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

• Print page

Options - Detailed search results

Option prices

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

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

Shares

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
TLS	4.840	-0.110	4.840	4.850	4.980	4.990	4.800	51,357,385	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
TLSU79	30/05/2013	Call	0.010	4.870	4.870	0.000		0	4.945
TLSTC9	30/05/2013	Call	3.600	1.280	1.280	0.000		3,500	1.350
TLSU39	30/05/2013	Call	3.700	1.180	1.180	0.000		0	1.250
TLSTG9	30/05/2013	Call	3.800	1.080	1.080	0.000		1,123	1.150
TLSGU7	30/05/2013	Call	3.810	1.070	1.070	0.000		435	1.140
TLSU59	30/05/2013	Call	3.900	0.980	0.980	0.000		4,938	1.050
TLSJ87	30/05/2013	Call	3.910	0.970	0.970	0.000		0	1.040
TLSTE9	30/05/2013	Call	4.000	0.880	0.880	0.000		230	0.950
TLSLD7	30/05/2013	Call	4.010	0.870	0.870	0.000		590	0.940
TLSTK9	30/05/2013	Call	4.100	0.780	0.780	0.000		458	0.850
TLSTY9	30/05/2013	Call	4.200	0.685	0.685	0.000		531	0.750
TLSTM9	30/05/2013	Call	4.300	0.585	0.585	0.000		1,087	0.650
TLSTU9	30/05/2013	Call	4.400	0.490	0.490	0.000		1,239	0.555
TLSC17	30/05/2013	Call	4.410	0.470	0.470	0.000		295	0.540
TLSTQ9	30/05/2013	Call	4.500	0.325	0.360	0.380	9	154,334	0.455
TLSFW7	30/05/2013	Call	4.510	0.375	0.375	0.000		1,357	0.440
TLSTW9	30/05/2013	Call	4.600	0.230	0.280	0.240	3,666	26,053	0.360
TLSFX7	30/05/2013	Call	4.610	0.210	0.000	0.445	1,720	5,847	0.345
TLSTI9	30/05/2013	Call	4.700	0.150	0.185	0.000		21,662	0.260
TLSCH7	30/05/2013	Call	4.710	0.140	0.165	0.160	912	8,202	0.255
TLSTS9	30/05/2013	Call	4.800	0.085	0.095	0.075	4,358	21,282	0.165
TLSFZ7	30/05/2013	Call	4.810	0.080	0.090	0.070	1,760	3,239	0.150
TLSTO9	30/05/2013	Call	4.900	0.035	0.045	0.030	9,737	15,723	0.085
TLSG37	30/05/2013	Call	4.910	0.035	0.045	0.035	1,859	7,331	0.080
TLSU19	30/05/2013	Call	5.000	0.010	0.020	0.015	5,302	20,924	0.035
TLSKS7	30/05/2013	Call	5.100	0.004	0.008	0.000		16,782	0.010
TLSPL7	30/05/2013	Call	5.200	0.001	0.005	0.000		3,330	0.003
TLSUE9	30/05/2013	Call	5.250	0.000	0.004	0.000		9,924	0.002
TLSPM7	30/05/2013	Call	5.300	0.000	0.003	0.000		3,746	0.001
TLSPP7	30/05/2013	Call	5.400	0.000	0.003	0.000		180	0.000
TLSWS9	30/05/2013	Call	5.500	0.000	0.002	0.000		4,648	0.000
TLSYA9	30/05/2013	Call	5.750	0.000	0.000	0.000		0	0.000
TLSZR9	30/05/2013	Call	6.000	0.000	0.000	0.000		0	0.000
TLSJN7	30/05/2013	Call	6.250	0.000	0.000	0.000		0	0.000
TLSMK7	30/05/2013	Call	6.500	0.000	0.000	0.000		0	0.000
TLSNT7	30/05/2013	Call	6.750	0.000	0.000	0.000		0	0.000
TLSSN7	30/05/2013	Call	7.000	0.000	0.000	0.000		0	0.000
TLSS37	27/06/2013	Call	0.010	4.885	4.885	0.000		306	4.955
TLSB67	27/06/2013	Call	1.510	3.375	3.375	0.000		0	3.445
TLSQY7	27/06/2013	Call	2.700	2.185	2.185	0.000		0	2.260
TLSR37	27/06/2013	Call	2.800	2.085	2.085	0.000		0	2.160
TLSR17	27/06/2013	Call	2.900	0.000	0.000	0.000		0	2.060
TLSR57	27/06/2013	Call	3.000	0.000	0.000	0.000		200	1.965
TLSQW7	27/06/2013	Call	3.100	0.000	0.000	0.000		0	1.865
TLSRM9	27/06/2013	Call	3.110	0.000	0.000	0.000		2,808	1.850
TLST97	27/06/2013	Call	3.200	1.690	1.690	0.000		3	1.765
TLSCW9	27/06/2013	Call	3.210	1.680	1.680	0.000		1,662	1.750
TLSU47	27/06/2013	Call	3.300	1.590	1.590	0.000		200	1.665
TLSCZ9	27/06/2013	Call	3.310	1.580	1.580	0.000		1,550	1.655
TLSWN7	27/06/2013	Call	3.400	1.490	1.490	0.000		0	1.565
TLSD29	27/06/2013	Call	3.410	1.480	1.480	0.000		318	1.555
TLSG98	27/06/2013	Call	3.500	1.390	1.390	0.000		5,850	1.470
TLSD39	27/06/2013	Call	3.510	1.380	1.380	0.000		1,481	1.460
TLSJG8	27/06/2013	Call	3.600	1.290	1.290	0.000		0	1.370
TLSD69	27/06/2013	Call	3.610	1.280	1.280	0.000		3,799	1.360
TLSRQ8	27/06/2013	Call	3.700	1.190	1.190	0.000		6,048	1.270
TLSD79	27/06/2013	Call	3.710	1.180	1.180	1.135	20	8,003	1.260
TLST58	27/06/2013	Call	3.800	1.090	1.090	0.000		562	1.170
TLSV58	27/06/2013	Call	3.900	0.990	0.990	0.000		0	1.070
TLSQQ9	27/06/2013	Call	3.910	0.980	0.980	0.000		9,440	1.065
TLSY18	27/06/2013	Call	4.000	0.890	0.890	0.000		163	0.970
TLSM49	27/06/2013	Call	4.010	0.880	0.880	0.000		11,917	0.970
TLSZJ8	27/06/2013	Call	4.100	0.790	0.790	0.000		0	0.870
TLSSV9	27/06/2013	Call	4.110	0.780	0.780	0.000		11,160	0.870
TLSXY8	27/06/2013	Call	4.200	0.690	0.690	0.000		15,971	0.770
TLSSY9	27/06/2013	Call	4.210	0.680	0.680	0.715	200	3,893	0.770
TLSZH8	27/06/2013	Call	4.300	0.595	0.595	0.000		870	0.670
TLSQT9	27/06/2013	Call	4.310	0.580	0.580	0.000		8,383	0.675
TLSY38	27/06/2013	Call	4.400	0.500	0.500	0.000		4,157	0.570
TLSY19	27/06/2013	Call	4.410	0.425	0.000	0.000	100	4,830	0.575
TLSBY9	27/06/2013	Call	4.500	0.405	0.405	0.360	20	25,027	0.470
TLSVA9	27/06/2013	Call	4.510	0.390	0.390	0.000		7,589	0.480
TLSCK9	27/06/2013	Call	4.600	0.270	0.295	0.000	2,069	31,509	0.370
TLSJH7	27/06/2013	Call	4.610	0.000	0.000	0.200	668	2,100	0.385
TLSEJ9	27/06/2013	Call	4.700	0.190	0.220	0.000	1,497	78,815	0.285
TLSLG7	27/06/2013	Call	4.710	0.170	0.230	0.000		359	0.290
TLSGX9	27/06/2013	Call	4.800	0.130	0.145	0.125	950	21,634	0.210
TLSLB7	27/06/2013	Call	4.810	0.105	0.165	0.125	170	1,808	0.200
TLSS19	27/06/2013	Call	4.900	0.085	0.095	0.085	1,465	11,164	0.135
TLSRY7	27/06/2013	Call	4.910	0.080	0.090	0.075	723	998	0.130
TLSSP9	27/06/2013	Call	5.000	0.050	0.055	0.050	2,612	47,304	0.080
TLSVB9	27/06/2013	Call	5.010	0.045	0.055	0.045	1,063	9,465	0.080
TLSKZ7	27/06/2013	Call	5.100	0.025	0.035	0.030	525	12,501	0.045
TLSRZ7	27/06/2013	Call	5.110	0.025	0.035	0.000		747	0.045
TLSPQ7	27/06/2013	Call	5.200	0.015	0.020	0.020	5,000	26,689	0.025
TLSS47	27/06/2013	Call	5.210	0.010	0.020	0.000		1,708	0.025
TLSUG9	27/06/2013	Call	5.250	0.010	0.015	0.020	290	17,349	0.015
TLSPT7	27/06/2013	Call	5.300	0.008	0.015	0.000		1,357	0.015
TLSPU7	27/06/2013	Call	5.400	0.004	0.007	0.000		0	0.008
TLSWU9	27/06/2013	Call	5.500	0.001	0.005	0.000		32,850	0.005
TLSGR7	27/06/2013	Call	5.510	0.001	0.005	0.000		4,396	0.005
TLSYC9	27/06/2013	Call	5.750	0.000	0.003	0.000		0	0.001
TLSGO7	27/06/2013	Call	5.760	0.000	0.003	0.000		0	0.001
TLSZT9	27/06/2013	Call	6.000	0.000	0.002	0.000		0	0.000
TLSGN7	27/06/2013	Call	6.010	0.000	0.002	0.000		0	0.000
TLSJP7	27/06/2013	Call	6.250	0.000	0.000	0.000		0	0.000
TLSMM7	27/06/2013	Call	6.500	0.000	0.000	0.000		0	0.000
TLSNV7	27/06/2013	Call	6.750	0.000	0.000	0.000		0	0.000
TLSSP7	27/06/2013	Call	7.000	0.000	0.000	0.000		0	0.000
TLSZE9	25/07/2013	Call	0.010	0.000	0.000	0.000		340	4.965
TLSCR7	25/07/2013	Call	3.800	1.100	1.100	0.000		0	1.170
TLSZ69	25/07/2013	Call	3.900	1.000	1.000	0.000		0	1.070
TLSYK9	25/07/2013	Call	4.000	0.900	0.900	0.000		0	0.970
TLSYZ9	25/07/2013	Call	4.100	0.800	0.800	0.000		0	0.870
TLSFP7	25/07/2013	Call	4.110	0.790	0.790	0.000		0	0.860
TLSYI9	25/07/2013	Call	4.200	0.700	0.700	0.000		300	0.775
TLSFS7	25/07/2013	Call	4.210	0.690	0.690	0.000		400	0.760
TLSZ29	25/07/2013	Call	4.300	0.605	0.605	0.000		0	0.675
TLSFT7	25/07/2013	Call	4.310	0.595	0.595	0.000		89	0.665
TLSYO9	25/07/2013	Call	4.400	0.405	0.540	0.000	100	700	0.585
TLSCK7	25/07/2013	Call	4.410	0.500	0.500	0.000		726	0.565
TLSYU9	25/07/2013	Call	4.500	0.000	0.550	0.445	250	5,148	0.490
TLSCL7	25/07/2013	Call	4.510	0.415	0.415	0.000		2,250	0.470
TLSYG9	25/07/2013	Call	4.600	0.415	0.415	0.000		2,014	0.400
TLSCO7	25/07/2013	Call	4.610	0.330	0.330	0.000		2,078	0.385
TLSYW9	25/07/2013	Call	4.700	0.205	0.265	0.000	200	4,317	0.310
TLSCP7	25/07/2013	Call	4.710	0.200	0.260	0.000		5,303	0.300
TLSC27	25/07/2013	Call	4.760	0.170	0.230	0.000		816	0.265
TLSYM9	25/07/2013	Call	4.800	0.175	0.185	0.170	839	1,767	0.245
TLSC57	25/07/2013	Call	4.810	0.165	0.180	0.000		1,270	0.230
TLSZ89	25/07/2013	Call	4.900	0.125	0.135	0.120	3,589	2,387	0.175
TLSC67	25/07/2013	Call	4.910	0.120	0.130	0.115	303	1,878	0.165
TLSYE9	25/07/2013	Call	5.000	0.085	0.095	0.000		17,249	0.120
TLSKF7	25/07/2013	Call	5.010	0.080	0.090	0.075	1,179	3,491	0.120
TLSL17	25/07/2013	Call	5.100	0.055	0.065	0.060	1,650	4,793	0.080
TLSKG7	25/07/2013	Call	5.110	0.050	0.060	0.060	595	2,983	0.075
TLSNQ7	25/07/2013	Call	5.200	0.035	0.045	0.035	365	11,637	0.055
TLSNR7	25/07/2013	Call	5.210	0.030	0.040	0.000		126	0.050
TLSZ49	25/07/2013	Call	5.250	0.025	0.035	0.000		12,245	0.045
TLSPX7	25/07/2013	Call	5.300	0.020	0.030	0.000		500	0.035
TLSPY7	25/07/2013	Call	5.400	0.010	0.020	0.000		4,596	0.020
TLSYS9	25/07/2013	Call	5.500	0.008	0.015	0.000		5,714	0.015
TLSYQ9	25/07/2013	Call	5.750	0.002	0.006	0.000		0	0.005
TLSZV9	25/07/2013	Call	6.000	0.001	0.001	0.000		0	0.001
TLSJR7	25/07/2013	Call	6.250	0.000	0.000	0.000		0	0.000
TLSMO7	25/07/2013	Call	6.500	0.000	0.000	0.000		0	0.000
TLSNX7	25/07/2013	Call	6.750	0.000	0.000	0.000		0	0.000
TLSSR7	25/07/2013	Call	7.000	0.000	0.000	0.000		0	0.000
TLSDY7	29/08/2013	Call	0.010	0.000	0.000	0.000		0	4.835
TLSCT7	29/08/2013	Call	3.800	1.105	1.105	0.000		0	1.175
TLSG47	29/08/2013	Call	3.810	0.960	0.960	0.000		3,353	1.030
TLSDM7	29/08/2013	Call	3.900	1.005	1.005	0.000		0	1.075
TLSG77	29/08/2013	Call	3.910	0.865	0.865	0.000		0	0.930
TLSCV7	29/08/2013	Call	4.000	0.910	0.910	0.000		1,600	0.980
TLSE17	29/08/2013	Call	4.010	0.765	0.765	0.000		100	0.835
TLSDQ7	29/08/2013	Call	4.100	0.810	0.810	0.000		0	0.880
TLSE27	29/08/2013	Call	4.110	0.670	0.670	0.000		0	0.735
TLSDK7	29/08/2013	Call	4.200	0.715	0.715	0.000		0	0.780
TLSE57	29/08/2013	Call	4.210	0.580	0.580	0.000		0	0.640
TLSDS7	29/08/2013	Call	4.300	0.620	0.620	0.000		0	0.685
TLSE67	29/08/2013	Call	4.310	0.490	0.490	0.000		50	0.550
TLSD67	29/08/2013	Call	4.400	0.530	0.530	0.000		1,175	0.590
TLSE97	29/08/2013	Call	4.410	0.410	0.410	0.000		1,400	0.460
TLSDU7	29/08/2013	Call	4.500	0.445	0.445	0.000		50,400	0.505
TLSEF7	29/08/2013	Call	4.510	0.335	0.335	0.000		2,671	0.380
TLSD87	29/08/2013	Call	4.600	0.365	0.365	0.000		2,455	0.420
TLSEI7	29/08/2013	Call	4.610	0.225	0.000	0.190	1,152	8,822	0.305
TLSDW7	29/08/2013	Call	4.700	0.245	0.295	0.000		30,307	0.340
TLSEJ7	29/08/2013	Call	4.710	0.180	0.200	0.000		6,452	0.240
TLSD47	29/08/2013	Call	4.800	0.195	0.210	0.000		102,372	0.265
TLSEM7	29/08/2013	Call	4.810	0.135	0.150	0.000		1,669	0.185
TLSCX7	29/08/2013	Call	4.900	0.145	0.160	0.175	200	3,018	0.200
TLSEN7	29/08/2013	Call	4.910	0.100	0.110	0.000	600	4,083	0.140
TLSD27	29/08/2013	Call	5.000	0.105	0.115	0.115	1,400	252,365	0.155
TLSS57	29/08/2013	Call	5.010	0.070	0.085	0.000		150	0.100
TLSL47	29/08/2013	Call	5.100	0.075	0.085	0.095	600	3,912	0.110
TLSS87	29/08/2013	Call	5.110	0.050	0.060	0.000		0	0.070
TLSQ17	29/08/2013	Call	5.200	0.055	0.060	0.070	500	6,436	0.075
TLSS97	29/08/2013	Call	5.210	0.035	0.045	0.000		0	0.050
TLSDO7	29/08/2013	Call	5.250	0.045	0.055	0.045	582	6,707	0.065
TLSRV7	29/08/2013	Call	5.260	0.030	0.035	0.045	750	1,894	0.045
TLSQ47	29/08/2013	Call	5.300	0.040	0.045	0.000		1,400	0.055
TLSRR7	29/08/2013	Call	5.310	0.020	0.035	0.040	750	750	0.035
TLSQ57	29/08/2013	Call	5.400	0.025	0.035	0.000		669	0.040
TLSRU7	29/08/2013	Call	5.410	0.015	0.025	0.000		0	0.025
TLSCZ7	29/08/2013	Call	5.500	0.015	0.025	0.000		1,951	0.025
TLSSH7	29/08/2013	Call	5.510	0.000	0.000	0.000		0	0.020
TLSSK7	29/08/2013	Call	5.610	0.009	0.009	0.000		0	0.015
TLSSL7	29/08/2013	Call	5.710	0.005	0.005	0.000		0	0.009
TLSEP7	29/08/2013	Call	5.750	0.008	0.015	0.000		500	0.015
TLSJF7	29/08/2013	Call	6.000	0.004	0.015	0.000		0	0.010
TLSJT7	29/08/2013	Call	6.250	0.001	0.001	0.000		457	0.004
TLSMQ7	29/08/2013	Call	6.500	0.000	0.000	0.000		0	0.002
TLSNZ7	29/08/2013	Call	6.750	0.000	0.000	0.000		0	0.001
TLSST7	29/08/2013	Call	7.000	0.000	0.000	0.000		0	0.000
TLSXS7	26/09/2013	Call	0.010	0.000	0.000	0.000		230,359	4.845
TLSYF7	26/09/2013	Call	2.800	2.100	2.100	0.000		0	2.175
TLSXN7	26/09/2013	Call	2.900	2.000	2.000	0.000		0	2.075
TLSXJ7	26/09/2013	Call	3.000	0.000	0.000	0.000		0	1.980
TLSNQ9	26/09/2013	Call	3.010	0.000	0.000	1.795	150	1,981	1.845
TLSXP7	26/09/2013	Call	3.100	0.000	0.000	0.000		0	1.875
TLSXL7	26/09/2013	Call	3.200	1.700	1.700	0.000		412	1.775
TLSGZ7	26/09/2013	Call	3.210	1.560	1.560	0.000		62	1.645
TLSXH7	26/09/2013	Call	3.300	1.600	1.600	0.000		249	1.675
TLSI17	26/09/2013	Call	3.310	1.465	1.465	0.000		150	1.540
TLSBP8	26/09/2013	Call	3.400	1.505	1.505	0.000		0	1.575
TLSG87	26/09/2013	Call	3.410	1.365	1.365	0.000		100	1.435
TLSGL8	26/09/2013	Call	3.500	1.405	1.405	0.000		25	1.475
TLSQY9	26/09/2013	Call	3.510	1.265	1.265	0.000		2,050	1.340
TLSJI8	26/09/2013	Call	3.600	1.305	1.305	0.000		0	1.375
TLSGL7	26/09/2013	Call	3.610	1.165	1.165	0.000		0	1.245
TLSRS8	26/09/2013	Call	3.700	1.205	1.205	0.000		401	1.275
TLSNS9	26/09/2013	Call	3.710	1.065	1.065	0.000		1,721	1.145
TLST78	26/09/2013	Call	3.800	1.105	1.105	0.000		0	1.180
TLSNT9	26/09/2013	Call	3.810	0.970	0.970	0.000		877	1.050
TLSV78	26/09/2013	Call	3.900	1.005	1.005	0.000		0	1.080
TLSM69	26/09/2013	Call	3.910	0.870	0.870	0.000		5,615	0.955
TLSMU8	26/09/2013	Call	4.000	0.910	0.910	0.000		100	0.985
TLSM79	26/09/2013	Call	4.010	0.000	0.000	0.480	5,900	7,948	0.865
TLSLI9	26/09/2013	Call	4.100	0.810	0.810	0.000		71	0.885
TLSMA9	26/09/2013	Call	4.110	0.685	0.685	0.000		2,543	0.775
TLSY78	26/09/2013	Call	4.200	0.715	0.715	0.000		19	0.790
TLSQ89	26/09/2013	Call	4.210	0.595	0.595	0.000		4,679	0.685
TLSMR8	26/09/2013	Call	4.250	0.665	0.665	0.000		2,200	0.745
TLSLG9	26/09/2013	Call	4.300	0.620	0.620	0.000		2,744	0.695
TLSXD9	26/09/2013	Call	4.310	0.510	0.510	0.000		5,573	0.600
TLSY58	26/09/2013	Call	4.400	0.530	0.530	0.000		1,622	0.600
TLSQB9	26/09/2013	Call	4.410	0.430	0.430	0.000		5,459	0.515
TLSX29	26/09/2013	Call	4.460	0.390	0.390	0.000		2,452	0.470
TLSLE9	26/09/2013	Call	4.500	0.445	0.445	0.000		16,204	0.510
TLSVF9	26/09/2013	Call	4.510	0.355	0.355	0.000		9,201	0.430
TLSX39	26/09/2013	Call	4.560	0.320	0.320	0.000		3,427	0.390
TLSB69	26/09/2013	Call	4.600	0.365	0.365	0.000		83,754	0.425
TLSB77	26/09/2013	Call	4.610	0.260	0.290	0.000		2,380	0.350
TLSX69	26/09/2013	Call	4.660	0.235	0.255	0.000		10,413	0.310
TLSMJ9	26/09/2013	Call	4.700	0.235	0.310	0.000		10,752	0.340
TLSBF7	26/09/2013	Call	4.710	0.205	0.230	0.215	600	5,284	0.270
TLSDN9	26/09/2013	Call	4.800	0.200	0.215	0.280	2,000	9,013	0.265
TLSS39	26/09/2013	Call	4.900	0.160	0.165	0.000		3,710	0.205
TLSSR9	26/09/2013	Call	5.000	0.115	0.125	0.000		14,832	0.160
TLSVE9	26/09/2013	Call	5.010	0.090	0.100	0.000	2,600	9,648	0.125
TLSL57	26/09/2013	Call	5.100	0.080	0.090	0.000		2,761	0.115
TLSSD7	26/09/2013	Call	5.110	0.065	0.080	0.000		1,019	0.090
TLSQ87	26/09/2013	Call	5.200	0.060	0.065	0.000		2,650	0.075
TLSSG7	26/09/2013	Call	5.210	0.045	0.060	0.000		0	0.065
TLSUI9	26/09/2013	Call	5.250	0.050	0.060	0.000		4,242	0.070
TLSQ97	26/09/2013	Call	5.300	0.040	0.050	0.000		2,250	0.060
TLSQC7	26/09/2013	Call	5.400	0.030	0.035	0.000		2,969	0.045
TLSWW9	26/09/2013	Call	5.500	0.020	0.030	0.000		90	0.035
TLSZA9	26/09/2013	Call	5.750	0.010	0.015	0.000		0	0.015
TLSZX9	26/09/2013	Call	6.000	0.005	0.005	0.000		0	0.005
TLSJV7	26/09/2013	Call	6.250	0.002	0.002	0.000		0	0.002
TLSMS7	26/09/2013	Call	6.500	0.001	0.001	0.000		0	0.001
TLSP27	26/09/2013	Call	6.750	0.000	0.000	0.000		0	0.000
TLSSV7	26/09/2013	Call	7.000	0.000	0.000	0.000		0	0.000
TLSMH7	24/10/2013	Call	0.010	0.000	0.000	0.000		0	4.855
TLSM17	24/10/2013	Call	4.100	0.810	0.810	0.000		0	0.880
TLSMB7	24/10/2013	Call	4.200	0.715	0.715	0.000		0	0.780
TLSLY7	24/10/2013	Call	4.300	0.620	0.620	0.000		0	0.685
TLSM97	24/10/2013	Call	4.400	0.530	0.530	0.000		0	0.590
TLSLT7	24/10/2013	Call	4.500	0.450	0.450	0.000		0	0.505
TLSMD7	24/10/2013	Call	4.600	0.370	0.370	0.000		0	0.420
TLSLR7	24/10/2013	Call	4.700	0.270	0.295	0.000		0	0.345
TLSMF7	24/10/2013	Call	4.800	0.210	0.235	0.000		0	0.275
TLSLW7	24/10/2013	Call	4.900	0.165	0.180	0.000		0	0.215
TLSLN7	24/10/2013	Call	5.000	0.125	0.140	0.000		160	0.170
TLSQD7	24/10/2013	Call	5.200	0.070	0.085	0.000		600	0.095
TLSM37	24/10/2013	Call	5.250	0.060	0.070	0.060	562	1,642	0.080
TLSQG7	24/10/2013	Call	5.300	0.050	0.060	0.000		0	0.070
TLSQH7	24/10/2013	Call	5.400	0.035	0.050	0.000		0	0.050
TLSM77	24/10/2013	Call	5.500	0.025	0.035	0.000		175	0.040
TLSLH7	24/10/2013	Call	5.750	0.000	0.000	0.000		5,000	0.020
TLSLP7	24/10/2013	Call	6.000	0.006	0.006	0.000		0	0.009
TLSRQ7	24/10/2013	Call	6.010	0.000	0.035	0.000		0	0.020
TLSM57	24/10/2013	Call	6.250	0.002	0.002	0.000		0	0.004
TLSMU7	24/10/2013	Call	6.500	0.001	0.001	0.000		0	0.001
TLSP47	24/10/2013	Call	6.750	0.000	0.000	0.000		0	0.001
TLSSX7	24/10/2013	Call	7.000	0.000	0.000	0.000		0	0.000
TLSSA7	19/12/2013	Call	0.010	0.000	0.000	0.000		0	4.875
TLSJ57	19/12/2013	Call	2.500	2.395	2.395	0.000		178	2.470
TLSVI7	19/12/2013	Call	2.600	2.295	2.295	0.000		0	2.370
TLSR77	19/12/2013	Call	2.700	2.200	2.200	0.000		0	2.270
TLSRI7	19/12/2013	Call	2.800	2.100	2.100	0.000		0	2.175
TLSR97	19/12/2013	Call	2.900	0.000	0.000	0.000		0	2.075
TLSJ67	19/12/2013	Call	3.000	0.000	0.000	0.000		620	1.980
TLSRG7	19/12/2013	Call	3.100	0.000	0.000	0.000		0	1.875
TLSNN7	19/12/2013	Call	3.110	0.000	0.000	0.000		0	1.755
TLSTB7	19/12/2013	Call	3.200	1.700	1.700	0.000		0	1.775
TLSU67	19/12/2013	Call	3.300	1.600	1.600	0.000		0	1.675
TLSWP7	19/12/2013	Call	3.400	1.505	1.505	0.000		0	1.575
TLSCG7	19/12/2013	Call	3.410	1.385	1.385	0.000		0	1.460
TLSGN8	19/12/2013	Call	3.500	1.405	1.405	0.000		0	1.480
TLSC87	19/12/2013	Call	3.510	1.290	1.290	0.000		0	1.375
TLSJM8	19/12/2013	Call	3.600	1.305	1.305	0.000		553	1.380
TLSRU8	19/12/2013	Call	3.700	1.205	1.205	0.000		201	1.280
TLSXJ9	19/12/2013	Call	3.710	1.095	1.095	0.000		5,400	1.190
TLST98	19/12/2013	Call	3.800	1.105	1.105	0.000		0	1.185
TLSXK9	19/12/2013	Call	3.810	1.000	1.000	0.000		835	1.095
TLSV98	19/12/2013	Call	3.900	1.005	1.005	0.000		0	1.085
TLSFH7	19/12/2013	Call	3.910	0.905	0.905	0.000		2,426	1.005
TLSY98	19/12/2013	Call	4.000	0.910	0.910	0.000		171	0.990
TLSFK7	19/12/2013	Call	4.010	0.815	0.815	0.000		4,038	0.915
TLSVL9	19/12/2013	Call	4.100	0.810	0.810	0.000		0	0.890
TLSFL7	19/12/2013	Call	4.110	0.725	0.725	0.000		461	0.825
TLSYB8	19/12/2013	Call	4.200	0.720	0.720	0.000		8,130	0.795
TLSFG7	19/12/2013	Call	4.210	0.640	0.640	0.000		5,200	0.735
TLSVR9	19/12/2013	Call	4.300	0.625	0.625	0.000		2,700	0.700
TLSQU9	19/12/2013	Call	4.310	0.000	0.000	0.570	5,900	7,340	0.650
TLSYD8	19/12/2013	Call	4.400	0.000	0.000	0.600	400	7,657	0.595
TLSFO7	19/12/2013	Call	4.410	0.485	0.485	0.000		0	0.565
TLSVJ9	19/12/2013	Call	4.500	0.460	0.460	0.000		10,369	0.515
TLSWY9	19/12/2013	Call	4.510	0.420	0.420	0.000		9,960	0.485
TLSB89	19/12/2013	Call	4.600	0.390	0.390	0.000		9,159	0.435
TLSBG7	19/12/2013	Call	4.610	0.320	0.350	0.310	104	6,562	0.410
TLSVP9	19/12/2013	Call	4.700	0.290	0.315	0.000	90	8,551	0.370
TLSBJ7	19/12/2013	Call	4.710	0.265	0.295	0.000		2,548	0.335
TLSDP9	19/12/2013	Call	4.800	0.235	0.260	0.225	800	5,534	0.300
TLSJK7	19/12/2013	Call	4.810	0.220	0.235	0.225	1,160	1,890	0.275
TLSVN9	19/12/2013	Call	4.900	0.190	0.205	0.000		2,633	0.240
TLSMI7	19/12/2013	Call	4.910	0.180	0.195	0.000		1,282	0.225
TLSL18	19/12/2013	Call	5.000	0.150	0.165	0.155	1,000	8,285	0.190
TLSBP7	19/12/2013	Call	5.010	0.140	0.155	0.000		9,037	0.180
TLSL87	19/12/2013	Call	5.100	0.115	0.130	0.000		11,846	0.155
TLSQK7	19/12/2013	Call	5.200	0.090	0.105	0.095	100	4,774	0.115
TLSVH9	19/12/2013	Call	5.250	0.080	0.095	0.000		6,518	0.110
TLSQL7	19/12/2013	Call	5.300	0.070	0.085	0.000		0	0.095
TLSQO7	19/12/2013	Call	5.400	0.055	0.065	0.055	1,238	1,800	0.075
TLSSZ9	19/12/2013	Call	5.500	0.040	0.055	0.050	768	730	0.060
TLSZC9	19/12/2013	Call	5.750	0.020	0.030	0.000		2,242	0.030
TLSB17	19/12/2013	Call	6.000	0.010	0.020	0.000		0	0.015
TLSJX7	19/12/2013	Call	6.250	0.007	0.007	0.000		0	0.007
TLSMW7	19/12/2013	Call	6.500	0.003	0.003	0.000		0	0.003
TLSP67	19/12/2013	Call	6.750	0.000	0.000	0.000		0	0.001
TLSSZ7	19/12/2013	Call	7.000	0.000	0.000	0.000		0	0.001
TLSQB8	27/03/2014	Call	0.010	4.695	4.695	0.000		0	4.765
TLSYJ8	27/03/2014	Call	2.800	2.100	2.100	0.000		0	2.170
TLSYL8	27/03/2014	Call	3.000	0.000	0.000	0.000		0	1.980
TLSQ98	27/03/2014	Call	3.100	0.000	0.000	0.000		0	1.875
TLSQ18	27/03/2014	Call	3.200	1.700	1.700	0.000		0	1.775
TLSQ78	27/03/2014	Call	3.300	1.600	1.600	0.000		0	1.675
TLSQ58	27/03/2014	Call	3.400	1.500	1.500	0.000		0	1.575
TLSJB7	27/03/2014	Call	3.410	1.275	1.275	0.000		0	1.355
TLSQ38	27/03/2014	Call	3.500	1.400	1.400	0.000		0	1.480
TLSQI8	27/03/2014	Call	3.600	1.305	1.305	0.000		0	1.380
TLSRW8	27/03/2014	Call	3.700	1.205	1.205	0.000		0	1.285
TLSS88	27/03/2014	Call	3.800	1.105	1.105	0.000		0	1.190
TLSJA7	27/03/2014	Call	3.810	0.000	0.000	0.000		3,300	0.970
TLSS98	27/03/2014	Call	3.900	1.005	1.005	0.000		0	1.095
TLSMV8	27/03/2014	Call	4.000	0.910	0.910	0.000		93	1.000
TLSI77	27/03/2014	Call	4.100	0.815	0.815	0.000		0	0.910
TLSYF8	27/03/2014	Call	4.200	0.720	0.720	0.000		0	0.820
TLSER7	27/03/2014	Call	4.210	0.000	0.000	0.000		2,607	0.635
TLSMY8	27/03/2014	Call	4.250	0.680	0.680	0.000		200	0.775
TLSI37	27/03/2014	Call	4.300	0.635	0.635	0.000		0	0.725
TLSEU7	27/03/2014	Call	4.310	0.510	0.510	0.000		3,300	0.565
TLSYH8	27/03/2014	Call	4.400	0.555	0.555	0.000		2,442	0.640
TLSEV7	27/03/2014	Call	4.410	0.445	0.445	0.000		5,090	0.505
TLSF27	27/03/2014	Call	4.500	0.480	0.480	0.000		0	0.560
TLSEY7	27/03/2014	Call	4.510	0.000	0.000	0.000		7,690	0.435
TLSBF9	27/03/2014	Call	4.600	0.410	0.410	0.000		1,656	0.480
TLSKJ7	27/03/2014	Call	4.610	0.000	0.000	0.000		200	0.375
TLSI57	27/03/2014	Call	4.700	0.295	0.370	0.000		1,537	0.405
TLSKK7	27/03/2014	Call	4.710	0.280	0.280	0.000		385	0.320
TLSDR9	27/03/2014	Call	4.800	0.240	0.315	0.000		999	0.335
TLSJD7	27/03/2014	Call	4.810	0.000	0.000	0.000		5,640	0.265
TLSI97	27/03/2014	Call	4.900	0.205	0.280	0.000		600	0.275
TLSKN7	27/03/2014	Call	4.910	0.225	0.225	0.000		1,500	0.220
TLSQE9	27/03/2014	Call	5.000	0.185	0.205	0.000		3,858	0.230
TLSKO7	27/03/2014	Call	5.010	0.000	0.000	0.000		10,785	0.185
TLSL97	27/03/2014	Call	5.100	0.150	0.170	0.000		3,678	0.190
TLSQQ7	27/03/2014	Call	5.200	0.140	0.140	0.000		0	0.160
TLSLB8	27/03/2014	Call	5.250	0.110	0.130	0.000		1,270	0.140
TLSQR7	27/03/2014	Call	5.300	0.115	0.115	0.000		0	0.125
TLSQU7	27/03/2014	Call	5.400	0.080	0.095	0.000		500	0.105
TLST29	27/03/2014	Call	5.500	0.060	0.080	0.000		2,100	0.085
TLSIG7	27/03/2014	Call	5.750	0.000	0.000	0.000		0	0.055
TLSXM9	27/03/2014	Call	6.000	0.000	0.000	0.000		1,250	0.035
TLSJZ7	27/03/2014	Call	6.250	0.000	0.000	0.000		0	0.020
TLSMY7	27/03/2014	Call	6.500	0.000	0.000	0.000		0	0.015
TLSP87	27/03/2014	Call	6.750	0.000	0.000	0.000		0	0.010
TLST27	27/03/2014	Call	7.000	0.000	0.000	0.000		0	0.006
TLSSB7	26/06/2014	Call	0.010	4.720	4.720	0.000		0	4.795
TLSRK7	26/06/2014	Call	2.800	2.100	2.100	0.000		0	2.170
TLSRO7	26/06/2014	Call	2.900	2.000	2.000	0.000		0	2.070
TLSIP8	26/06/2014	Call	3.000	1.900	1.900	0.000		0	1.970
TLSRM7	26/06/2014	Call	3.100	1.805	1.805	0.000		0	1.875
TLSTD7	26/06/2014	Call	3.200	1.705	1.705	0.000		0	1.775
TLSIS8	26/06/2014	Call	3.250	1.655	1.655	0.000		0	1.725
TLSU87	26/06/2014	Call	3.300	1.605	1.605	0.000		0	1.675
TLSWR7	26/06/2014	Call	3.400	1.505	1.505	0.000		0	1.575
TLSGP8	26/06/2014	Call	3.500	1.405	1.405	0.000		0	1.475
TLSK58	26/06/2014	Call	3.600	1.310	1.310	0.000		0	1.380
TLSRY8	26/06/2014	Call	3.700	1.215	1.215	0.000		0	1.280
TLSKT7	26/06/2014	Call	3.750	1.165	1.165	0.000		30	1.230
TLSTB8	26/06/2014	Call	3.800	1.115	1.115	0.000		0	1.185
TLSVB8	26/06/2014	Call	3.900	1.025	1.025	0.000		0	1.085
TLSKW7	26/06/2014	Call	4.000	0.930	0.930	0.000		0	0.990
TLSYP8	26/06/2014	Call	4.200	0.755	0.755	0.000		500	0.815
TLSYN8	26/06/2014	Call	4.400	0.600	0.600	0.000		7,132	0.650
TLSF57	26/06/2014	Call	4.500	0.525	0.525	0.000		0	0.565
TLSBH9	26/06/2014	Call	4.600	0.450	0.450	0.000		1,010	0.490
TLSDT9	26/06/2014	Call	4.800	0.000	0.000	0.000		3,075	0.365
TLSQG9	26/06/2014	Call	5.000	0.000	0.000	0.000		4,798	0.265
TLST49	26/06/2014	Call	5.500	0.100	0.100	0.000		30	0.110
TLSXO9	26/06/2014	Call	6.000	0.035	0.035	0.000		650	0.040
TLSK27	26/06/2014	Call	6.500	0.015	0.015	0.000		0	0.015
TLSN17	26/06/2014	Call	7.000	0.004	0.004	0.000		0	0.004
TLSKI9	25/09/2014	Call	0.010	4.605	4.605	0.000		0	4.680
TLSIT8	25/09/2014	Call	3.000	1.900	1.900	0.000		340	1.970
TLSF68	25/09/2014	Call	3.100	1.800	1.800	0.000		0	1.875
TLSLZ9	25/09/2014	Call	3.200	1.700	1.700	0.000		0	1.775
TLSIW8	25/09/2014	Call	3.250	1.650	1.650	0.000		400	1.725
TLSLK9	25/09/2014	Call	3.400	1.505	1.505	0.000		0	1.575
TLSLS9	25/09/2014	Call	3.600	1.315	1.315	0.000		0	1.385
TLSLU9	25/09/2014	Call	3.800	1.125	1.125	0.000		0	1.195
TLSLK7	25/09/2014	Call	4.000	0.940	0.940	0.935	20	3,700	1.010
TLSLM9	25/09/2014	Call	4.200	0.765	0.765	0.000		6,200	0.830
TLSLL7	25/09/2014	Call	4.250	0.710	0.710	0.000		28,214	0.770
TLSLO9	25/09/2014	Call	4.400	0.000	0.000	0.000	500	7,385	0.635
TLSF77	25/09/2014	Call	4.500	0.505	0.505	0.000		5,000	0.560
TLSLQ9	25/09/2014	Call	4.600	0.000	0.000	0.410	900	3,183	0.490
TLSLX9	25/09/2014	Call	4.800	0.000	0.000	0.000	200	1,500	0.375
TLSQI9	25/09/2014	Call	5.000	0.290	0.290	0.000		2,637	0.280
TLST69	25/09/2014	Call	5.500	0.115	0.115	0.000		3,600	0.135
TLSXQ9	25/09/2014	Call	6.000	0.050	0.050	0.000		80	0.060
TLSK47	25/09/2014	Call	6.500	0.020	0.020	0.000		50	0.025
TLSN37	25/09/2014	Call	7.000	0.008	0.008	0.000		0	0.010
TLSZT7	30/10/2014	Call	2.800	2.100	2.100	0.000		0	2.170
TLSZM7	30/10/2014	Call	2.900	2.000	2.000	0.000		0	2.070
TLSZK7	30/10/2014	Call	3.000	1.900	1.900	0.000		0	1.970
TLSZO7	30/10/2014	Call	3.100	1.805	1.805	0.000		0	1.875
TLSZI7	30/10/2014	Call	3.200	1.705	1.705	0.000		0	1.775
TLSZQ7	30/10/2014	Call	3.300	1.605	1.605	0.000		0	1.675
TLSBR8	30/10/2014	Call	3.400	1.505	1.505	0.000		0	1.575
TLSGR8	30/10/2014	Call	3.500	1.405	1.405	0.000		0	1.475
TLSZS7	18/12/2014	Call	0.010	4.630	4.630	0.000		0	4.705
TLSZV7	18/12/2014	Call	2.800	2.100	2.100	0.000		0	2.170
TLSZY7	18/12/2014	Call	2.900	2.000	2.000	0.000		0	2.070
TLSB18	18/12/2014	Call	3.000	1.900	1.900	0.000		0	1.970
TLSB48	18/12/2014	Call	3.100	1.800	1.800	0.000		0	1.875
TLSB58	18/12/2014	Call	3.200	1.700	1.700	0.000		560	1.775
TLSJ28	18/12/2014	Call	3.300	1.600	1.600	0.000		0	1.675
TLSIZ8	18/12/2014	Call	3.400	1.500	1.500	0.000		0	1.575
TLSJ48	18/12/2014	Call	3.500	1.400	1.400	0.000		0	1.475
TLSK78	18/12/2014	Call	3.600	1.305	1.305	0.000		0	1.380
TLSS18	18/12/2014	Call	3.700	1.205	1.205	0.000		0	1.285
TLSTD8	18/12/2014	Call	3.800	1.105	1.105	0.000		0	1.190
TLSVD8	18/12/2014	Call	3.900	1.010	1.010	0.000		0	1.095
TLSYV8	18/12/2014	Call	4.000	0.915	0.915	0.000		0	1.000
TLSMC9	18/12/2014	Call	4.010	0.770	0.770	0.000		6,542	0.825
TLSYR8	18/12/2014	Call	4.200	0.745	0.745	0.000		1,313	0.830
TLSYT8	18/12/2014	Call	4.400	0.600	0.600	0.000		7,490	0.675
TLSF97	18/12/2014	Call	4.500	0.535	0.535	0.000		1,620	0.595
TLSBJ9	18/12/2014	Call	4.600	0.000	0.000	0.000		3,234	0.515
TLSDV9	18/12/2014	Call	4.800	0.000	0.000	0.000		500	0.415
TLSQK9	18/12/2014	Call	5.000	0.330	0.330	0.000		45	0.325
TLST89	18/12/2014	Call	5.500	0.150	0.150	0.000		0	0.175
TLSXS9	18/12/2014	Call	6.000	0.075	0.075	0.000		0	0.090
TLSK67	18/12/2014	Call	6.500	0.035	0.035	0.000		50	0.045
TLSN57	18/12/2014	Call	7.000	0.015	0.015	0.000		0	0.020
TLSJ17	26/03/2015	Call	3.600	1.310	1.310	0.000		0	1.380
TLSIQ7	26/03/2015	Call	3.800	1.115	1.115	0.000		0	1.185
TLSIW7	26/03/2015	Call	4.000	0.925	0.925	0.000		0	0.990
TLSIM7	26/03/2015	Call	4.200	0.755	0.755	0.000		0	0.815
TLSIO7	26/03/2015	Call	4.400	0.615	0.615	0.000		0	0.670
TLSIK7	26/03/2015	Call	4.600	0.490	0.490	0.000		0	0.540
TLSIS7	26/03/2015	Call	4.800	0.390	0.390	0.000		0	0.430
TLSIU7	26/03/2015	Call	5.000	0.345	0.345	0.000		0	0.340
TLSIY7	26/03/2015	Call	5.500	0.160	0.160	0.000		0	0.185
TLSII7	26/03/2015	Call	6.000	0.080	0.080	0.000		0	0.095
TLSK87	26/03/2015	Call	6.500	0.040	0.040	0.000		0	0.045
TLSN77	26/03/2015	Call	7.000	0.020	0.020	0.000		0	0.025
TLSB59	25/06/2015	Call	0.010	4.550	4.550	0.000		0	4.625
TLSB39	25/06/2015	Call	2.800	2.100	2.100	0.000		0	2.170
TLSZT8	25/06/2015	Call	3.000	1.900	1.900	0.000		0	1.970
TLSZX8	25/06/2015	Call	3.200	1.700	1.700	0.000		0	1.770
TLSB19	25/06/2015	Call	3.400	1.500	1.500	0.000		0	1.570
TLSZV8	25/06/2015	Call	3.600	1.320	1.320	0.000		0	1.385
TLSZP8	25/06/2015	Call	3.800	1.120	1.120	0.000		0	1.185
TLSZR8	25/06/2015	Call	4.000	0.930	0.930	0.000		220	0.995
TLSZN8	25/06/2015	Call	4.200	0.765	0.765	0.000		1,000	0.825
TLSZL8	25/06/2015	Call	4.400	0.630	0.630	0.000		600	0.680
TLSBL9	25/06/2015	Call	4.600	0.515	0.515	0.000		1,450	0.560
TLSDX9	25/06/2015	Call	4.800	0.415	0.415	0.000		1,380	0.455
TLSQM9	25/06/2015	Call	5.000	0.375	0.375	0.000		0	0.370
TLSTA9	25/06/2015	Call	5.500	0.195	0.195	0.000		1,500	0.215
TLSXU9	25/06/2015	Call	6.000	0.105	0.105	0.000		3,300	0.120
TLSKA7	25/06/2015	Call	6.500	0.055	0.055	0.000		0	0.065
TLSN97	25/06/2015	Call	7.000	0.035	0.035	0.000		0	0.040
TLSW89	17/12/2015	Call	3.600	1.315	1.315	0.000		0	1.380
TLSVV9	17/12/2015	Call	3.800	1.120	1.120	0.000		0	1.185
TLSW69	17/12/2015	Call	4.000	0.935	0.935	0.000		0	1.000
TLSVX9	17/12/2015	Call	4.200	0.780	0.780	0.000		0	0.840
TLSVZ9	17/12/2015	Call	4.400	0.655	0.655	0.000		0	0.705
TLSVT9	17/12/2015	Call	4.600	0.545	0.545	0.000		31,300	0.590
TLSW29	17/12/2015	Call	4.800	0.450	0.450	0.000		1,290	0.490
TLSW49	17/12/2015	Call	5.000	0.000	0.000	0.000		7,300	0.415
TLSWA9	17/12/2015	Call	5.500	0.225	0.225	0.000		10,436	0.250
TLSXW9	17/12/2015	Call	6.000	0.130	0.130	0.000		435	0.145
TLSKC7	17/12/2015	Call	6.500	0.080	0.080	0.000		0	0.090
TLSNL7	17/12/2015	Call	7.000	0.050	0.050	0.000		0	0.060
TLSTD9	30/05/2013	Put	3.600	0.000	0.000	0.000		0	0.000
TLSU49	30/05/2013	Put	3.700	0.000	0.000	0.000		3,368	0.000
TLSTH9	30/05/2013	Put	3.800	0.000	0.000	0.000		7,128	0.000
TLSGV7	30/05/2013	Put	3.810	0.000	0.000	0.000		0	0.000
TLSU69	30/05/2013	Put	3.900	0.000	0.000	0.000		4,180	0.000
TLSJ37	30/05/2013	Put	3.910	0.000	0.000	0.000		0	0.000
TLSTF9	30/05/2013	Put	4.000	0.000	0.000	0.000		1,040	0.000
TLSLE7	30/05/2013	Put	4.010	0.000	0.000	0.000		0	0.000
TLSTL9	30/05/2013	Put	4.100	0.000	0.007	0.000		2,750	0.000
TLSTZ9	30/05/2013	Put	4.200	0.000	0.010	0.000		11,558	0.000
TLSTN9	30/05/2013	Put	4.300	0.000	0.010	0.000		5,737	0.000
TLSTV9	30/05/2013	Put	4.400	0.000	0.006	0.000		13,303	0.000
TLSBZ7	30/05/2013	Put	4.410	0.000	0.006	0.000		4,398	0.000
TLSTR9	30/05/2013	Put	4.500	0.004	0.009	0.000		26,524	0.000
TLSFV7	30/05/2013	Put	4.510	0.004	0.009	0.007	2,000	7,048	0.000
TLSTX9	30/05/2013	Put	4.600	0.010	0.015	0.005	600	8,602	0.001
TLSFY7	30/05/2013	Put	4.610	0.010	0.015	0.000		1,931	0.001
TLSTJ9	30/05/2013	Put	4.700	0.025	0.030	0.025	3,468	12,306	0.004
TLSCI7	30/05/2013	Put	4.710	0.020	0.030	0.030	2,534	10,855	0.005
TLSTT9	30/05/2013	Put	4.800	0.050	0.060	0.060	10,346	15,949	0.010
TLSG17	30/05/2013	Put	4.810	0.050	0.060	0.070	4,416	1,200	0.015
TLSTP9	30/05/2013	Put	4.900	0.100	0.110	0.100	13,148	21,368	0.035
TLSG27	30/05/2013	Put	4.910	0.105	0.115	0.110	2,000	2,991	0.035
TLSU29	30/05/2013	Put	5.000	0.165	0.190	0.200	5,595	15,963	0.080
TLSKX7	30/05/2013	Put	5.100	0.255	0.275	0.290	5,662	11,154	0.160
TLSPK7	30/05/2013	Put	5.200	0.330	0.380	0.000		1,076	0.250
TLSUF9	30/05/2013	Put	5.250	0.375	0.435	0.000		0	0.300
TLSPN7	30/05/2013	Put	5.300	0.420	0.420	0.000		0	0.350
TLSPO7	30/05/2013	Put	5.400	0.520	0.520	0.000		969	0.450
TLSWT9	30/05/2013	Put	5.500	0.620	0.620	0.000		0	0.550
TLSYB9	30/05/2013	Put	5.750	0.870	0.870	0.000		0	0.800
TLSZS9	30/05/2013	Put	6.000	1.120	1.120	0.000		0	1.050
TLSJO7	30/05/2013	Put	6.250	1.370	1.370	0.000		0	1.300
TLSML7	30/05/2013	Put	6.500	1.620	1.620	0.000		0	1.555
TLSNU7	30/05/2013	Put	6.750	1.870	1.870	0.000		0	1.805
TLSSO7	30/05/2013	Put	7.000	0.000	0.000	0.000		0	2.055
TLSB57	27/06/2013	Put	1.510	0.000	0.000	0.000		0	0.000
TLSQZ7	27/06/2013	Put	2.700	0.000	0.000	0.000		5,040	0.000
TLSR47	27/06/2013	Put	2.800	0.000	0.000	0.000		8,137	0.000
TLSR27	27/06/2013	Put	2.900	0.000	0.000	0.000		115	0.000
TLSR67	27/06/2013	Put	3.000	0.000	0.000	0.000		3,002	0.000
TLSQX7	27/06/2013	Put	3.100	0.000	0.000	0.000		1,756	0.000
TLSRN9	27/06/2013	Put	3.110	0.000	0.000	0.000		0	0.000
TLSTA7	27/06/2013	Put	3.200	0.000	0.000	0.000		24,971	0.000
TLSCX9	27/06/2013	Put	3.210	0.000	0.000	0.000		0	0.000
TLSU57	27/06/2013	Put	3.300	0.000	0.000	0.000		9,918	0.000
TLSCY9	27/06/2013	Put	3.310	0.000	0.000	0.000		366	0.000
TLSWO7	27/06/2013	Put	3.400	0.000	0.000	0.000		11,396	0.000
TLSD19	27/06/2013	Put	3.410	0.000	0.000	0.000		1,000	0.000
TLSGK8	27/06/2013	Put	3.500	0.000	0.000	0.000		11,555	0.000
TLSD49	27/06/2013	Put	3.510	0.000	0.000	0.000		851	0.000
TLSJH8	27/06/2013	Put	3.600	0.000	0.000	0.000		18,157	0.000
TLSD59	27/06/2013	Put	3.610	0.000	0.000	0.000		1,012	0.000
TLSRR8	27/06/2013	Put	3.700	0.000	0.008	0.000		8,002	0.000
TLSD89	27/06/2013	Put	3.710	0.000	0.008	0.000		6,874	0.000
TLST68	27/06/2013	Put	3.800	0.000	0.010	0.000		10,873	0.000
TLSV68	27/06/2013	Put	3.900	0.001	0.010	0.000		8,863	0.001
TLSQR9	27/06/2013	Put	3.910	0.001	0.010	0.000		1,310	0.001
TLSY28	27/06/2013	Put	4.000	0.004	0.008	0.000		42,764	0.002
TLSM39	27/06/2013	Put	4.010	0.005	0.009	0.000		6,568	0.003
TLSZK8	27/06/2013	Put	4.100	0.006	0.010	0.000		17,350	0.003
TLSSW9	27/06/2013	Put	4.110	0.006	0.010	0.000		1,460	0.003
TLSXZ8	27/06/2013	Put	4.200	0.007	0.015	0.000		38,380	0.004
TLSSX9	27/06/2013	Put	4.210	0.008	0.015	0.000		4,032	0.004
TLSZI8	27/06/2013	Put	4.300	0.010	0.015	0.000	600	16,523	0.005
TLSQS9	27/06/2013	Put	4.310	0.010	0.015	0.000		4,462	0.005
TLSY48	27/06/2013	Put	4.400	0.010	0.020	0.000		26,057	0.006
TLSXZ9	27/06/2013	Put	4.410	0.015	0.020	0.020	1,000	5,667	0.006
TLSBZ9	27/06/2013	Put	4.500	0.020	0.025	0.025	800	18,585	0.010
TLSV99	27/06/2013	Put	4.510	0.020	0.030	0.000		11,163	0.010
TLSCL9	27/06/2013	Put	4.600	0.030	0.040	0.000		13,855	0.015
TLSJI7	27/06/2013	Put	4.610	0.035	0.040	0.000		216	0.015
TLSEK9	27/06/2013	Put	4.700	0.055	0.060	0.060	502	15,157	0.025
TLSLF7	27/06/2013	Put	4.710	0.055	0.065	0.065	600	1,960	0.025
TLSGY9	27/06/2013	Put	4.800	0.085	0.095	0.090	2,961	3,497	0.040
TLSLC7	27/06/2013	Put	4.810	0.090	0.100	0.095	1,296	3,458	0.045
TLSS29	27/06/2013	Put	4.900	0.135	0.145	0.150	2,174	48,330	0.070
TLSRX7	27/06/2013	Put	4.910	0.140	0.150	0.150	2,697	4,030	0.075
TLSSQ9	27/06/2013	Put	5.000	0.195	0.210	0.210	8,600	40,316	0.120
TLSVC9	27/06/2013	Put	5.010	0.205	0.220	0.170	4,425	7,277	0.125
TLSKY7	27/06/2013	Put	5.100	0.275	0.290	0.000		7,231	0.190
TLSS17	27/06/2013	Put	5.110	0.250	0.325	0.000		2,667	0.195
TLSPR7	27/06/2013	Put	5.200	0.340	0.390	0.000		1,147	0.270
TLSS27	27/06/2013	Put	5.210	0.330	0.330	0.000		0	0.275
TLSUH9	27/06/2013	Put	5.250	0.380	0.440	0.000		1,675	0.305
TLSPS7	27/06/2013	Put	5.300	0.420	0.420	0.000		0	0.365
TLSPV7	27/06/2013	Put	5.400	0.520	0.520	0.000		0	0.465
TLSWV9	27/06/2013	Put	5.500	0.620	0.620	0.000		0	0.570
TLSGQ7	27/06/2013	Put	5.510	0.000	0.000	0.690	1,760	8,955	0.555
TLSYD9	27/06/2013	Put	5.750	0.870	0.870	0.000		0	0.810
TLSGP7	27/06/2013	Put	5.760	0.865	0.865	0.000		0	0.795
TLSZU9	27/06/2013	Put	6.000	1.120	1.120	0.000		0	1.060
TLSGM7	27/06/2013	Put	6.010	1.115	1.115	0.000		132	1.045
TLSJQ7	27/06/2013	Put	6.250	1.370	1.370	0.000		0	1.305
TLSMN7	27/06/2013	Put	6.500	1.620	1.620	0.000		0	1.555
TLSNW7	27/06/2013	Put	6.750	0.000	0.000	0.000		0	1.805
TLSSQ7	27/06/2013	Put	7.000	0.000	0.000	0.000		0	2.055
TLSCS7	25/07/2013	Put	3.800	0.002	0.002	0.000		0	0.002
TLSZ79	25/07/2013	Put	3.900	0.004	0.004	0.000		0	0.003
TLSYL9	25/07/2013	Put	4.000	0.009	0.015	0.000		0	0.006
TLSZ19	25/07/2013	Put	4.100	0.010	0.015	0.000		314	0.006
TLSFQ7	25/07/2013	Put	4.110	0.000	0.000	0.000		0	0.002
TLSYJ9	25/07/2013	Put	4.200	0.010	0.020	0.000		2,990	0.010
TLSFR7	25/07/2013	Put	4.210	0.010	0.020	0.000		132	0.004
TLSZ39	25/07/2013	Put	4.300	0.015	0.025	0.000		5,704	0.010
TLSFU7	25/07/2013	Put	4.310	0.015	0.025	0.025	30	1,661	0.007
TLSYP9	25/07/2013	Put	4.400	0.025	0.035	0.000		8,941	0.015
TLSCJ7	25/07/2013	Put	4.410	0.025	0.035	0.025	600	2,490	0.015
TLSYV9	25/07/2013	Put	4.500	0.035	0.045	0.040	1,423	12,218	0.020
TLSCM7	25/07/2013	Put	4.510	0.035	0.045	0.040	945	2,650	0.020
TLSYH9	25/07/2013	Put	4.600	0.055	0.065	0.035	2,260	7,830	0.030
TLSCN7	25/07/2013	Put	4.610	0.055	0.065	0.060	373	2,915	0.030
TLSYX9	25/07/2013	Put	4.700	0.080	0.090	0.000		4,980	0.045
TLSCQ7	25/07/2013	Put	4.710	0.085	0.095	0.000		1,650	0.045
TLSC37	25/07/2013	Put	4.760	0.100	0.110	0.000		0	0.060
TLSYN9	25/07/2013	Put	4.800	0.115	0.125	0.135	4,032	7,629	0.065
TLSC47	25/07/2013	Put	4.810	0.120	0.130	0.135	3,247	1,581	0.070
TLSZ99	25/07/2013	Put	4.900	0.165	0.175	0.190	175	6,779	0.100
TLSC77	25/07/2013	Put	4.910	0.170	0.180	0.105	1,018	5,118	0.105
TLSYF9	25/07/2013	Put	5.000	0.225	0.235	0.250	2,488	15,442	0.155
TLSKE7	25/07/2013	Put	5.010	0.230	0.245	0.160	629	1,970	0.155
TLSL27	25/07/2013	Put	5.100	0.290	0.315	0.000	750	2,666	0.215
TLSKH7	25/07/2013	Put	5.110	0.270	0.345	0.000		2,283	0.220
TLSNP7	25/07/2013	Put	5.200	0.355	0.405	0.000		1,931	0.285
TLSNS7	25/07/2013	Put	5.210	0.340	0.340	0.000		0	0.295
TLSZ59	25/07/2013	Put	5.250	0.395	0.455	0.000		990	0.325
TLSPW7	25/07/2013	Put	5.300	0.440	0.500	0.000		30	0.365
TLSPZ7	25/07/2013	Put	5.400	0.530	0.590	0.000		30	0.450
TLSYT9	25/07/2013	Put	5.500	0.610	0.700	0.000		200	0.550
TLSYR9	25/07/2013	Put	5.750	0.860	0.950	0.000		0	0.800
TLSZW9	25/07/2013	Put	6.000	1.120	1.120	0.000		0	1.050
TLSJS7	25/07/2013	Put	6.250	1.370	1.370	0.000		0	1.300
TLSMP7	25/07/2013	Put	6.500	1.620	1.620	0.000		0	1.550
TLSNY7	25/07/2013	Put	6.750	1.870	1.870	0.000		0	1.800
TLSSS7	25/07/2013	Put	7.000	0.000	0.000	0.000		0	2.050
TLSCU7	29/08/2013	Put	3.800	0.009	0.020	0.000		0	0.008
TLSG57	29/08/2013	Put	3.810	0.005	0.005	0.000		0	0.004
TLSDN7	29/08/2013	Put	3.900	0.015	0.020	0.000		304	0.010
TLSG67	29/08/2013	Put	3.910	0.009	0.009	0.000		0	0.007
TLSCW7	29/08/2013	Put	4.000	0.015	0.025	0.000		0	0.010
TLSDZ7	29/08/2013	Put	4.010	0.015	0.025	0.000		0	0.010
TLSDR7	29/08/2013	Put	4.100	0.025	0.030	0.000	1,000	1,000	0.015
TLSE37	29/08/2013	Put	4.110	0.025	0.035	0.000		0	0.015
TLSDL7	29/08/2013	Put	4.200	0.030	0.040	0.000		2,000	0.020
TLSE47	29/08/2013	Put	4.210	0.030	0.040	0.000		320	0.020
TLSDT7	29/08/2013	Put	4.300	0.045	0.055	0.000		8,661	0.030
TLSE77	29/08/2013	Put	4.310	0.045	0.055	0.000		2,589	0.030
TLSD77	29/08/2013	Put	4.400	0.060	0.070	0.000		5,283	0.035
TLSE87	29/08/2013	Put	4.410	0.065	0.075	0.000		200	0.040
TLSDV7	29/08/2013	Put	4.500	0.085	0.095	0.000		1,863	0.055
TLSEG7	29/08/2013	Put	4.510	0.090	0.100	0.000		1,200	0.055
TLSD97	29/08/2013	Put	4.600	0.120	0.130	0.115	2,100	840	0.080
TLSEH7	29/08/2013	Put	4.610	0.120	0.135	0.140	1,705	959	0.080
TLSDX7	29/08/2013	Put	4.700	0.160	0.175	0.000		1,685	0.110
TLSEK7	29/08/2013	Put	4.710	0.165	0.175	0.000		4,601	0.115
TLSD57	29/08/2013	Put	4.800	0.215	0.225	0.000		5,187	0.150
TLSEL7	29/08/2013	Put	4.810	0.215	0.230	0.230	100	1,700	0.155
TLSCY7	29/08/2013	Put	4.900	0.275	0.285	0.200	500	2,233	0.200
TLSEO7	29/08/2013	Put	4.910	0.280	0.290	0.255	60	1,970	0.200
TLSD37	29/08/2013	Put	5.000	0.340	0.360	0.360	350	6,233	0.265
TLSS67	29/08/2013	Put	5.010	0.340	0.370	0.000	1,200	60	0.260
TLSL37	29/08/2013	Put	5.100	0.415	0.445	0.000		6,224	0.335
TLSS77	29/08/2013	Put	5.110	0.385	0.480	0.000		60	0.340
TLSQ27	29/08/2013	Put	5.200	0.475	0.535	0.000		0	0.405
TLSSC7	29/08/2013	Put	5.210	0.465	0.465	0.000		0	0.415
TLSDP7	29/08/2013	Put	5.250	0.515	0.575	0.000		750	0.445
TLSRW7	29/08/2013	Put	5.260	0.505	0.505	0.000		0	0.455
TLSQ37	29/08/2013	Put	5.300	0.560	0.620	0.000		0	0.490
TLSRS7	29/08/2013	Put	5.310	0.585	0.625	0.000	1,200	0	0.500
TLSQ67	29/08/2013	Put	5.400	0.635	0.725	0.000		793	0.575
TLSRT7	29/08/2013	Put	5.410	0.565	0.565	0.000		0	0.585
TLSD17	29/08/2013	Put	5.500	0.725	0.725	0.000		0	0.675
TLSSI7	29/08/2013	Put	5.510	0.735	0.735	0.000		0	0.675
TLSSJ7	29/08/2013	Put	5.610	0.830	0.830	0.000		0	0.770
TLSSM7	29/08/2013	Put	5.710	0.930	0.930	0.000		0	0.865
TLSEQ7	29/08/2013	Put	5.750	0.970	0.970	0.000		0	0.910
TLSJG7	29/08/2013	Put	6.000	1.220	1.220	0.000		5,283	1.155
TLSJU7	29/08/2013	Put	6.250	1.465	1.465	0.000		0	1.400
TLSMR7	29/08/2013	Put	6.500	1.715	1.715	0.000		0	1.645
TLSP17	29/08/2013	Put	6.750	0.000	0.000	0.000		0	1.895
TLSSU7	29/08/2013	Put	7.000	0.000	0.000	0.000		0	2.140
TLSYG7	26/09/2013	Put	2.800	0.000	0.000	0.000		267	0.000
TLSXO7	26/09/2013	Put	2.900	0.000	0.000	0.000		1	0.000
TLSXK7	26/09/2013	Put	3.000	0.000	0.000	0.000		1,074	0.000
TLSNP9	26/09/2013	Put	3.010	0.000	0.000	0.000		0	0.002
TLSXQ7	26/09/2013	Put	3.100	0.000	0.000	0.000		1,129	0.000
TLSXM7	26/09/2013	Put	3.200	0.000	0.000	0.000		2,050	0.000
TLSGY7	26/09/2013	Put	3.210	0.000	0.000	0.000		0	0.004
TLSXI7	26/09/2013	Put	3.300	0.001	0.001	0.000		7,614	0.001
TLSI27	26/09/2013	Put	3.310	0.001	0.001	0.000		0	0.004
TLSBQ8	26/09/2013	Put	3.400	0.002	0.002	0.000		4,183	0.001
TLSG97	26/09/2013	Put	3.410	0.002	0.002	0.000		0	0.005
TLSGM8	26/09/2013	Put	3.500	0.003	0.003	0.000		8,590	0.002
TLSQZ9	26/09/2013	Put	3.510	0.003	0.003	0.000		0	0.007
TLSJJ8	26/09/2013	Put	3.600	0.005	0.005	0.000		4,141	0.004
TLSGK7	26/09/2013	Put	3.610	0.005	0.005	0.000		0	0.008
TLSRT8	26/09/2013	Put	3.700	0.008	0.008	0.000		2,134	0.007
TLSNR9	26/09/2013	Put	3.710	0.008	0.008	0.000		589	0.009
TLST88	26/09/2013	Put	3.800	0.010	0.020	0.000		5,926	0.010
TLSNU9	26/09/2013	Put	3.810	0.010	0.020	0.000		1,608	0.010
TLSV88	26/09/2013	Put	3.900	0.015	0.025	0.000		16,087	0.015
TLSM59	26/09/2013	Put	3.910	0.015	0.025	0.000		2,630	0.015
TLSMT8	26/09/2013	Put	4.000	0.020	0.030	0.000		21,659	0.015
TLSM89	26/09/2013	Put	4.010	0.020	0.030	0.000		2,817	0.015
TLSLJ9	26/09/2013	Put	4.100	0.030	0.040	0.000		4,353	0.020
TLSM99	26/09/2013	Put	4.110	0.030	0.040	0.000		3,413	0.020
TLSY88	26/09/2013	Put	4.200	0.040	0.050	0.000		20,858	0.030
TLSQ99	26/09/2013	Put	4.210	0.040	0.050	0.000		2,417	0.030
TLSMS8	26/09/2013	Put	4.250	0.045	0.055	0.000		4,745	0.030
TLSLH9	26/09/2013	Put	4.300	0.055	0.065	0.000		11,030	0.035
TLSXF9	26/09/2013	Put	4.310	0.055	0.065	0.000		6,197	0.035
TLSY68	26/09/2013	Put	4.400	0.075	0.085	0.060	2,605	20,296	0.045
TLSQA9	26/09/2013	Put	4.410	0.075	0.085	0.000		2,457	0.050
TLSX19	26/09/2013	Put	4.460	0.085	0.095	0.080	532	4,347	0.055
TLSLF9	26/09/2013	Put	4.500	0.100	0.110	0.000		21,403	0.065
TLSVG9	26/09/2013	Put	4.510	0.100	0.110	0.090	487	7,015	0.065
TLSX49	26/09/2013	Put	4.560	0.115	0.130	0.000		1,253	0.080
TLSB79	26/09/2013	Put	4.600	0.135	0.145	0.120	70	6,567	0.090
TLSB87	26/09/2013	Put	4.610	0.135	0.145	0.000		3,300	0.095
TLSX59	26/09/2013	Put	4.660	0.155	0.165	0.000		30	0.110
TLSMK9	26/09/2013	Put	4.700	0.175	0.190	0.185	200	11,698	0.125
TLSB97	26/09/2013	Put	4.710	0.175	0.190	0.000		370	0.125
TLSDO9	26/09/2013	Put	4.800	0.225	0.240	0.185	1,000	4,804	0.165
TLSS49	26/09/2013	Put	4.900	0.285	0.300	0.225	90	2,019	0.220
TLSSS9	26/09/2013	Put	5.000	0.345	0.370	0.000		5,138	0.275
TLSVD9	26/09/2013	Put	5.010	0.355	0.370	0.000		1,321	0.280
TLSL67	26/09/2013	Put	5.100	0.425	0.445	0.000		0	0.345
TLSSE7	26/09/2013	Put	5.110	0.390	0.485	0.000		0	0.345
TLSQ77	26/09/2013	Put	5.200	0.470	0.470	0.000		0	0.420
TLSSF7	26/09/2013	Put	5.210	0.470	0.565	0.000		0	0.425
TLSUJ9	26/09/2013	Put	5.250	0.510	0.510	0.000		1,118	0.465
TLSQA7	26/09/2013	Put	5.300	0.555	0.555	0.000		0	0.515
TLSQB7	26/09/2013	Put	5.400	0.645	0.645	0.000		0	0.605
TLSWX9	26/09/2013	Put	5.500	0.735	0.735	0.000		300	0.700
TLSZB9	26/09/2013	Put	5.750	0.975	0.975	0.000		1,500	0.930
TLSZY9	26/09/2013	Put	6.000	1.220	1.220	0.000		0	1.165
TLSJW7	26/09/2013	Put	6.250	1.465	1.465	0.000		0	1.405
TLSMT7	26/09/2013	Put	6.500	1.715	1.715	0.000		0	1.650
TLSP37	26/09/2013	Put	6.750	0.000	0.000	0.000		0	1.900
TLSSW7	26/09/2013	Put	7.000	0.000	0.000	0.000		0	2.145
TLSM27	24/10/2013	Put	4.100	0.035	0.050	0.000		0	0.025
TLSMC7	24/10/2013	Put	4.200	0.045	0.060	0.000		0	0.035
TLSLZ7	24/10/2013	Put	4.300	0.060	0.075	0.000		0	0.045
TLSMA7	24/10/2013	Put	4.400	0.085	0.100	0.000		200	0.060
TLSLU7	24/10/2013	Put	4.500	0.110	0.125	0.105	620	0	0.075
TLSME7	24/10/2013	Put	4.600	0.145	0.160	0.000		200	0.105
TLSLS7	24/10/2013	Put	4.700	0.190	0.205	0.000		0	0.135
TLSMG7	24/10/2013	Put	4.800	0.235	0.255	0.000		0	0.180
TLSLX7	24/10/2013	Put	4.900	0.300	0.315	0.000		6,000	0.230
TLSLO7	24/10/2013	Put	5.000	0.355	0.380	0.000		0	0.290
TLSQE7	24/10/2013	Put	5.200	0.475	0.475	0.000		0	0.425
TLSM47	24/10/2013	Put	5.250	0.515	0.515	0.000		0	0.470
TLSQF7	24/10/2013	Put	5.300	0.560	0.560	0.000		0	0.520
TLSQI7	24/10/2013	Put	5.400	0.645	0.645	0.000		0	0.615
TLSM87	24/10/2013	Put	5.500	0.735	0.735	0.000		0	0.705
TLSLI7	24/10/2013	Put	5.750	0.975	0.975	0.000		0	0.935
TLSLQ7	24/10/2013	Put	6.000	1.220	1.220	0.000		0	1.170
TLSQV7	24/10/2013	Put	6.010	1.195	1.310	0.000		0	1.145
TLSM67	24/10/2013	Put	6.250	1.465	1.465	0.000		0	1.410
TLSMV7	24/10/2013	Put	6.500	1.715	1.715	0.000		0	1.655
TLSP57	24/10/2013	Put	6.750	0.000	0.000	0.000		0	1.900
TLSSY7	24/10/2013	Put	7.000	0.000	0.000	0.000		0	2.140
TLSJ47	19/12/2013	Put	2.500	0.000	0.000	0.000		24,308	0.001
TLSVJ7	19/12/2013	Put	2.600	0.000	0.000	0.000		410	0.002
TLSR87	19/12/2013	Put	2.700	0.000	0.000	0.000		30	0.003
TLSRJ7	19/12/2013	Put	2.800	0.000	0.000	0.000		40	0.005
TLSRF7	19/12/2013	Put	2.900	0.000	0.000	0.000		0	0.007
TLSJ77	19/12/2013	Put	3.000	0.000	0.000	0.000		18,695	0.010
TLSRH7	19/12/2013	Put	3.100	0.000	0.000	0.000		1,620	0.015
TLSNO7	19/12/2013	Put	3.110	0.000	0.000	0.000		0	0.009
TLSTC7	19/12/2013	Put	3.200	0.001	0.001	0.000		2,712	0.015
TLSU77	19/12/2013	Put	3.300	0.002	0.002	0.000		462	0.015
TLSWQ7	19/12/2013	Put	3.400	0.003	0.003	0.000		10,000	0.015
TLSCF7	19/12/2013	Put	3.410	0.001	0.001	0.000		0	0.015
TLSGO8	19/12/2013	Put	3.500	0.005	0.005	0.000		3,294	0.015
TLSC97	19/12/2013	Put	3.510	0.002	0.002	0.000		0	0.015
TLSJN8	19/12/2013	Put	3.600	0.008	0.008	0.000		3,661	0.020
TLSRV8	19/12/2013	Put	3.700	0.015	0.015	0.000		4,213	0.020
TLSXI9	19/12/2013	Put	3.710	0.007	0.007	0.000		200	0.025
TLSTA8	19/12/2013	Put	3.800	0.000	0.000	0.000		2,465	0.020
TLSXL9	19/12/2013	Put	3.810	0.010	0.010	0.000		200	0.030
TLSVA8	19/12/2013	Put	3.900	0.030	0.040	0.000		15,733	0.025
TLSFI7	19/12/2013	Put	3.910	0.020	0.020	0.000		0	0.035
TLSYA8	19/12/2013	Put	4.000	0.035	0.050	0.035	141	6,612	0.030
TLSFJ7	19/12/2013	Put	4.010	0.025	0.025	0.000		1,000	0.035
TLSVM9	19/12/2013	Put	4.100	0.050	0.060	0.000		2,827	0.040
TLSFM7	19/12/2013	Put	4.110	0.045	0.060	0.000		1,350	0.040
TLSYC8	19/12/2013	Put	4.200	0.060	0.075	0.060	5	17,898	0.045
TLSFF7	19/12/2013	Put	4.210	0.065	0.075	0.000		10	0.045
TLSVS9	19/12/2013	Put	4.300	0.080	0.095	0.000		8,670	0.060
TLSQV9	19/12/2013	Put	4.310	0.080	0.095	0.000		9,571	0.060
TLSYE8	19/12/2013	Put	4.400	0.105	0.120	0.110	995	17,472	0.075
TLSFN7	19/12/2013	Put	4.410	0.105	0.120	0.000		2,414	0.080
TLSVK9	19/12/2013	Put	4.500	0.135	0.150	0.000		19,041	0.100
TLSWZ9	19/12/2013	Put	4.510	0.135	0.150	0.000		3,400	0.100
TLSB99	19/12/2013	Put	4.600	0.170	0.185	0.180	522	4,683	0.130
TLSBH7	19/12/2013	Put	4.610	0.170	0.185	0.175	533	4,687	0.125
TLSVQ9	19/12/2013	Put	4.700	0.215	0.230	0.205	190	12,165	0.160
TLSBI7	19/12/2013	Put	4.710	0.210	0.225	0.160	1,532	7,386	0.160
TLSDQ9	19/12/2013	Put	4.800	0.265	0.280	0.275	4,500	20,165	0.205
TLSJJ7	19/12/2013	Put	4.810	0.260	0.275	0.250	1,000	2,450	0.205
TLSVO9	19/12/2013	Put	4.900	0.320	0.340	0.000		3,357	0.255
TLSMJ7	19/12/2013	Put	4.910	0.315	0.330	0.000		2,611	0.255
TLSKZ8	19/12/2013	Put	5.000	0.380	0.400	0.000		2,900	0.310
TLSBQ7	19/12/2013	Put	5.010	0.380	0.395	0.395	600	4,260	0.305
TLSL77	19/12/2013	Put	5.100	0.445	0.470	0.000		50	0.375
TLSQJ7	19/12/2013	Put	5.200	0.495	0.495	0.000		0	0.440
TLSVI9	19/12/2013	Put	5.250	0.535	0.535	0.000		380	0.485
TLSQM7	19/12/2013	Put	5.300	0.575	0.575	0.000		0	0.530
TLSQN7	19/12/2013	Put	5.400	0.660	0.660	0.000		0	0.615
TLST19	19/12/2013	Put	5.500	0.750	0.750	0.000		22	0.705
TLSZD9	19/12/2013	Put	5.750	0.980	0.980	0.000		0	0.930
TLSB27	19/12/2013	Put	6.000	1.220	1.220	0.000		0	1.165
TLSJY7	19/12/2013	Put	6.250	1.465	1.465	0.000		0	1.405
TLSMX7	19/12/2013	Put	6.500	1.715	1.715	0.000		0	1.650
TLSP77	19/12/2013	Put	6.750	0.000	0.000	0.000		0	1.895
TLST17	19/12/2013	Put	7.000	0.000	0.000	0.000		0	2.140
TLSYK8	27/03/2014	Put	2.800	0.000	0.000	0.000		0	0.010
TLSYM8	27/03/2014	Put	3.000	0.000	0.000	0.000		2,134	0.015
TLSQA8	27/03/2014	Put	3.100	0.000	0.000	0.000		1,850	0.015
TLSQ28	27/03/2014	Put	3.200	0.002	0.002	0.000		100	0.020
TLSQ88	27/03/2014	Put	3.300	0.003	0.003	0.000		0	0.020
TLSQ68	27/03/2014	Put	3.400	0.006	0.006	0.000		1,782	0.020
TLSJC7	27/03/2014	Put	3.410	0.005	0.005	0.000		0	0.025
TLSQ48	27/03/2014	Put	3.500	0.009	0.009	0.000		1,100	0.025
TLSQJ8	27/03/2014	Put	3.600	0.015	0.015	0.000		1,893	0.025
TLSRX8	27/03/2014	Put	3.700	0.020	0.020	0.000		2,850	0.030
TLSS78	27/03/2014	Put	3.800	0.030	0.030	0.000		2,572	0.040
TLSJ97	27/03/2014	Put	3.810	0.030	0.030	0.000		0	0.025
TLSSA8	27/03/2014	Put	3.900	0.045	0.045	0.000		540	0.050
TLSMW8	27/03/2014	Put	4.000	0.060	0.060	0.000		6,043	0.060
TLSI87	27/03/2014	Put	4.100	0.080	0.080	0.000		5,000	0.075
TLSYG8	27/03/2014	Put	4.200	0.115	0.135	0.000		4,515	0.095
TLSES7	27/03/2014	Put	4.210	0.100	0.100	0.000		0	0.090
TLSMX8	27/03/2014	Put	4.250	0.000	0.000	0.110	250	1,890	0.105
TLSI47	27/03/2014	Put	4.300	0.145	0.160	0.000		2,560	0.115
TLSET7	27/03/2014	Put	4.310	0.125	0.125	0.000		220	0.110
TLSYI8	27/03/2014	Put	4.400	0.175	0.195	0.000		29,371	0.140
TLSEW7	27/03/2014	Put	4.410	0.160	0.160	0.000		5,225	0.140
TLSF37	27/03/2014	Put	4.500	0.215	0.235	0.000		1,100	0.175
TLSEX7	27/03/2014	Put	4.510	0.000	0.000	0.000		7,860	0.165
TLSBG9	27/03/2014	Put	4.600	0.260	0.280	0.000		3,958	0.215
TLSKI7	27/03/2014	Put	4.610	0.240	0.240	0.000		100	0.210
TLSI67	27/03/2014	Put	4.700	0.310	0.330	0.000		4,766	0.255
TLSKL7	27/03/2014	Put	4.710	0.290	0.290	0.000		100	0.250
TLSDS9	27/03/2014	Put	4.800	0.365	0.385	0.000		2,200	0.305
TLSJE7	27/03/2014	Put	4.810	0.000	0.000	0.000		1,600	0.295
TLSIF7	27/03/2014	Put	4.900	0.380	0.475	0.000		2,060	0.355
TLSKM7	27/03/2014	Put	4.910	0.335	0.335	0.000		0	0.345
TLSQF9	27/03/2014	Put	5.000	0.000	0.000	0.000		900	0.415
TLSKP7	27/03/2014	Put	5.010	0.000	0.000	0.000		5,369	0.410
TLSLA7	27/03/2014	Put	5.100	0.000	0.000	0.000		1,200	0.480
TLSQP7	27/03/2014	Put	5.200	0.605	0.605	0.000		0	0.545
TLSLA8	27/03/2014	Put	5.250	0.645	0.645	0.000		300	0.590
TLSQS7	27/03/2014	Put	5.300	0.680	0.680	0.000		0	0.640
TLSQT7	27/03/2014	Put	5.400	0.760	0.760	0.000		0	0.725
TLST39	27/03/2014	Put	5.500	0.845	0.845	0.000		80	0.815
TLSIH7	27/03/2014	Put	5.750	1.065	1.065	0.000		1	1.030
TLSXN9	27/03/2014	Put	6.000	1.295	1.295	0.000		80	1.255
TLSK17	27/03/2014	Put	6.250	1.530	1.530	0.000		0	1.485
TLSMZ7	27/03/2014	Put	6.500	1.770	1.770	0.000		0	1.720
TLSP97	27/03/2014	Put	6.750	2.015	2.015	0.000		0	1.960
TLST37	27/03/2014	Put	7.000	0.000	0.000	0.000		0	2.195
TLSRL7	26/06/2014	Put	2.800	0.001	0.001	0.000		94	0.005
TLSRP7	26/06/2014	Put	2.900	0.001	0.001	0.000		10	0.008
TLSIQ8	26/06/2014	Put	3.000	0.002	0.002	0.000		2,000	0.010
TLSRN7	26/06/2014	Put	3.100	0.003	0.003	0.000		10	0.015
TLSTE7	26/06/2014	Put	3.200	0.005	0.005	0.000		10	0.020
TLSIR8	26/06/2014	Put	3.250	0.006	0.006	0.000		2,205	0.020
TLSU97	26/06/2014	Put	3.300	0.008	0.008	0.000		0	0.020
TLSWS7	26/06/2014	Put	3.400	0.010	0.010	0.000		0	0.025
TLSGQ8	26/06/2014	Put	3.500	0.015	0.015	0.000		0	0.030
TLSK68	26/06/2014	Put	3.600	0.025	0.025	0.000		200	0.035
TLSRZ8	26/06/2014	Put	3.700	0.035	0.035	0.000		55	0.045
TLSKU7	26/06/2014	Put	3.750	0.040	0.040	0.000		260	0.050
TLSTC8	26/06/2014	Put	3.800	0.045	0.045	0.000		1,000	0.055
TLSVC8	26/06/2014	Put	3.900	0.060	0.060	0.000		522	0.065
TLSKV7	26/06/2014	Put	4.000	0.080	0.080	0.000		6,520	0.080
TLSYQ8	26/06/2014	Put	4.200	0.130	0.130	0.000		290	0.125
TLSYO8	26/06/2014	Put	4.400	0.195	0.195	0.000		2,260	0.180
TLSF47	26/06/2014	Put	4.500	0.235	0.235	0.000		320	0.210
TLSBI9	26/06/2014	Put	4.600	0.000	0.000	0.000		350	0.250
TLSDU9	26/06/2014	Put	4.800	0.000	0.000	0.000		1,725	0.340
TLSQH9	26/06/2014	Put	5.000	0.000	0.000	0.000		4,129	0.450
TLST59	26/06/2014	Put	5.500	0.865	0.865	0.000		0	0.825
TLSXP9	26/06/2014	Put	6.000	1.305	1.305	0.000		0	1.255
TLSK37	26/06/2014	Put	6.500	1.775	1.775	0.000		0	1.720
TLSN27	26/06/2014	Put	7.000	2.260	2.260	0.000		0	2.200
TLSIU8	25/09/2014	Put	3.000	0.004	0.004	0.000		2,155	0.020
TLSF78	25/09/2014	Put	3.100	0.006	0.006	0.000		72	0.025
TLSM19	25/09/2014	Put	3.200	0.010	0.010	0.000		0	0.030
TLSIV8	25/09/2014	Put	3.250	0.010	0.010	0.000		2,000	0.035
TLSLL9	25/09/2014	Put	3.400	0.020	0.020	0.000		80	0.045
TLSLT9	25/09/2014	Put	3.600	0.040	0.040	0.000		51	0.060
TLSLW9	25/09/2014	Put	3.800	0.070	0.070	0.000		145	0.090
TLSLJ7	25/09/2014	Put	4.000	0.115	0.115	0.000		2,352	0.130
TLSLN9	25/09/2014	Put	4.200	0.175	0.175	0.000		137	0.180
TLSLM7	25/09/2014	Put	4.250	0.190	0.190	0.000		2,104	0.190
TLSLP9	25/09/2014	Put	4.400	0.250	0.250	0.000		4,635	0.235
TLSF67	25/09/2014	Put	4.500	0.305	0.355	0.000		0	0.270
TLSLR9	25/09/2014	Put	4.600	0.355	0.405	0.000	200	6,276	0.310
TLSLY9	25/09/2014	Put	4.800	0.465	0.525	0.000		2,000	0.415
TLSQJ9	25/09/2014	Put	5.000	0.535	0.535	0.000		1,859	0.540
TLST79	25/09/2014	Put	5.500	0.950	0.950	0.000		0	0.905
TLSXR9	25/09/2014	Put	6.000	1.375	1.375	0.000		167	1.325
TLSK57	25/09/2014	Put	6.500	1.835	1.835	0.000		0	1.775
TLSN47	25/09/2014	Put	7.000	2.310	2.310	0.000		0	2.245
TLSZU7	30/10/2014	Put	2.800	0.015	0.015	0.000		1,175	0.010
TLSZN7	30/10/2014	Put	2.900	0.020	0.020	0.000		237	0.015
TLSZL7	30/10/2014	Put	3.000	0.025	0.025	0.000		500	0.020
TLSZP7	30/10/2014	Put	3.100	0.030	0.030	0.000		0	0.025
TLSZJ7	30/10/2014	Put	3.200	0.035	0.035	0.000		50	0.030
TLSZR7	30/10/2014	Put	3.300	0.040	0.040	0.000		2,550	0.035
TLSBS8	30/10/2014	Put	3.400	0.050	0.050	0.000		1,000	0.045
TLSGS8	30/10/2014	Put	3.500	0.060	0.060	0.000		1,000	0.055
TLSZW7	18/12/2014	Put	2.800	0.003	0.003	0.000		3,091	0.015
TLSZX7	18/12/2014	Put	2.900	0.005	0.005	0.000		41	0.020
TLSB28	18/12/2014	Put	3.000	0.008	0.008	0.000		0	0.030
TLSB38	18/12/2014	Put	3.100	0.010	0.010	0.000		2,860	0.035
TLSB68	18/12/2014	Put	3.200	0.015	0.015	0.000		180	0.040
TLSJ38	18/12/2014	Put	3.300	0.025	0.025	0.000		0	0.045
TLSJ18	18/12/2014	Put	3.400	0.030	0.030	0.000		20	0.050
TLSJ58	18/12/2014	Put	3.500	0.045	0.045	0.000		3,725	0.060
TLSK88	18/12/2014	Put	3.600	0.055	0.055	0.000		1	0.070
TLSS28	18/12/2014	Put	3.700	0.075	0.075	0.000		400	0.085
TLSTE8	18/12/2014	Put	3.800	0.095	0.095	0.000		0	0.105
TLSVE8	18/12/2014	Put	3.900	0.115	0.115	0.000		0	0.120
TLSYW8	18/12/2014	Put	4.000	0.145	0.145	0.000		981	0.145
TLSMB9	18/12/2014	Put	4.010	0.155	0.155	0.000		3,050	0.140
TLSYS8	18/12/2014	Put	4.200	0.205	0.205	0.000		0	0.200
TLSYU8	18/12/2014	Put	4.400	0.285	0.285	0.000		1,600	0.270
TLSF87	18/12/2014	Put	4.500	0.330	0.330	0.000		0	0.305
TLSBK9	18/12/2014	Put	4.600	0.000	0.000	0.000		400	0.355
TLSDW9	18/12/2014	Put	4.800	0.000	0.000	0.000		0	0.460
TLSQL9	18/12/2014	Put	5.000	0.565	0.565	0.000		0	0.575
TLST99	18/12/2014	Put	5.500	0.975	0.975	0.000		0	0.925
TLSXT9	18/12/2014	Put	6.000	1.395	1.395	0.000		0	1.335
TLSK77	18/12/2014	Put	6.500	1.845	1.845	0.000		0	1.780
TLSN67	18/12/2014	Put	7.000	2.310	2.310	0.000		0	2.245
TLSJ27	26/03/2015	Put	3.600	0.115	0.115	0.000		0	0.105
TLSIR7	26/03/2015	Put	3.800	0.155	0.155	0.000		0	0.140
TLSIX7	26/03/2015	Put	4.000	0.220	0.220	0.000		0	0.200
TLSIN7	26/03/2015	Put	4.200	0.280	0.280	0.000		0	0.255
TLSIP7	26/03/2015	Put	4.400	0.365	0.365	0.000		500	0.335
TLSIL7	26/03/2015	Put	4.600	0.460	0.460	0.000		700	0.430
TLSIT7	26/03/2015	Put	4.800	0.575	0.575	0.000		0	0.535
TLSIV7	26/03/2015	Put	5.000	0.650	0.650	0.000		0	0.655
TLSIZ7	26/03/2015	Put	5.500	1.060	1.060	0.000		0	1.005
TLSIJ7	26/03/2015	Put	6.000	1.465	1.465	0.000		0	1.405
TLSK97	26/03/2015	Put	6.500	1.900	1.900	0.000		0	1.835
TLSN87	26/03/2015	Put	7.000	2.360	2.360	0.000		0	2.290
TLSB49	25/06/2015	Put	2.800	0.015	0.015	0.000		400	0.015
TLSZU8	25/06/2015	Put	3.000	0.050	0.050	0.000		0	0.045
TLSZY8	25/06/2015	Put	3.200	0.070	0.070	0.000		0	0.060
TLSB29	25/06/2015	Put	3.400	0.095	0.095	0.000		0	0.090
TLSZW8	25/06/2015	Put	3.600	0.130	0.130	0.000		2,894	0.120
TLSZQ8	25/06/2015	Put	3.800	0.175	0.175	0.000		420	0.160
TLSZS8	25/06/2015	Put	4.000	0.235	0.235	0.000		2,260	0.215
TLSZO8	25/06/2015	Put	4.200	0.305	0.305	0.000		0	0.280
TLSZM8	25/06/2015	Put	4.400	0.385	0.385	0.000		880	0.360
TLSBM9	25/06/2015	Put	4.600	0.485	0.485	0.000		5,008	0.455
TLSDY9	25/06/2015	Put	4.800	0.600	0.600	0.000		1,100	0.565
TLSQN9	25/06/2015	Put	5.000	0.675	0.675	0.000		500	0.685
TLSTB9	25/06/2015	Put	5.500	1.080	1.080	0.000		3,000	1.025
TLSXV9	25/06/2015	Put	6.000	1.480	1.480	0.000		3,000	1.420
TLSKB7	25/06/2015	Put	6.500	1.910	1.910	0.000		0	1.845
TLSNK7	25/06/2015	Put	7.000	2.365	2.365	0.000		0	2.295
TLSW99	17/12/2015	Put	3.600	0.185	0.185	0.000		0	0.170
TLSVW9	17/12/2015	Put	3.800	0.240	0.240	0.000		0	0.220
TLSW79	17/12/2015	Put	4.000	0.310	0.310	0.000		600	0.290
TLSVY9	17/12/2015	Put	4.200	0.380	0.380	0.000		420	0.355
TLSW19	17/12/2015	Put	4.400	0.470	0.470	0.000		2,400	0.440
TLSVU9	17/12/2015	Put	4.600	0.575	0.575	0.000		680	0.540
TLSW39	17/12/2015	Put	4.800	0.690	0.690	0.000		4,089	0.650
TLSW59	17/12/2015	Put	5.000	0.765	0.765	0.000		1,903	0.775
TLSWB9	17/12/2015	Put	5.500	1.165	1.165	0.000		4,675	1.115
TLSXY9	17/12/2015	Put	6.000	1.555	1.555	0.000		0	1.500
TLSKD7	17/12/2015	Put	6.500	1.975	1.975	0.000		0	1.915
TLSNM7	17/12/2015	Put	7.000	2.415	2.415	0.000		0	2.350

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.