 Call 4.300 0.875 0.875 0.000   1,500 0.875
TLSI28 25/09/2014 Put 4.300 0.020 0.020 0.000   371 0.020
TLSJJ8 25/09/2014 Call 4.310 0.730 0.730 0.000   3,060 0.730
TLSJK8 25/09/2014 Put 4.310 0.020 0.020 0.000   0 0.020
TLSLO9 25/09/2014 Call 4.400 0.775 0.775 0.000   2,100 0.775
TLSLP9 25/09/2014 Put 4.400 0.025 0.025 0.000   18,875 0.025
TLSJO8 25/09/2014 Call 4.410 0.640 0.640 0.000   5,802 0.640
TLSJL8 25/09/2014 Put 4.410 0.025 0.025 0.000   1,100 0.025
TLSF77 25/09/2014 Call 4.500 0.680 0.680 0.000   900 0.680
TLSF67 25/09/2014 Put 4.500 0.030 0.030 0.000   6,381 0.030
TLSJP8 25/09/2014 Call 4.510 0.545 0.545 0.000   1,660 0.545
TLSJQ8 25/09/2014 Put 4.510 0.030 0.030 0.000   0 0.030
TLSLQ9 25/09/2014 Call 4.600 0.585 0.585 0.000 500 1,300 0.585
TLSLR9 25/09/2014 Put 4.600 0.040 0.040 0.000   15,221 0.040
TLSYE8 25/09/2014 Call 4.610 0.460 0.460 0.000   140 0.460
TLSYX8 25/09/2014 Put 4.610 0.040 0.040 0.000   0 0.040
TLSI58 25/09/2014 Call 4.700 0.490 0.490 0.000   1,200 0.490
TLSI68 25/09/2014 Put 4.700 0.055 0.055 0.000   2,871 0.055
TLSQD8 25/09/2014 Call 4.710 0.375 0.375 0.000   959 0.375
TLSQE8 25/09/2014 Put 4.710 0.055 0.055 0.000   2,715 0.055
TLSLX9 25/09/2014 Call 4.800 0.400 0.400 0.000   855 0.400
TLSLY9 25/09/2014 Put 4.800 0.075 0.075 0.000   6,190 0.075
TLSQG8 25/09/2014 Call 4.810 0.295 0.295 0.000   200 0.295
TLSQF8 25/09/2014 Put 4.810 0.075 0.075 0.000   804 0.075
TLSI38 25/09/2014 Call 4.900 0.320 0.320 0.000   2,490 0.320
TLSI48 25/09/2014 Put 4.900 0.105 0.105 0.000 1,000 6,486 0.105
TLSQM8 25/09/2014 Call 4.910 0.225 0.225 0.000   1,496 0.225
TLSQL8 25/09/2014 Put 4.910 0.105 0.105 0.100 220 2,470 0.105
TLSQI9 25/09/2014 Call 5.000 0.240 0.240 0.000   3,238 0.240
TLSQJ9 25/09/2014 Put 5.000 0.145 0.145 0.150 5,500 19,366 0.145
TLSKB8 25/09/2014 Call 5.010 0.165 0.165 0.000   2,597 0.165
TLSKA8 25/09/2014 Put 5.010 0.145 0.145 0.000   4,901 0.145
TLSMF8 25/09/2014 Call 5.100 0.175 0.175 0.000   53,415 0.175
TLSME8 25/09/2014 Put 5.100 0.195 0.195 0.000   1,153 0.195
TLSMH8 25/09/2014 Call 5.110 0.115 0.115 0.000   7,745 0.115
TLSMG8 25/09/2014 Put 5.110 0.195 0.195 0.000   1,825 0.195
TLSMI8 25/09/2014 Call 5.200 0.120 0.120 0.000   14,913 0.120
TLSMJ8 25/09/2014 Put 5.200 0.255 0.255 0.000   14,115 0.255
TLSWA8 25/09/2014 Call 5.210 0.080 0.080 0.000   1,805 0.080
TLSW98 25/09/2014 Put 5.210 0.260 0.260 0.000   530 0.260
TLSGK8 25/09/2014 Call 5.250 0.100 0.100 0.000   13,538 0.100
TLSGT8 25/09/2014 Put 5.250 0.290 0.290 0.000   800 0.290
TLSN78 25/09/2014 Call 5.260 0.065 0.065 0.000   5,885 0.065
TLSN88 25/09/2014 Put 5.260 0.290 0.290 0.000   1,355 0.290
TLSML8 25/09/2014 Call 5.300 0.080 0.080 0.000   10,146 0.080
TLSMK8 25/09/2014 Put 5.300 0.330 0.330 0.000   0 0.330
TLSNK8 25/09/2014 Call 5.310 0.050 0.050 0.000   10,550 0.050
TLSN98 25/09/2014 Put 5.310 0.330 0.330 0.000   1,620 0.330
TLSMM8 25/09/2014 Call 5.400 0.055 0.055 0.000   3,700 0.055
TLSMN8 25/09/2014 Put 5.400 0.405 0.405 0.000   800 0.405
TLSNL8 25/09/2014 Call 5.410 0.035 0.035 0.000   5,624 0.035
TLSNM8 25/09/2014 Put 5.410 0.410 0.410 0.000   80 0.410
TLST69 25/09/2014 Call 5.500 0.035 0.035 0.000   14,225 0.035
TLST79 25/09/2014 Put 5.500 0.490 0.490 0.000   530 0.490
TLSNO8 25/09/2014 Call 5.510 0.020 0.020 0.000   0 0.020
TLSNN8 25/09/2014 Put 5.510 0.495 0.495 0.000   100 0.495
TLST18 25/09/2014 Call 5.610 0.015 0.015 0.000   0 0.015
TLST28 25/09/2014 Put 5.610 0.580 0.580 0.000   0 0.580
TLST48 25/09/2014 Call 5.710 0.009 0.009 0.000   0 0.009
TLST38 25/09/2014 Put 5.710 0.675 0.675 0.000   0 0.675
TLSGY8 25/09/2014 Call 5.750 0.010 0.010 0.000   300 0.010
TLSGZ8 25/09/2014 Put 5.750 0.725 0.725 0.000   0 0.725
TLSLI8 25/09/2014 Call 5.760 0.007 0.007 0.000   0 0.007
TLSLJ8 25/09/2014 Put 5.760 0.720 0.720 0.000   430 0.720
TLSXQ9 25/09/2014 Call 6.000 0.003 0.003 0.000   80 0.003
TLSXR9 25/09/2014 Put 6.000 0.965 0.965 0.000   197 0.965
TLSLL8 25/09/2014 Call 6.010 0.002 0.002 0.000   0 0.002
TLSLK8 25/09/2014 Put 6.010 0.965 0.965 0.000   2,590 0.965
TLSGU8 25/09/2014 Call 6.250 0.001 0.001 0.000   0 0.001
TLSGV8 25/09/2014 Put 6.250 1.210 1.210 0.000   0 1.210
TLSK47 25/09/2014 Call 6.500 0.000 0.000 0.000   50 0.000
TLSK57 25/09/2014 Put 6.500 1.460 1.460 0.000   0 1.460
TLSGW8 25/09/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TLSGX8 25/09/2014 Put 6.750 1.710 1.710 0.000   0 1.710
TLSN37 25/09/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TLSN47 25/09/2014 Put 7.000 1.955 1.955 0.000   400 1.955
TLSZT7 30/10/2014 Call 2.800 2.355 2.355 0.000   0 2.355
TLSZU7 30/10/2014 Put 2.800 0.001 0.001 0.000   1,175 0.001
TLSZM7 30/10/2014 Call 2.900 2.260 2.260 0.000   0 2.260
TLSZN7 30/10/2014 Put 2.900 0.001 0.001 0.000   237 0.001
TLSZK7 30/10/2014 Call 3.000 2.160 2.160 0.000   0 2.160
TLSZL7 30/10/2014 Put 3.000 0.002 0.002 0.000   500 0.002
TLSZO7 30/10/2014 Call 3.100 2.060 2.060 0.000   0 2.060
TLSZP7 30/10/2014 Put 3.100 0.002 0.002 0.000   0 0.002
TLSZI7 30/10/2014 Call 3.200 1.960 1.960 0.000   0 1.960
TLSZJ7 30/10/2014 Put 3.200 0.003 0.003 0.000   50 0.003
TLSZQ7 30/10/2014 Call 3.300 1.860 1.860 0.000   0 1.860
TLSZR7 30/10/2014 Put 3.300 0.004 0.004 0.000   2,510 0.004
TLSBR8 30/10/2014 Call 3.400 1.765 1.765 0.000   0 1.765
TLSBS8 30/10/2014 Put 3.400 0.005 0.005 0.000   1,000 0.005
TLSGR8 30/10/2014 Call 3.500 1.665 1.665 0.000   0 1.665
TLSGS8 30/10/2014 Put 3.500 0.007 0.007 0.000   1,500 0.007
TLSZS7 18/12/2014 Call 0.010 5.060 5.060 0.000   0 5.060
TLSZV7 18/12/2014 Call 2.800 2.355 2.355 0.000   0 2.355
TLSZW7 18/12/2014 Put 2.800 0.000 0.000 0.000   3,091 0.000
TLSZY7 18/12/2014 Call 2.900 2.260 2.260 0.000   0 2.260
TLSZX7 18/12/2014 Put 2.900 0.000 0.000 0.000   41 0.000
TLSB18 18/12/2014 Call 3.000 2.160 2.160 0.000   0 2.160
TLSB28 18/12/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TLSB48 18/12/2014 Call 3.100 2.060 2.060 0.000   0 2.060
TLSB38 18/12/2014 Put 3.100 0.000 0.000 0.000   2,760 0.000
TLSB58 18/12/2014 Call 3.200 1.960 1.960 0.000   0 1.960
TLSB68 18/12/2014 Put 3.200 0.001 0.001 0.000   0 0.001
TLSJ28 18/12/2014 Call 3.300 1.860 1.860 0.000   0 1.860
TLSJ38 18/12/2014 Put 3.300 0.001 0.001 0.000   0 0.001
TLSIZ8 18/12/2014 Call 3.400 1.765 1.765 0.000   0 1.765
TLSJ18 18/12/2014 Put 3.400 0.002 0.002 0.000   20 0.002
TLSJ48 18/12/2014 Call 3.500 1.665 1.665 0.000   0 1.665
TLSJ58 18/12/2014 Put 3.500 0.003 0.003 0.000   3,725 0.003
TLSK78 18/12/2014 Call 3.600 1.565 1.565 0.000   0 1.565
TLSK88 18/12/2014 Put 3.600 0.004 0.004 0.000   1 0.004
TLSS18 18/12/2014 Call 3.700 1.465 1.465 0.000   0 1.465
TLSS28 18/12/2014 Put 3.700 0.006 0.006 0.000   400 0.006
TLSTD8 18/12/2014 Call 3.800 1.365 1.365 0.000   0 1.365
TLSTE8 18/12/2014 Put 3.800 0.009 0.009 0.010 6,000 6,000 0.009
TLSVD8 18/12/2014 Call 3.900 1.270 1.270 0.000   0 1.270
TLSVE8 18/12/2014 Put 3.900 0.010 0.010 0.000   0 0.010
TLSYV8 18/12/2014 Call 4.000 1.170 1.170 0.000   0 1.170
TLSYW8 18/12/2014 Put 4.000 0.015 0.015 0.000   2,581 0.015
TLSMC9 18/12/2014 Call 4.010 1.050 1.050 0.000   27,981 1.050
TLSMB9 18/12/2014 Put 4.010 0.015 0.015 0.000   3,570 0.015
TLST88 18/12/2014 Call 4.110 0.950 0.950 0.000   81 0.950
TLST78 18/12/2014 Put 4.110 0.020 0.020 0.000   0 0.020
TLSYR8 18/12/2014 Call 4.200 0.970 0.970 0.000   243 0.970
TLSYS8 18/12/2014 Put 4.200 0.025 0.025 0.000   5,000 0.025
TLST98 18/12/2014 Call 4.210 0.860 0.860 0.000   0 0.860
TLSTA8 18/12/2014 Put 4.210 0.025 0.025 0.000   0 0.025
TLSLM8 18/12/2014 Call 4.250 0.925 0.925 0.000   0 0.925
TLSLN8 18/12/2014 Put 4.250 0.025 0.025 0.000   0 0.025
TLSQZ8 18/12/2014 Call 4.300 0.875 0.875 0.000   0 0.875
TLSR18 18/12/2014 Put 4.300 0.030 0.030 0.000   1,000 0.030
TLSTG8 18/12/2014 Call 4.310 0.770 0.770 0.000   0 0.770
TLSTF8 18/12/2014 Put 4.310 0.030 0.030 0.000   120 0.030
TLSYT8 18/12/2014 Call 4.400 0.780 0.780 0.000   5,461 0.780
TLSYU8 18/12/2014 Put 4.400 0.035 0.035 0.000   7,600 0.035
TLSTH8 18/12/2014 Call 4.410 0.680 0.680 0.000   100 0.680
TLSTI8 18/12/2014 Put 4.410 0.040 0.040 0.000   0 0.040
TLSF97 18/12/2014 Call 4.500 0.685 0.685 0.000   0 0.685
TLSF87 18/12/2014 Put 4.500 0.050 0.050 0.000   4,200 0.050
TLSTK8 18/12/2014 Call 4.510 0.595 0.595 0.000   1,049 0.595
TLSTJ8 18/12/2014 Put 4.510 0.050 0.050 0.000   0 0.050
TLSBJ9 18/12/2014 Call 4.600 0.595 0.595 0.000   1,700 0.595
TLSBK9 18/12/2014 Put 4.600 0.065 0.065 0.000   33,436 0.065
TLSTL8 18/12/2014 Call 4.610 0.515 0.515 0.000   900 0.515
TLSTM8 18/12/2014 Put 4.610 0.065 0.065 0.000   600 0.065
TLSQX8 18/12/2014 Call 4.700 0.505 0.505 0.000   0 0.505
TLSQY8 18/12/2014 Put 4.700 0.080 0.080 0.000   0 0.080
TLSTO8 18/12/2014 Call 4.710 0.435 0.435 0.000   208 0.435
TLSTN8 18/12/2014 Put 4.710 0.080 0.080 0.000   0 0.080
TLSDV9 18/12/2014 Call 4.800 0.420 0.420 0.000   1,550 0.420
TLSDW9 18/12/2014 Put 4.800 0.105 0.105 0.000   4,740 0.105
TLSTP8 18/12/2014 Call 4.810 0.365 0.365 0.000   2,000 0.365
TLSTQ8 18/12/2014 Put 4.810 0.105 0.105 0.000   1,220 0.105
TLSMO8 18/12/2014 Call 4.900 0.345 0.345 0.000   320 0.345
TLSMP8 18/12/2014 Put 4.900 0.140 0.140 0.000   650 0.140
TLSTS8 18/12/2014 Call 4.910 0.295 0.295 0.000   414 0.295
TLSTR8 18/12/2014 Put 4.910 0.135 0.135 0.000   100 0.135
TLSQK9 18/12/2014 Call 5.000 0.275 0.275 0.000   3,423 0.275
TLSQL9 18/12/2014 Put 5.000 0.180 0.180 0.000   12,876 0.180
TLSTT8 18/12/2014 Call 5.010 0.235 0.235 0.000   1,101 0.235
TLSTU8 18/12/2014 Put 5.010 0.175 0.175 0.000   13,208 0.175
TLSMR8 18/12/2014 Call 5.100 0.210 0.210 0.000   2,710 0.210
TLSMQ8 18/12/2014 Put 5.100 0.230 0.230 0.000   1,100 0.230
TLSMS8 18/12/2014 Call 5.110 0.185 0.185 0.000   15,299 0.185
TLSMT8 18/12/2014 Put 5.110 0.225 0.225 0.000 300 660 0.225
TLSMZ8 18/12/2014 Call 5.200 0.160 0.160 0.000   7,711 0.160
TLSMU8 18/12/2014 Put 5.200 0.285 0.285 0.000   150 0.285
TLSWB8 18/12/2014 Call 5.210 0.140 0.140 0.000   1,702 0.140
TLSWC8 18/12/2014 Put 5.210 0.280 0.280 0.000   150 0.280
TLSLQ8 18/12/2014 Call 5.250 0.140 0.140 0.000   857 0.140
TLSLR8 18/12/2014 Put 5.250 0.320 0.320 0.000   530 0.320
TLSN18 18/12/2014 Call 5.260 0.120 0.120 0.000   2,929 0.120
TLSN28 18/12/2014 Put 5.260 0.310 0.310 0.000   450 0.310
TLSN48 18/12/2014 Call 5.300 0.120 0.120 0.000   1,157 0.120
TLSN38 18/12/2014 Put 5.300 0.355 0.355 0.000   0 0.355
TLSWE8 18/12/2014 Call 5.310 0.105 0.105 0.000   110 0.105
TLSWD8 18/12/2014 Put 5.310 0.345 0.345 0.000   0 0.345
TLSN58 18/12/2014 Call 5.400 0.085 0.085 0.000   300 0.085
TLSN68 18/12/2014 Put 5.400 0.430 0.430 0.000   0 0.430
TLSWF8 18/12/2014 Call 5.410 0.080 0.080 0.000   2,000 0.080
TLSWG8 18/12/2014 Put 5.410 0.415 0.415 0.000   30 0.415
TLST89 18/12/2014 Call 5.500 0.065 0.065 0.000   19,644 0.065
TLST99 18/12/2014 Put 5.500 0.510 0.510 0.000   1,865 0.510
TLSLP8 18/12/2014 Call 5.750 0.025 0.025 0.000   300 0.025
TLSLO8 18/12/2014 Put 5.750 0.735 0.735 0.000   0 0.735
TLSXS9 18/12/2014 Call 6.000 0.010 0.010 0.000   500 0.010
TLSXT9 18/12/2014 Put 6.000 0.970 0.970 0.000   0 0.970
TLSR28 18/12/2014 Call 6.250 0.005 0.005 0.000   0 0.005
TLSR38 18/12/2014 Put 6.250 1.215 1.215 0.000   0 1.215
TLSK67 18/12/2014 Call 6.500 0.002 0.002 0.000   50 0.002
TLSK77 18/12/2014 Put 6.500 1.460 1.460 0.000   0 1.460
TLSR48 18/12/2014 Call 6.750 0.001 0.001 0.000   0 0.001
TLSR58 18/12/2014 Put 6.750 1.710 1.710 0.000   0 1.710
TLSN57 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TLSN67 18/12/2014 Put 7.000 1.960 1.960 0.000   0 1.960
TLSCX9 26/03/2015 Call 0.010 4.940 4.940 0.000   0 4.940
TLSJ17 26/03/2015 Call 3.600 1.565 1.565 0.000   0 1.565
TLSJ27 26/03/2015 Put 3.600 0.015 0.015 0.000   2,000 0.015
TLSIQ7 26/03/2015 Call 3.800 1.365 1.365 0.000   0 1.365
TLSIR7 26/03/2015 Put 3.800 0.025 0.025 0.000   3,000 0.025
TLSIW7 26/03/2015 Call 4.000 1.170 1.170 0.000   0 1.170
TLSIX7 26/03/2015 Put 4.000 0.035 0.035 0.000   3,800 0.035
TLSDK9 26/03/2015 Call 4.010 0.940 0.940 0.000   0 0.940
TLSD99 26/03/2015 Put 4.010 0.035 0.035 0.000   0 0.035
TLSIM7 26/03/2015 Call 4.200 0.970 0.970 0.000   0 0.970
TLSIN7 26/03/2015 Put 4.200 0.050 0.050 0.000   1,000 0.050
TLSDN9 26/03/2015 Call 4.210 0.760 0.760 0.000   0 0.760
TLSDO9 26/03/2015 Put 4.210 0.050 0.050 0.000   0 0.050
TLST68 26/03/2015 Call 4.250 0.925 0.925 0.000   0 0.925
TLST58 26/03/2015 Put 4.250 0.055 0.055 0.000   0 0.055
TLSC49 26/03/2015 Call 4.300 0.875 0.875 0.000   0 0.875
TLSC59 26/03/2015 Put 4.300 0.060 0.060 0.000   0 0.060
TLSDQ9 26/03/2015 Call 4.310 0.675 0.675 0.000   0 0.675
TLSDP9 26/03/2015 Put 4.310 0.065 0.065 0.000   0 0.065
TLSIO7 26/03/2015 Call 4.400 0.780 0.780 0.000   0 0.780
TLSIP7 26/03/2015 Put 4.400 0.075 0.075 0.000   550 0.075
TLSCZ9 26/03/2015 Call 4.410 0.595 0.595 0.000   0 0.595
TLSCY9 26/03/2015 Put 4.410 0.080 0.080 0.000   0 0.080
TLSBX9 26/03/2015 Call 4.500 0.685 0.685 0.000   0 0.685
TLSBY9 26/03/2015 Put 4.500 0.095 0.095 0.000   0 0.095
TLSD19 26/03/2015 Call 4.510 0.515 0.515 0.000   0 0.515
TLSD29 26/03/2015 Put 4.510 0.095 0.095 0.000   0 0.095
TLSIK7 26/03/2015 Call 4.600 0.595 0.595 0.000   0 0.595
TLSIL7 26/03/2015 Put 4.600 0.120 0.120 0.000   880 0.120
TLSD49 26/03/2015 Call 4.610 0.445 0.445 0.000   0 0.445
TLSD39 26/03/2015 Put 4.610 0.120 0.120 0.000   940 0.120
TLSBZ9 26/03/2015 Call 4.700 0.510 0.510 0.000   0 0.510
TLSC19 26/03/2015 Put 4.700 0.150 0.150 0.000   0 0.150
TLSD59 26/03/2015 Call 4.710 0.380 0.380 0.000   0 0.380
TLSD69 26/03/2015 Put 4.710 0.150 0.150 0.000   0 0.150
TLSIS7 26/03/2015 Call 4.800 0.430 0.430 0.000   1,200 0.430
TLSIT7 26/03/2015 Put 4.800 0.185 0.185 0.000   3,449 0.185
TLSD89 26/03/2015 Call 4.810 0.320 0.320 0.000   0 0.320
TLSD79 26/03/2015 Put 4.810 0.185 0.185 0.000   0 0.185
TLSC29 26/03/2015 Call 4.900 0.355 0.355 0.000   0 0.355
TLSC39 26/03/2015 Put 4.900 0.230 0.230 0.000   0 0.230
TLSDR9 26/03/2015 Call 4.910 0.265 0.265 0.000   0 0.265
TLSDS9 26/03/2015 Put 4.910 0.230 0.230 0.000   0 0.230
TLSIU7 26/03/2015 Call 5.000 0.295 0.295 0.000   410 0.295
TLSIV7 26/03/2015 Put 5.000 0.275 0.275 0.000   11,711 0.275
TLSDZ9 26/03/2015 Call 5.010 0.215 0.215 0.000   1,000 0.215
TLSE19 26/03/2015 Put 5.010 0.275 0.275 0.000   0 0.275
TLSC69 26/03/2015 Call 5.250 0.170 0.170 0.000   979 0.170
TLSC79 26/03/2015 Put 5.250 0.430 0.430 0.000   0 0.430
TLSE39 26/03/2015 Call 5.260 0.125 0.125 0.000   650 0.125
TLSE29 26/03/2015 Put 5.260 0.430 0.430 0.000   1,800 0.430
TLSIY7 26/03/2015 Call 5.500 0.090 0.090 0.000   1,501 0.090
TLSIZ7 26/03/2015 Put 5.500 0.615 0.615 0.000   1,500 0.615
TLSBT9 26/03/2015 Call 5.750 0.045 0.045 0.000   0 0.045
TLSBU9 26/03/2015 Put 5.750 0.825 0.825 0.000   0 0.825
TLSII7 26/03/2015 Call 6.000 0.025 0.025 0.000   1,250 0.025
TLSIJ7 26/03/2015 Put 6.000 1.055 1.055 0.000   500 1.055
TLSC89 26/03/2015 Call 6.250 0.010 0.010 0.000   0 0.010
TLSC99 26/03/2015 Put 6.250 1.290 1.290 0.000   0 1.290
TLSK87 26/03/2015 Call 6.500 0.005 0.005 0.000   700 0.005
TLSK97 26/03/2015 Put 6.500 1.530 1.530 0.000   0 1.530
TLSBV9 26/03/2015 Call 6.750 0.002 0.002 0.000   0 0.002
TLSBW9 26/03/2015 Put 6.750 1.775 1.775 0.000   0 1.775
TLSN77 26/03/2015 Call 7.000 0.001 0.001 0.000   0 0.001
TLSN87 26/03/2015 Put 7.000 2.015 2.015 0.000   0 2.015
TLSS68 26/03/2015 Call 7.500 0.000 0.000 0.000   0 0.000
TLSSB8 26/03/2015 Put 7.500 2.505 2.505 0.000   0 2.505
TLSB59 25/06/2015 Call 0.010 4.975 4.975 0.000   0 4.975
TLSB39 25/06/2015 Call 2.800 2.365 2.365 0.000   0 2.365
TLSB49 25/06/2015 Put 2.800 0.000 0.000 0.000   400 0.000
TLSZT8 25/06/2015 Call 3.000 2.165 2.165 0.000   0 2.165
TLSZU8 25/06/2015 Put 3.000 0.001 0.001 0.000   0 0.001
TLSZX8 25/06/2015 Call 3.200 1.970 1.970 0.000   0 1.970
TLSZY8 25/06/2015 Put 3.200 0.002 0.002 0.000   0 0.002
TLSB19 25/06/2015 Call 3.400 1.770 1.770 0.000   0 1.770
TLSB29 25/06/2015 Put 3.400 0.006 0.006 0.000   0 0.006
TLSZV8 25/06/2015 Call 3.600 1.570 1.570 0.000   0 1.570
TLSZW8 25/06/2015 Put 3.600 0.015 0.015 0.000   2,894 0.015
TLSZP8 25/06/2015 Call 3.800 1.375 1.375 0.000   0 1.375
TLSZQ8 25/06/2015 Put 3.800 0.025 0.025 0.000   420 0.025
TLSZR8 25/06/2015 Call 4.000 1.180 1.180 0.000   0 1.180
TLSZS8 25/06/2015 Put 4.000 0.040 0.040 0.000   220 0.040
TLSZN8 25/06/2015 Call 4.200 0.985 0.985 0.000   0 0.985
TLSZO8 25/06/2015 Put 4.200 0.070 0.070 0.000   0 0.070
TLSZL8 25/06/2015 Call 4.400 0.800 0.800 0.000   0 0.800
TLSZM8 25/06/2015 Put 4.400 0.105 0.105 0.000   880 0.105
TLSBL9 25/06/2015 Call 4.600 0.625 0.625 0.000   400 0.625
TLSBM9 25/06/2015 Put 4.600 0.155 0.155 0.000   4,953 0.155
TLSEL8 25/06/2015 Call 4.610 0.535 0.535 0.000   9,758 0.535
TLSEM8 25/06/2015 Put 4.610 0.150 0.150 0.000   0 0.150
TLSDX9 25/06/2015 Call 4.800 0.470 0.470 0.000   747 0.470
TLSDY9 25/06/2015 Put 4.800 0.225 0.225 0.000   1,100 0.225
TLSQM9 25/06/2015 Call 5.000 0.340 0.340 0.000   1,010 0.340
TLSQN9 25/06/2015 Put 5.000 0.315 0.315 0.000   1,050 0.315
TLSTA9 25/06/2015 Call 5.500 0.130 0.130 0.000   3,900 0.130
TLSTB9 25/06/2015 Put 5.500 0.640 0.640 0.000   2,500 0.640
TLSXU9 25/06/2015 Call 6.000 0.040 0.040 0.000   3,300 0.040
TLSXV9 25/06/2015 Put 6.000 1.060 1.060 0.000   4,000 1.060
TLSKA7 25/06/2015 Call 6.500 0.010 0.010 0.000   0 0.010
TLSKB7 25/06/2015 Put 6.500 1.530 1.530 0.000   2,000 1.530
TLSN97 25/06/2015 Call 7.000 0.003 0.003 0.000   0 0.003
TLSNK7 25/06/2015 Put 7.000 2.010 2.010 0.000   0 2.010
TLSSC8 25/06/2015 Call 7.500 0.001 0.001 0.000   0 0.001
TLSSD8 25/06/2015 Put 7.500 2.495 2.495 0.000   0 2.495
TLSJ78 24/09/2015 Call 4.200 0.980 0.980 0.000   0 0.980
TLSJ88 24/09/2015 Put 4.200 0.110 0.110 0.000   0 0.110
TLSIY8 24/09/2015 Call 4.400 0.795 0.795 0.000   0 0.795
TLSJ68 24/09/2015 Put 4.400 0.155 0.155 0.000   505 0.155
TLSIG8 24/09/2015 Call 4.600 0.630 0.630 0.000   0 0.630
TLSIH8 24/09/2015 Put 4.600 0.220 0.220 0.000   0 0.220
TLSIO8 24/09/2015 Call 4.800 0.480 0.480 0.000   0 0.480
TLSIX8 24/09/2015 Put 4.800 0.300 0.300 0.000   0 0.300
TLSIM8 24/09/2015 Call 5.000 0.360 0.360 0.000   0 0.360
TLSIN8 24/09/2015 Put 5.000 0.395 0.395 0.000   1,450 0.395
TLSIK8 24/09/2015 Call 5.500 0.155 0.155 0.000   2,280 0.155
TLSIL8 24/09/2015 Put 5.500 0.715 0.715 0.000   3,077 0.715
TLSI98 24/09/2015 Call 6.000 0.060 0.060 0.000   1,750 0.060
TLSIF8 24/09/2015 Put 6.000 1.125 1.125 0.000   0 1.125
TLSII8 24/09/2015 Call 6.500 0.020 0.020 0.000   0 0.020
TLSIJ8 24/09/2015 Put 6.500 1.580 1.580 0.000   0 1.580
TLSI78 24/09/2015 Call 7.000 0.007 0.007 0.000   0 0.007
TLSI88 24/09/2015 Put 7.000 2.055 2.055 0.000   0 2.055
TLSSE8 24/09/2015 Call 7.500 0.002 0.002 0.000   0 0.002
TLSSF8 24/09/2015 Put 7.500 2.535 2.535 0.000   0 2.535
TLSW89 17/12/2015 Call 3.600 1.565 1.565 0.000   0 1.565
TLSW99 17/12/2015 Put 3.600 0.035 0.035 0.000   0 0.035
TLSVV9 17/12/2015 Call 3.800 1.370 1.370 0.000   0 1.370
TLSVW9 17/12/2015 Put 3.800 0.060 0.060 0.000   0 0.060
TLSW69 17/12/2015 Call 4.000 1.175 1.175 0.000   0 1.175
TLSW79 17/12/2015 Put 4.000 0.090 0.090 0.000   690 0.090
TLSVX9 17/12/2015 Call 4.200 0.985 0.985 0.000   0 0.985
TLSVY9 17/12/2015 Put 4.200 0.130 0.130 0.000   856 0.130
TLSVZ9 17/12/2015 Call 4.400 0.810 0.810 0.000   0 0.810
TLSW19 17/12/2015 Put 4.400 0.185 0.185 0.000   2,650 0.185
TLSVT9 17/12/2015 Call 4.600 0.645 0.645 0.000   35,200 0.645
TLSVU9 17/12/2015 Put 4.600 0.250 0.250 0.000   2,755 0.250
TLSW29 17/12/2015 Call 4.800 0.505 0.505 0.000   1,241 0.505
TLSW39 17/12/2015 Put 4.800 0.335 0.335 0.000   10,000 0.335
TLSW49 17/12/2015 Call 5.000 0.395 0.395 0.000   32,603 0.395
TLSW59 17/12/2015 Put 5.000 0.435 0.435 0.000   8,682 0.435
TLSJX8 17/12/2015 Call 5.100 0.345 0.345 0.000   0 0.345
TLSJY8 17/12/2015 Put 5.100 0.490 0.490 0.000   2,222 0.490
TLSK18 17/12/2015 Call 5.200 0.300 0.300 0.000   3,540 0.300
TLSJZ8 17/12/2015 Put 5.200 0.555 0.555 0.000   500 0.555
TLSWA9 17/12/2015 Call 5.500 0.200 0.200 0.000   78,601 0.200
TLSWB9 17/12/2015 Put 5.500 0.755 0.755 0.000   2,975 0.755
TLSK28 17/12/2015 Call 5.600 0.170 0.170 0.000   3,660 0.170
TLSK38 17/12/2015 Put 5.600 0.830 0.830 0.000   865 0.830
TLSXW9 17/12/2015 Call 6.000 0.095 0.095 0.000   2,870 0.095
TLSXY9 17/12/2015 Put 6.000 1.150 1.150 0.000   0 1.150
TLSKC7 17/12/2015 Call 6.500 0.045 0.045 0.000   1,000 0.045
TLSKD7 17/12/2015 Put 6.500 1.590 1.590 0.000   0 1.590
TLSNL7 17/12/2015 Call 7.000 0.020 0.020 0.000   1,600 0.020
TLSNM7 17/12/2015 Put 7.000 2.060 2.060 0.000   0 2.060
TLSSG8 17/12/2015 Call 7.500 0.008 0.008 0.000   1,200 0.008
TLSSH8 17/12/2015 Put 7.500 2.535 2.535 0.000   1,000 2.535
TLSCV9 23/03/2016 Call 4.200 0.980 0.980 0.000   0 0.980
TLSCW9 23/03/2016 Put 4.200 0.180 0.180 0.000   0 0.180
TLSCR9 23/03/2016 Call 4.400 0.810 0.810 0.000   0 0.810
TLSCS9 23/03/2016 Put 4.400 0.240 0.240 0.000   0 0.240
TLSCT9 23/03/2016 Call 4.600 0.650 0.650 0.000   0 0.650
TLSCU9 23/03/2016 Put 4.600 0.315 0.315 0.000   0 0.315
TLSCP9 23/03/2016 Call 4.800 0.520 0.520 0.000   0 0.520
TLSCQ9 23/03/2016 Put 4.800 0.405 0.405 0.000   0 0.405
TLSCN9 23/03/2016 Call 5.000 0.410 0.410 0.000   0 0.410
TLSCO9 23/03/2016 Put 5.000 0.510 0.510 0.000   100 0.510
TLSCJ9 23/03/2016 Call 5.500 0.220 0.220 0.000   70 0.220
TLSCK9 23/03/2016 Put 5.500 0.825 0.825 0.000   1,500 0.825
TLSCH9 23/03/2016 Call 6.000 0.115 0.115 0.000   200 0.115
TLSCI9 23/03/2016 Put 6.000 1.215 1.215 0.000   0 1.215
TLSCL9 23/03/2016 Call 6.500 0.055 0.055 0.000   0 0.055
TLSCM9 23/03/2016 Put 6.500 1.655 1.655 0.000   0 1.655
TLSCF9 23/03/2016 Call 7.000 0.025 0.025 0.000   0 0.025
TLSCG9 23/03/2016 Put 7.000 2.120 2.120 0.000   0 2.120
TLSX77 23/06/2016 Call 3.800 1.370 1.370 0.000   0 1.370
TLSX87 23/06/2016 Put 3.800 0.110 0.110 0.000   0 0.110
TLSX37 23/06/2016 Call 4.000 1.180 1.180 0.000   0 1.180
TLSX47 23/06/2016 Put 4.000 0.150 0.150 0.000   0 0.150
TLSWW7 23/06/2016 Call 4.200 0.995 0.995 0.000   250 0.995
TLSWX7 23/06/2016 Put 4.200 0.200 0.200 0.000   0 0.200
TLSWI7 23/06/2016 Call 4.400 0.820 0.820 0.000   0 0.820
TLSWJ7 23/06/2016 Put 4.400 0.265 0.265 0.000   0 0.265
TLSWK7 23/06/2016 Call 4.600 0.670 0.670 0.000   0 0.670
TLSWL7 23/06/2016 Put 4.600 0.340 0.340 0.000   0 0.340
TLSWU7 23/06/2016 Call 4.800 0.545 0.545 0.000   0 0.545
TLSWV7 23/06/2016 Put 4.800 0.425 0.425 0.000   0 0.425
TLSWM7 23/06/2016 Call 5.000 0.440 0.440 0.000   500 0.440
TLSWT7 23/06/2016 Put 5.000 0.525 0.525 0.000   922 0.525
TLSWY7 23/06/2016 Call 5.500 0.255 0.255 0.000   3,864 0.255
TLSWZ7 23/06/2016 Put 5.500 0.840 0.840 0.000   2,100 0.840
TLSX57 23/06/2016 Call 6.000 0.140 0.140 0.000   2,500 0.140
TLSX67 23/06/2016 Put 6.000 1.215 1.215 0.000   0 1.215
TLSX17 23/06/2016 Call 6.500 0.075 0.075 0.000   2,000 0.075
TLSX27 23/06/2016 Put 6.500 1.645 1.645 0.000   0 1.645
TLSY77 23/06/2016 Call 7.000 0.040 0.040 0.000   1,200 0.040
TLSY87 23/06/2016 Put 7.000 2.100 2.100 0.000   0 2.100
TLSSI8 23/06/2016 Call 7.500 0.020 0.020 0.000   0 0.020
TLSSJ8 23/06/2016 Put 7.500 2.565 2.565 0.000   0 2.565
TLSR68 22/12/2016 Call 4.200 1.010 1.010 0.000   0 1.010
TLSR78 22/12/2016 Put 4.200 0.255 0.255 0.000   0 0.255
TLSRF8 22/12/2016 Call 4.400 0.855 0.855 0.000   0 0.855
TLSRG8 22/12/2016 Put 4.400 0.330 0.330 0.000   100 0.330
TLSRH8 22/12/2016 Call 4.600 0.720 0.720 0.000   0 0.720
TLSRI8 22/12/2016 Put 4.600 0.415 0.415 0.000   0 0.415
TLSRJ8 22/12/2016 Call 4.800 0.605 0.605 0.000   568 0.605
TLSRK8 22/12/2016 Put 4.800 0.515 0.515 0.000   366 0.515
TLSR88 22/12/2016 Call 5.000 0.510 0.510 0.000   402 0.510
TLSR98 22/12/2016 Put 5.000 0.625 0.625 0.000   542 0.625
TLSRP8 22/12/2016 Call 5.500 0.330 0.330 0.000   40,201 0.330
TLSRQ8 22/12/2016 Put 5.500 0.940 0.940 0.000   5,639 0.940
TLSRN8 22/12/2016 Call 6.000 0.205 0.205 0.000   1,400 0.205
TLSRO8 22/12/2016 Put 6.000 1.320 1.320 0.000   0 1.320
TLSRR8 22/12/2016 Call 6.500 0.125 0.125 0.000   300 0.125
TLSRS8 22/12/2016 Put 6.500 1.735 1.735 0.000   0 1.735
TLSRL8 22/12/2016 Call 7.000 0.075 0.075 0.000   0 0.075
TLSRM8 22/12/2016 Put 7.000 2.175 2.175 0.000   0 2.175
TLSSK8 22/12/2016 Call 7.500 0.045 0.045 0.000   0 0.045
TLSSL8 22/12/2016 Put 7.500 2.630 2.630 0.000   0 2.630

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.