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 5.770 Up 0.030 5.760 5.780 5.740 5.770 5.710 31,127,138 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TLSWP8 25/08/2016 Call 0.010 5.610 5.610 0.000   3,572 5.610
TLSJ79 25/08/2016 Call 0.110 5.500 5.500 0.000   0 5.500
TLSJ89 25/08/2016 Put 0.110 0.000 0.000 0.000   0 0.000
TLSX18 25/08/2016 Call 4.300 1.475 1.475 0.000   0 1.475
TLSX28 25/08/2016 Put 4.300 0.000 0.000 0.000   0 0.000
TLSWJ8 25/08/2016 Call 4.400 1.375 1.375 0.000   0 1.375
TLSWK8 25/08/2016 Put 4.400 0.000 0.000 0.000   0 0.000
TLSW18 25/08/2016 Call 4.500 1.275 1.275 0.000   0 1.275
TLSW28 25/08/2016 Put 4.500 0.000 0.000 0.000   400 0.000
TLSWB8 25/08/2016 Call 4.600 1.175 1.175 0.000   0 1.175
TLSWC8 25/08/2016 Put 4.600 0.000 0.000 0.000   4,100 0.000
TLSVY8 25/08/2016 Call 4.700 1.075 1.075 0.000   0 1.075
TLSVZ8 25/08/2016 Put 4.700 0.000 0.000 0.000   0 0.000
TLSWF8 25/08/2016 Call 4.800 0.975 0.975 0.000   0 0.975
TLSWG8 25/08/2016 Put 4.800 0.000 0.000 0.000   5,000 0.000
TLSVU8 25/08/2016 Call 4.900 0.875 0.875 0.000   0 0.875
TLSVV8 25/08/2016 Put 4.900 0.001 0.001 0.000   2,300 0.001
TLSWH8 25/08/2016 Call 5.000 0.775 0.775 0.000 200 300 0.775
TLSWI8 25/08/2016 Put 5.000 0.002 0.002 0.000   1,727 0.002
TLSBY9 25/08/2016 Call 5.010 0.610 0.610 0.000   10 0.610
TLSBZ9 25/08/2016 Put 5.010 0.002 0.002 0.000   2,300 0.002
TLSEJ9 25/08/2016 Call 5.200 0.575 0.575 0.000   0 0.575
TLSEI9 25/08/2016 Put 5.200 0.007 0.007 0.000   6,900 0.007
TLSEG9 25/08/2016 Call 5.210 0.415 0.415 0.000   1,750 0.415
TLSEH9 25/08/2016 Put 5.210 0.008 0.008 0.000   17,917 0.008
TLSW98 25/08/2016 Call 5.250 0.530 0.530 0.000 120 320 0.530
TLSWA8 25/08/2016 Put 5.250 0.010 0.010 0.000 120 12,813 0.010
TLSBX9 25/08/2016 Call 5.260 0.365 0.365 0.000   3,075 0.365
TLSBW9 25/08/2016 Put 5.260 0.010 0.010 0.000   1,095 0.010
TLSEN9 25/08/2016 Call 5.300 0.480 0.480 0.000   180 0.480
TLSEM9 25/08/2016 Put 5.300 0.015 0.015 0.000   3,000 0.015
TLSEK9 25/08/2016 Call 5.310 0.320 0.320 0.000   420 0.320
TLSEL9 25/08/2016 Put 5.310 0.015 0.015 0.000   600 0.015
TLSER9 25/08/2016 Call 5.400 0.380 0.380 0.000 200 2,897 0.380
TLSEQ9 25/08/2016 Put 5.400 0.030 0.030 0.000   2,270 0.030
TLSEO9 25/08/2016 Call 5.410 0.235 0.235 0.000   2,290 0.235
TLSEP9 25/08/2016 Put 5.410 0.030 0.030 0.000   1,200 0.030
TLSVW8 25/08/2016 Call 5.500 0.290 0.290 0.000   8,595 0.290
TLSVX8 25/08/2016 Put 5.500 0.055 0.055 0.055 230 11,306 0.055
TLSXF8 25/08/2016 Call 5.510 0.155 0.155 0.130 5,290 48,004 0.155
TLSXD8 25/08/2016 Put 5.510 0.060 0.060 0.065 220 4,480 0.060
TLSWL8 25/08/2016 Call 5.750 0.100 0.100 0.085 303 13,189 0.100
TLSWM8 25/08/2016 Put 5.750 0.190 0.190 0.000   3,848 0.190
TLSXG8 25/08/2016 Call 5.760 0.035 0.035 0.025 316 4,874 0.035
TLSXH8 25/08/2016 Put 5.760 0.195 0.195 0.000   13,785 0.195
TLSW78 25/08/2016 Call 6.000 0.015 0.015 0.020 232 6,335 0.015
TLSW88 25/08/2016 Put 6.000 0.400 0.400 0.000   2,150 0.400
TLSXJ8 25/08/2016 Call 6.010 0.003 0.003 0.000   2,050 0.003
TLSXI8 25/08/2016 Put 6.010 0.410 0.410 0.000   2,545 0.410
TLSW38 25/08/2016 Call 6.250 0.001 0.001 0.000   1,518 0.001
TLSW48 25/08/2016 Put 6.250 0.640 0.640 0.000   1,999 0.640
TLSWN8 25/08/2016 Call 6.500 0.000 0.000 0.000   0 0.000
TLSWO8 25/08/2016 Put 6.500 0.885 0.885 0.000   0 0.885
TLSWD8 25/08/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TLSWE8 25/08/2016 Put 6.750 1.135 1.135 0.000   0 1.135
TLSW58 25/08/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TLSW68 25/08/2016 Put 7.000 1.385 1.385 0.000   0 1.385
TLSZ18 25/08/2016 Call 7.250 0.000 0.000 0.000   0 0.000
TLSZ28 25/08/2016 Put 7.250 1.635 1.635 0.000   0 1.635
TLSBO9 25/08/2016 Call 7.500 0.000 0.000 0.000   0 0.000
TLSBP9 25/08/2016 Put 7.500 1.885 1.885 0.000   0 1.885
TLSFN9 25/08/2016 Call 7.510 0.000 0.000 0.000   0 0.000
TLSFM9 25/08/2016 Put 7.510 1.895 1.895 0.000   0 1.895
TLSJW8 29/09/2016 Call 0.010 5.615 5.615 0.000   300 5.615
TLSJA9 29/09/2016 Call 0.110 5.500 5.500 0.000   26,800 5.500
TLSJ99 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
TLSPN8 29/09/2016 Call 3.500 2.275 2.275 0.000   100 2.275
TLSPM8 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
TLSPO8 29/09/2016 Call 3.510 2.115 2.115 0.000   260 2.115
TLSPP8 29/09/2016 Put 3.510 0.000 0.000 0.000   0 0.000
TLSDW9 29/09/2016 Call 4.000 1.775 1.775 0.000   0 1.775
TLSDX9 29/09/2016 Put 4.000 0.000 0.000 0.000   0 0.000
TLSDV9 29/09/2016 Call 4.010 1.615 1.615 0.000   401 1.615
TLSDU9 29/09/2016 Put 4.010 0.000 0.000 0.000   0 0.000
TLSX38 29/09/2016 Call 4.300 1.475 1.475 0.000   0 1.475
TLSX48 29/09/2016 Put 4.300 0.000 0.000 0.000   0 0.000
TLSFQ8 29/09/2016 Call 4.400 1.375 1.375 0.000   0 1.375
TLSFR8 29/09/2016 Put 4.400 0.001 0.001 0.000   3,020 0.001
TLSP18 29/09/2016 Call 4.410 1.215 1.215 0.000   800 1.215
TLSNZ8 29/09/2016 Put 4.410 0.001 0.001 0.000   0 0.001
TLSK48 29/09/2016 Call 4.500 1.275 1.275 0.000   0 1.275
TLSK58 29/09/2016 Put 4.500 0.002 0.002 0.000   500 0.002
TLSP68 29/09/2016 Call 4.510 1.120 1.120 0.000   990 1.120
TLSP78 29/09/2016 Put 4.510 0.002 0.002 0.000   1,000 0.002
TLSZ57 29/09/2016 Call 4.600 1.175 1.175 0.000   50 1.175
TLSZ67 29/09/2016 Put 4.600 0.003 0.003 0.000   600 0.003
TLSP98 29/09/2016 Call 4.610 1.020 1.020 0.000   215 1.020
TLSP88 29/09/2016 Put 4.610 0.003 0.003 0.000   0 0.003
TLSJ58 29/09/2016 Call 4.700 1.075 1.075 0.000   0 1.075
TLSJ98 29/09/2016 Put 4.700 0.005 0.005 0.000   4,700 0.005
TLSQT8 29/09/2016 Call 4.710 0.925 0.925 0.000   135 0.925
TLSQS8 29/09/2016 Put 4.710 0.005 0.005 0.000   0 0.005
TLSYA7 29/09/2016 Call 4.800 0.975 0.975 0.000   500 0.975
TLSYB7 29/09/2016 Put 4.800 0.008 0.008 0.000   4,320 0.008
TLSQU8 29/09/2016 Call 4.810 0.825 0.825 0.000   0 0.825
TLSQV8 29/09/2016 Put 4.810 0.008 0.008 0.000   100 0.008
TLSJC8 29/09/2016 Call 4.900 0.875 0.875 0.000   0 0.875
TLSJD8 29/09/2016 Put 4.900 0.010 0.010 0.000   7,190 0.010
TLSQX8 29/09/2016 Call 4.910 0.730 0.730 0.000   0 0.730
TLSQW8 29/09/2016 Put 4.910 0.010 0.010 0.000   516 0.010
TLSY67 29/09/2016 Call 5.000 0.775 0.775 0.000   3,679 0.775
TLSY97 29/09/2016 Put 5.000 0.015 0.015 0.000   6,142 0.015
TLSC19 29/09/2016 Call 5.010 0.635 0.635 0.000   6,105 0.635
TLSC29 29/09/2016 Put 5.010 0.015 0.015 0.000   600 0.015
TLSC58 29/09/2016 Call 5.250 0.530 0.530 0.000   7,660 0.530
TLSC68 29/09/2016 Put 5.250 0.040 0.040 0.040 75 18,073 0.040
TLSKE8 29/09/2016 Call 5.260 0.400 0.400 0.360 300 5,290 0.400
TLSKF8 29/09/2016 Put 5.260 0.040 0.040 0.000   1,732 0.040
TLSY47 29/09/2016 Call 5.500 0.295 0.295 0.000   44,882 0.295
TLSY57 29/09/2016 Put 5.500 0.105 0.105 0.090 180 37,520 0.105
TLSK68 29/09/2016 Call 5.510 0.205 0.205 0.000   61,605 0.205
TLSK78 29/09/2016 Put 5.510 0.095 0.095 0.000   4,335 0.095
TLSZO7 29/09/2016 Call 5.750 0.110 0.110 0.090 3,100 29,216 0.110
TLSZN7 29/09/2016 Put 5.750 0.225 0.225 0.000   22,640 0.225
TLSZQ7 29/09/2016 Call 5.760 0.075 0.075 0.065 10,005 30,247 0.075
TLSZP7 29/09/2016 Put 5.760 0.220 0.220 0.000   2,460 0.220
TLSY27 29/09/2016 Call 6.000 0.025 0.025 0.000   18,126 0.025
TLSY37 29/09/2016 Put 6.000 0.415 0.415 0.000   930 0.415
TLSZR7 29/09/2016 Call 6.010 0.020 0.020 0.000   3,540 0.020
TLSZS7 29/09/2016 Put 6.010 0.420 0.420 0.000   4,865 0.420
TLSJA8 29/09/2016 Call 6.250 0.003 0.003 0.000   729 0.003
TLSJB8 29/09/2016 Put 6.250 0.645 0.645 0.000   236 0.645
TLSK98 29/09/2016 Call 6.260 0.003 0.003 0.000   160 0.003
TLSK88 29/09/2016 Put 6.260 0.645 0.645 0.000   3,570 0.645
TLSYG7 29/09/2016 Call 6.500 0.000 0.000 0.000   6,218 0.000
TLSYH7 29/09/2016 Put 6.500 0.885 0.885 0.000   0 0.885
TLSKA8 29/09/2016 Call 6.510 0.000 0.000 0.000   1,140 0.000
TLSKB8 29/09/2016 Put 6.510 0.885 0.885 0.000   1,360 0.885
TLSJ18 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TLSJ28 29/09/2016 Put 6.750 1.135 1.135 0.000   0 1.135
TLSKD8 29/09/2016 Call 6.760 0.000 0.000 0.000   0 0.000
TLSKC8 29/09/2016 Put 6.760 1.135 1.135 0.000   240 1.135
TLSXZ7 29/09/2016 Call 7.000 0.000 0.000 0.000   1,000 0.000
TLSY17 29/09/2016 Put 7.000 1.385 1.385 0.000   0 1.385
TLSXO8 29/09/2016 Call 7.010 0.000 0.000 0.000   0 0.000
TLSXP8 29/09/2016 Put 7.010 1.385 1.385 0.000   1,620 1.385
TLSJ38 29/09/2016 Call 7.250 0.000 0.000 0.000   0 0.000
TLSJ48 29/09/2016 Put 7.250 1.635 1.635 0.000   0 1.635
TLSYI7 29/09/2016 Call 7.500 0.000 0.000 0.000   0 0.000
TLSYJ7 29/09/2016 Put 7.500 1.885 1.885 0.000   0 1.885
TLSFO9 29/09/2016 Call 7.510 0.000 0.000 0.000   0 0.000
TLSFP9 29/09/2016 Put 7.510 1.880 1.880 0.000   136 1.880
TLSYC7 29/09/2016 Call 8.000 0.000 0.000 0.000   0 0.000
TLSYD7 29/09/2016 Put 8.000 2.380 2.380 0.000   0 2.380
TLSFR9 29/09/2016 Call 8.010 0.000 0.000 0.000   0 0.000
TLSFQ9 29/09/2016 Put 8.010 2.380 2.380 0.000   0 2.380
TLSYE7 29/09/2016 Call 8.500 0.000 0.000 0.000   0 0.000
TLSYF7 29/09/2016 Put 8.500 2.880 2.880 0.000   170 2.880
TLSBG9 27/10/2016 Call 0.010 5.625 5.625 0.000   0 5.625
TLSBH9 27/10/2016 Call 4.400 1.375 1.375 0.000   0 1.375
TLSBI9 27/10/2016 Put 4.400 0.000 0.000 0.000   0 0.000
TLSZN8 27/10/2016 Call 4.500 1.275 1.275 0.000   0 1.275
TLSZO8 27/10/2016 Put 4.500 0.000 0.000 0.000   0 0.000
TLSB19 27/10/2016 Call 4.600 1.175 1.175 0.000   0 1.175
TLSB29 27/10/2016 Put 4.600 0.001 0.001 0.000   0 0.001
TLSZP8 27/10/2016 Call 4.700 1.075 1.075 0.000   0 1.075
TLSZQ8 27/10/2016 Put 4.700 0.002 0.002 0.000   0 0.002
TLSB39 27/10/2016 Call 4.800 0.975 0.975 0.000   0 0.975
TLSB49 27/10/2016 Put 4.800 0.004 0.004 0.000   0 0.004
TLSZJ8 27/10/2016 Call 4.900 0.875 0.875 0.000   0 0.875
TLSZK8 27/10/2016 Put 4.900 0.007 0.007 0.000   0 0.007
TLSZX8 27/10/2016 Call 5.000 0.775 0.775 0.000   80 0.775
TLSZY8 27/10/2016 Put 5.000 0.010 0.010 0.000   3,400 0.010
TLSEV9 27/10/2016 Call 5.200 0.575 0.575 0.000   0 0.575
TLSEU9 27/10/2016 Put 5.200 0.035 0.035 0.000   0 0.035
TLSES9 27/10/2016 Call 5.210 0.445 0.445 0.000   0 0.445
TLSET9 27/10/2016 Put 5.210 0.035 0.035 0.000   0 0.035
TLSB79 27/10/2016 Call 5.250 0.525 0.525 0.000   0 0.525
TLSB89 27/10/2016 Put 5.250 0.040 0.040 0.000   100 0.040
TLSEZ9 27/10/2016 Call 5.300 0.480 0.480 0.000   0 0.480
TLSEY9 27/10/2016 Put 5.300 0.050 0.050 0.000   0 0.050
TLSEW9 27/10/2016 Call 5.310 0.360 0.360 0.000   0 0.360
TLSEX9 27/10/2016 Put 5.310 0.055 0.055 0.000   0 0.055
TLSF49 27/10/2016 Call 5.400 0.380 0.380 0.000   0 0.380
TLSF39 27/10/2016 Put 5.400 0.075 0.075 0.000   8 0.075
TLSF19 27/10/2016 Call 5.410 0.280 0.280 0.000   0 0.280
TLSF29 27/10/2016 Put 5.410 0.080 0.080 0.000   0 0.080
TLSZF8 27/10/2016 Call 5.500 0.290 0.290 0.000   6,610 0.290
TLSZG8 27/10/2016 Put 5.500 0.110 0.110 0.115 400 1,211 0.110
TLSE59 27/10/2016 Call 5.510 0.215 0.215 0.200 150 1,275 0.215
TLSE69 27/10/2016 Put 5.510 0.110 0.110 0.000   0 0.110
TLSZR8 27/10/2016 Call 5.750 0.115 0.115 0.000   10,631 0.115
TLSZS8 27/10/2016 Put 5.750 0.230 0.230 0.000 23 2,213 0.230
TLSCG9 27/10/2016 Call 5.760 0.095 0.095 0.090 300 33,676 0.095
TLSCH9 27/10/2016 Put 5.760 0.235 0.235 0.000   0 0.235
TLSZV8 27/10/2016 Call 6.000 0.035 0.035 0.000   2,602 0.035
TLSZW8 27/10/2016 Put 6.000 0.415 0.415 0.000 23 30 0.415
TLSB99 27/10/2016 Call 6.250 0.009 0.009 0.000   0 0.009
TLSBF9 27/10/2016 Put 6.250 0.640 0.640 0.000   0 0.640
TLSZH8 27/10/2016 Call 6.500 0.002 0.002 0.000   0 0.002
TLSZI8 27/10/2016 Put 6.500 0.885 0.885 0.000   0 0.885
TLSZT8 27/10/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TLSZU8 27/10/2016 Put 6.750 1.135 1.135 0.000   0 1.135
TLSB59 27/10/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TLSB69 27/10/2016 Put 7.000 1.385 1.385 0.000   0 1.385
TLSZL8 27/10/2016 Call 7.250 0.000 0.000 0.000   0 0.000
TLSZM8 27/10/2016 Put 7.250 1.635 1.635 0.000   0 1.635
TLSBQ9 27/10/2016 Call 7.500 0.000 0.000 0.000   0 0.000
TLSBR9 27/10/2016 Put 7.500 1.885 1.885 0.000   0 1.885
TLSDN9 24/11/2016 Call 0.010 5.635 5.635 0.000   0 5.635
TLSJB9 24/11/2016 Call 0.110 5.500 5.500 0.000   0 5.500
TLSJC9 24/11/2016 Put 0.110 0.000 0.000 0.000   0 0.000
TLSE99 24/11/2016 Call 4.400 1.375 1.375 0.000   0 1.375
TLSEF9 24/11/2016 Put 4.400 0.001 0.001 0.000   0 0.001
TLSDO9 24/11/2016 Call 4.500 1.275 1.275 0.000   0 1.275
TLSDP9 24/11/2016 Put 4.500 0.002 0.002 0.000   0 0.002
TLSD99 24/11/2016 Call 4.600 1.175 1.175 0.000   0 1.175
TLSDK9 24/11/2016 Put 4.600 0.004 0.004 0.000   0 0.004
TLSCO9 24/11/2016 Call 4.700 1.075 1.075 0.000   0 1.075
TLSCP9 24/11/2016 Put 4.700 0.007 0.007 0.000   0 0.007
TLSD79 24/11/2016 Call 4.800 0.975 0.975 0.000   0 0.975
TLSD89 24/11/2016 Put 4.800 0.010 0.010 0.000   0 0.010
TLSCQ9 24/11/2016 Call 4.900 0.875 0.875 0.000   0 0.875
TLSCR9 24/11/2016 Put 4.900 0.015 0.015 0.000   0 0.015
TLSD59 24/11/2016 Call 5.000 0.775 0.775 0.000   0 0.775
TLSD69 24/11/2016 Put 5.000 0.025 0.025 0.000   0 0.025
TLSF89 24/11/2016 Call 5.200 0.580 0.580 0.000   0 0.580
TLSF79 24/11/2016 Put 5.200 0.050 0.050 0.000   250 0.050
TLSF59 24/11/2016 Call 5.210 0.475 0.475 0.000   0 0.475
TLSF69 24/11/2016 Put 5.210 0.050 0.050 0.000   750 0.050
TLSD19 24/11/2016 Call 5.250 0.530 0.530 0.000   0 0.530
TLSD29 24/11/2016 Put 5.250 0.060 0.060 0.000   0 0.060
TLSFH9 24/11/2016 Call 5.300 0.480 0.480 0.000   490 0.480
TLSFG9 24/11/2016 Put 5.300 0.070 0.070 0.000   400 0.070
TLSF99 24/11/2016 Call 5.310 0.390 0.390 0.000   0 0.390
TLSFF9 24/11/2016 Put 5.310 0.070 0.070 0.000   1,200 0.070
TLSFL9 24/11/2016 Call 5.400 0.385 0.385 0.000   250 0.385
TLSFK9 24/11/2016 Put 5.400 0.095 0.095 0.000   625 0.095
TLSFI9 24/11/2016 Call 5.410 0.315 0.315 0.000   0 0.315
TLSFJ9 24/11/2016 Put 5.410 0.095 0.095 0.000   0 0.095
TLSCM9 24/11/2016 Call 5.500 0.300 0.300 0.000   3,945 0.300
TLSCN9 24/11/2016 Put 5.500 0.125 0.125 0.125 1 908 0.125
TLSE89 24/11/2016 Call 5.510 0.245 0.245 0.000   2,860 0.245
TLSE79 24/11/2016 Put 5.510 0.130 0.130 0.000   0 0.130
TLSCS9 24/11/2016 Call 5.750 0.135 0.135 0.125 1,500 4,700 0.135
TLSCT9 24/11/2016 Put 5.750 0.245 0.245 0.000   1,200 0.245
TLSCY9 24/11/2016 Call 6.000 0.055 0.055 0.000   1,032 0.055
TLSCZ9 24/11/2016 Put 6.000 0.425 0.425 0.000   100 0.425
TLSCI9 24/11/2016 Call 6.250 0.020 0.020 0.000   0 0.020
TLSCJ9 24/11/2016 Put 6.250 0.645 0.645 0.000   0 0.645
TLSCW9 24/11/2016 Call 6.500 0.005 0.005 0.000   0 0.005
TLSCX9 24/11/2016 Put 6.500 0.885 0.885 0.000   0 0.885
TLSDL9 24/11/2016 Call 6.750 0.001 0.001 0.000   0 0.001
TLSDM9 24/11/2016 Put 6.750 1.130 1.130 0.000   0 1.130
TLSD39 24/11/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TLSD49 24/11/2016 Put 7.000 1.380 1.380 0.000   0 1.380
TLSCK9 24/11/2016 Call 7.250 0.000 0.000 0.000   0 0.000
TLSCL9 24/11/2016 Put 7.250 1.630 1.630 0.000   0 1.630
TLSCU9 24/11/2016 Call 7.500 0.000 0.000 0.000   0 0.000
TLSCV9 24/11/2016 Put 7.500 1.885 1.885 0.000   0 1.885
TLSSZ8 22/12/2016 Call 0.010 5.645 5.645 0.000   0 5.645
TLSJE9 22/12/2016 Call 0.110 5.500 5.500 0.000   0 5.500
TLSJD9 22/12/2016 Put 0.110 0.000 0.000 0.000   0 0.000
TLSPS8 22/12/2016 Call 3.500 2.275 2.275 0.000   0 2.275
TLSPT8 22/12/2016 Put 3.500 0.000 0.000 0.000   16,000 0.000
TLSPQ8 22/12/2016 Call 3.510 2.130 2.130 0.000   0 2.130
TLSPR8 22/12/2016 Put 3.510 0.000 0.000 0.000   0 0.000
TLSE19 22/12/2016 Call 4.000 1.775 1.775 0.000   0 1.775
TLSE29 22/12/2016 Put 4.000 0.000 0.000 0.000   0 0.000
TLSDZ9 22/12/2016 Call 4.010 1.635 1.635 0.000   380 1.635
TLSDY9 22/12/2016 Put 4.010 0.000 0.000 0.000   0 0.000
TLSR68 22/12/2016 Call 4.200 1.575 1.575 0.000   0 1.575
TLSR78 22/12/2016 Put 4.200 0.000 0.000 0.000   9,000 0.000
TLSX58 22/12/2016 Call 4.300 1.475 1.475 0.000   0 1.475
TLSX68 22/12/2016 Put 4.300 0.001 0.001 0.000   0 0.001
TLSRF8 22/12/2016 Call 4.400 1.375 1.375 0.000   0 1.375
TLSRG8 22/12/2016 Put 4.400 0.001 0.001 0.000   2,000 0.001
TLSS38 22/12/2016 Call 4.500 1.275 1.275 0.000   0 1.275
TLSS48 22/12/2016 Put 4.500 0.002 0.002 0.000   9,000 0.002
TLSRH8 22/12/2016 Call 4.600 1.175 1.175 0.000   620 1.175
TLSRI8 22/12/2016 Put 4.600 0.004 0.004 0.000   1,000 0.004
TLSIX9 22/12/2016 Call 4.610 1.055 1.055 0.000   4,610 1.055
TLSIW9 22/12/2016 Put 4.610 0.004 0.004 0.000   0 0.004
TLSS58 22/12/2016 Call 4.700 1.075 1.075 0.000   0 1.075
TLSS68 22/12/2016 Put 4.700 0.007 0.007 0.000   14,115 0.007
TLSIT9 22/12/2016 Call 4.710 0.960 0.960 0.000   0 0.960
TLSIS9 22/12/2016 Put 4.710 0.007 0.007 0.000   0 0.007
TLSRJ8 22/12/2016 Call 4.800 0.975 0.975 0.000   120 0.975
TLSRK8 22/12/2016 Put 4.800 0.010 0.010 0.000   530 0.010
TLSIU9 22/12/2016 Call 4.810 0.865 0.865 0.000   0 0.865
TLSIV9 22/12/2016 Put 4.810 0.010 0.010 0.000   0 0.010
TLSS18 22/12/2016 Call 4.900 0.875 0.875 0.000   0 0.875
TLSS28 22/12/2016 Put 4.900 0.020 0.020 0.000   1,000 0.020
TLSIY9 22/12/2016 Call 4.910 0.775 0.775 0.000   15,510 0.775
TLSIZ9 22/12/2016 Put 4.910 0.020 0.020 0.000   0 0.020
TLSR88 22/12/2016 Call 5.000 0.780 0.780 0.000   220 0.780
TLSR98 22/12/2016 Put 5.000 0.030 0.030 0.000   4,499 0.030
TLSXL8 22/12/2016 Call 5.010 0.685 0.685 0.000   875 0.685
TLSXK8 22/12/2016 Put 5.010 0.030 0.030 0.000   1,300 0.030
TLSP58 22/12/2016 Call 5.250 0.535 0.535 0.000   9,780 0.535
TLSP48 22/12/2016 Put 5.250 0.070 0.070 0.000   5,965 0.070
TLSXM8 22/12/2016 Call 5.260 0.475 0.475 0.000   1,680 0.475
TLSXN8 22/12/2016 Put 5.260 0.070 0.070 0.000   3,070 0.070
TLSRP8 22/12/2016 Call 5.500 0.325 0.325 0.000   13,779 0.325
TLSRQ8 22/12/2016 Put 5.500 0.145 0.145 0.000   17,169 0.145
TLST28 22/12/2016 Call 5.510 0.295 0.295 0.000   6,255 0.295
TLST18 22/12/2016 Put 5.510 0.145 0.145 0.000   1,730 0.145
TLSRY8 22/12/2016 Call 5.750 0.175 0.175 0.000   15,857 0.175
TLSRZ8 22/12/2016 Put 5.750 0.265 0.265 0.000   3,674 0.265
TLST38 22/12/2016 Call 5.760 0.165 0.165 0.000   8,842 0.165
TLST48 22/12/2016 Put 5.760 0.265 0.265 0.000   1,940 0.265
TLSRN8 22/12/2016 Call 6.000 0.085 0.085 0.000   14,988 0.085
TLSRO8 22/12/2016 Put 6.000 0.435 0.435 0.000   2,064 0.435
TLSPU8 22/12/2016 Call 6.010 0.080 0.080 0.000   7,759 0.080
TLSPV8 22/12/2016 Put 6.010 0.430 0.430 0.000   1,264 0.430
TLSS78 22/12/2016 Call 6.250 0.040 0.040 0.000   0 0.040
TLSS88 22/12/2016 Put 6.250 0.645 0.645 0.000   120 0.645
TLSXV8 22/12/2016 Call 6.260 0.035 0.035 0.000   50 0.035
TLSXU8 22/12/2016 Put 6.260 0.635 0.635 0.000   10 0.635
TLSRR8 22/12/2016 Call 6.500 0.015 0.015 0.000   7,280 0.015
TLSRS8 22/12/2016 Put 6.500 0.885 0.885 0.000   5,000 0.885
TLSV78 22/12/2016 Call 6.510 0.015 0.015 0.000   0 0.015
TLSV68 22/12/2016 Put 6.510 0.865 0.865 0.000   150 0.865
TLSRW8 22/12/2016 Call 6.750 0.006 0.006 0.000   0 0.006
TLSRX8 22/12/2016 Put 6.750 1.130 1.130 0.000   0 1.130
TLSV88 22/12/2016 Call 6.760 0.005 0.005 0.000   0 0.005
TLSV98 22/12/2016 Put 6.760 1.105 1.105 0.000   630 1.105
TLSRL8 22/12/2016 Call 7.000 0.002 0.002 0.000   950 0.002
TLSRM8 22/12/2016 Put 7.000 1.380 1.380 0.000   0 1.380
TLSS98 22/12/2016 Call 7.250 0.001 0.001 0.000   0 0.001
TLSSA8 22/12/2016 Put 7.250 1.630 1.630 0.000   0 1.630
TLSSK8 22/12/2016 Call 7.500 0.000 0.000 0.000   0 0.000
TLSSL8 22/12/2016 Put 7.500 1.880 1.880 0.000   500 1.880
TLSXD9 22/12/2016 Call 8.000 0.000 0.000 0.000   0 0.000
TLSXF9 22/12/2016 Put 8.000 2.380 2.380 0.000   0 2.380
TLSGU7 22/12/2016 Call 8.500 0.000 0.000 0.000   0 0.000
TLSGV7 22/12/2016 Put 8.500 2.880 2.880 0.000   2,791 2.880
TLSKC9 24/01/2017 Call 0.010 5.655 5.655 0.000   0 5.655
TLSK49 24/01/2017 Call 4.600 1.175 1.175 0.000   0 1.175
TLSK59 24/01/2017 Put 4.600 0.008 0.008 0.000   0 0.008
TLSJL9 24/01/2017 Call 4.700 1.075 1.075 0.000   0 1.075
TLSJM9 24/01/2017 Put 4.700 0.010 0.010 0.000   0 0.010
TLSK29 24/01/2017 Call 4.800 0.975 0.975 0.000   0 0.975
TLSK39 24/01/2017 Put 4.800 0.020 0.020 0.000   0 0.020
TLSJP9 24/01/2017 Call 4.900 0.875 0.875 0.000   0 0.875
TLSJQ9 24/01/2017 Put 4.900 0.025 0.025 0.000   0 0.025
TLSJZ9 24/01/2017 Call 5.000 0.775 0.775 0.000   0 0.775
TLSK19 24/01/2017 Put 5.000 0.040 0.040 0.000   0 0.040
TLSJT9 24/01/2017 Call 5.250 0.540 0.540 0.000   0 0.540
TLSJU9 24/01/2017 Put 5.250 0.085 0.085 0.000   0 0.085
TLSJJ9 24/01/2017 Call 5.500 0.340 0.340 0.000   0 0.340
TLSJK9 24/01/2017 Put 5.500 0.160 0.160 0.000   0 0.160
TLSK89 24/01/2017 Call 5.750 0.200 0.200 0.000   0 0.200
TLSK99 24/01/2017 Put 5.750 0.275 0.275 0.000   0 0.275
TLSJX9 24/01/2017 Call 6.000 0.110 0.110 0.000   0 0.110
TLSJY9 24/01/2017 Put 6.000 0.435 0.435 0.000   0 0.435
TLSJV9 24/01/2017 Call 6.250 0.055 0.055 0.000   0 0.055
TLSJW9 24/01/2017 Put 6.250 0.645 0.645 0.000   0 0.645
TLSJH9 24/01/2017 Call 6.500 0.025 0.025 0.000   0 0.025
TLSJI9 24/01/2017 Put 6.500 0.885 0.885 0.000   0 0.885
TLSKA9 24/01/2017 Call 6.750 0.010 0.010 0.000   0 0.010
TLSKB9 24/01/2017 Put 6.750 1.130 1.130 0.000   0 1.130
TLSJR9 24/01/2017 Call 7.000 0.004 0.004 0.000   0 0.004
TLSJS9 24/01/2017 Put 7.000 1.380 1.380 0.000   0 1.380
TLSJN9 24/01/2017 Call 7.250 0.001 0.001 0.000   0 0.001
TLSJO9 24/01/2017 Put 7.250 1.630 1.630 0.000   0 1.630
TLSK69 24/01/2017 Call 7.500 0.000 0.000 0.000   0 0.000
TLSK79 24/01/2017 Put 7.500 1.880 1.880 0.000   0 1.880
TLSYE8 30/03/2017 Call 0.010 5.515 5.515 0.000   0 5.515
TLSN18 30/03/2017 Call 4.200 1.575 1.575 0.000   0 1.575
TLSN28 30/03/2017 Put 4.200 0.009 0.009 0.000   0 0.009
TLSJM8 30/03/2017 Call 4.400 1.375 1.375 0.000   0 1.375
TLSJN8 30/03/2017 Put 4.400 0.020 0.020 0.000   3,100 0.020
TLSYA8 30/03/2017 Call 4.500 1.275 1.275 0.000   0 1.275
TLSYB8 30/03/2017 Put 4.500 0.030 0.030 0.000   0 0.030
TLSYP8 30/03/2017 Call 4.510 1.055 1.055 0.000   45 1.055
TLSYQ8 30/03/2017 Put 4.510 0.030 0.030 0.000   0 0.030
TLSJO8 30/03/2017 Call 4.600 1.175 1.175 0.000   990 1.175
TLSJP8 30/03/2017 Put 4.600 0.040 0.040 0.000   5 0.040
TLSYC8 30/03/2017 Call 4.700 1.075 1.075 0.000   0 1.075
TLSYD8 30/03/2017 Put 4.700 0.050 0.050 0.000   40 0.050
TLSJI8 30/03/2017 Call 4.800 0.980 0.980 0.000   0 0.980
TLSJJ8 30/03/2017 Put 4.800 0.065 0.065 0.000   0 0.065
TLSY88 30/03/2017 Call 4.900 0.880 0.880 0.000   0 0.880
TLSY98 30/03/2017 Put 4.900 0.085 0.085 0.000   0 0.085
TLSJK8 30/03/2017 Call 5.000 0.780 0.780 0.000   0 0.780
TLSJL8 30/03/2017 Put 5.000 0.105 0.105 0.000   6,415 0.105
TLSDS9 30/03/2017 Call 5.010 0.625 0.625 0.000   550 0.625
TLSDT9 30/03/2017 Put 5.010 0.110 0.110 0.000   80 0.110
TLSXZ8 30/03/2017 Call 5.250 0.550 0.550 0.000   0 0.550
TLSY18 30/03/2017 Put 5.250 0.180 0.180 0.000   7,705 0.180
TLSYH8 30/03/2017 Call 5.260 0.435 0.435 0.000   1,010 0.435
TLSYI8 30/03/2017 Put 5.260 0.180 0.180 0.000   201 0.180
TLSJS8 30/03/2017 Call 5.500 0.365 0.365 0.000   6,300 0.365
TLSJT8 30/03/2017 Put 5.500 0.280 0.280 0.000   2,511 0.280
TLSYK8 30/03/2017 Call 5.510 0.285 0.285 0.000   700 0.285
TLSYJ8 30/03/2017 Put 5.510 0.285 0.285 0.000   900 0.285
TLSY28 30/03/2017 Call 5.750 0.225 0.225 0.185 1,000 10,153 0.225
TLSY38 30/03/2017 Put 5.750 0.420 0.420 0.000   6,000 0.420
TLSYL8 30/03/2017 Call 5.760 0.180 0.180 0.000   1,480 0.180
TLSYM8 30/03/2017 Put 5.760 0.420 0.420 0.000   730 0.420
TLSJG8 30/03/2017 Call 6.000 0.135 0.135 0.000   25,797 0.135
TLSJH8 30/03/2017 Put 6.000 0.590 0.590 0.000   1,000 0.590
TLSYO8 30/03/2017 Call 6.010 0.105 0.105 0.000   1,370 0.105
TLSYN8 30/03/2017 Put 6.010 0.595 0.595 0.000   470 0.595
TLSY68 30/03/2017 Call 6.250 0.080 0.080 0.000   125 0.080
TLSY78 30/03/2017 Put 6.250 0.795 0.795 0.000   0 0.795
TLSJQ8 30/03/2017 Call 6.500 0.045 0.045 0.000   4,194 0.045
TLSJR8 30/03/2017 Put 6.500 1.020 1.020 0.000   0 1.020
TLSE49 30/03/2017 Call 6.510 0.035 0.035 0.000   0 0.035
TLSE39 30/03/2017 Put 6.510 1.020 1.020 0.000   1,125 1.020
TLSY48 30/03/2017 Call 6.750 0.025 0.025 0.000   0 0.025
TLSY58 30/03/2017 Put 6.750 1.250 1.250 0.000   0 1.250
TLSJE8 30/03/2017 Call 7.000 0.015 0.015 0.000   0 0.015
TLSJF8 30/03/2017 Put 7.000 1.490 1.490 0.000   0 1.490
TLSZ38 30/03/2017 Call 7.250 0.007 0.007 0.000   0 0.007
TLSZ48 30/03/2017 Put 7.250 1.735 1.735 0.000   0 1.735
TLSJU8 30/03/2017 Call 7.500 0.003 0.003 0.000   0 0.003
TLSJV8 30/03/2017 Put 7.500 1.975 1.975 0.000   0 1.975
TLSIL9 29/06/2017 Call 0.010 5.535 5.535 0.000   0 5.535
TLSLC9 29/06/2017 Call 4.200 1.575 1.575 0.000   0 1.575
TLSLD9 29/06/2017 Put 4.200 0.025 0.025 0.000   178 0.025
TLSLG9 29/06/2017 Call 4.400 1.375 1.375 0.000   0 1.375
TLSLH9 29/06/2017 Put 4.400 0.040 0.040 0.000   625 0.040
TLSFW9 29/06/2017 Call 4.500 1.275 1.275 0.000   0 1.275
TLSFX9 29/06/2017 Put 4.500 0.055 0.055 0.000   0 0.055
TLSLI9 29/06/2017 Call 4.600 1.175 1.175 0.000   0 1.175
TLSLJ9 29/06/2017 Put 4.600 0.065 0.065 0.000   0 0.065
TLSG19 29/06/2017 Call 4.700 1.075 1.075 0.000   0 1.075
TLSG29 29/06/2017 Put 4.700 0.080 0.080 0.000   0 0.080
TLSLE9 29/06/2017 Call 4.800 0.980 0.980 0.000   1,364 0.980
TLSLF9 29/06/2017 Put 4.800 0.095 0.095 0.000   100 0.095
TLSFY9 29/06/2017 Call 4.900 0.880 0.880 0.000   0 0.880
TLSFZ9 29/06/2017 Put 4.900 0.115 0.115 0.000   0 0.115
TLSLA9 29/06/2017 Call 5.000 0.785 0.785 0.000   1,200 0.785
TLSLB9 29/06/2017 Put 5.000 0.140 0.140 0.000   403 0.140
TLSBK9 29/06/2017 Call 5.010 0.675 0.675 0.000   150 0.675
TLSBJ9 29/06/2017 Put 5.010 0.140 0.140 0.000   50 0.140
TLSFU9 29/06/2017 Call 5.250 0.560 0.560 0.000   0 0.560
TLSFV9 29/06/2017 Put 5.250 0.210 0.210 0.000   0 0.210
TLSLZ9 29/06/2017 Call 5.500 0.380 0.380 0.000   702 0.380
TLSM19 29/06/2017 Put 5.500 0.315 0.315 0.000   755 0.315
TLSBT9 29/06/2017 Call 5.510 0.340 0.340 0.000   1,500 0.340
TLSBS9 29/06/2017 Put 5.510 0.310 0.310 0.000   1,500 0.310
TLSX19 29/06/2017 Call 5.750 0.245 0.245 0.000   630 0.245
TLSX29 29/06/2017 Put 5.750 0.445 0.445 0.000   395 0.445
TLSIO9 29/06/2017 Call 5.760 0.220 0.220 0.000   580 0.220
TLSIP9 29/06/2017 Put 5.760 0.440 0.440 0.000   400 0.440
TLSM49 29/06/2017 Call 6.000 0.150 0.150 0.000   767 0.150
TLSM59 29/06/2017 Put 6.000 0.615 0.615 0.000   80 0.615
TLSIR9 29/06/2017 Call 6.010 0.135 0.135 0.000   710 0.135
TLSIQ9 29/06/2017 Put 6.010 0.605 0.605 0.000   0 0.605
TLSG39 29/06/2017 Call 6.250 0.085 0.085 0.000   0 0.085
TLSG49 29/06/2017 Put 6.250 0.810 0.810 0.000   0 0.810
TLSM29 29/06/2017 Call 6.500 0.045 0.045 0.000   695 0.045
TLSM39 29/06/2017 Put 6.500 1.030 1.030 0.000   100 1.030
TLSFS9 29/06/2017 Call 6.750 0.025 0.025 0.000   0 0.025
TLSFT9 29/06/2017 Put 6.750 1.260 1.260 0.000   0 1.260
TLSM69 29/06/2017 Call 7.000 0.015 0.015 0.000   2,000 0.015
TLSM79 29/06/2017 Put 7.000 1.495 1.495 0.000   0 1.495
TLSIM9 29/06/2017 Call 7.250 0.006 0.006 0.000   0 0.006
TLSIN9 29/06/2017 Put 7.250 1.740 1.740 0.000   0 1.740
TLSM89 29/06/2017 Call 7.500 0.003 0.003 0.000   0 0.003
TLSM99 29/06/2017 Put 7.500 1.980 1.980 0.000   0 1.980
TLSXG9 29/06/2017 Call 8.000 0.001 0.001 0.000   0 0.001
TLSXH9 29/06/2017 Put 8.000 2.470 2.470 0.000   0 2.470
TLSGW7 29/06/2017 Call 8.500 0.000 0.000 0.000   0 0.000
TLSGX7 29/06/2017 Put 8.500 2.965 2.965 0.000   0 2.965
TLSGT9 28/09/2017 Call 4.400 1.375 1.375 0.000   0 1.375
TLSGU9 28/09/2017 Put 4.400 0.070 0.070 0.000   0 0.070
TLSGP9 28/09/2017 Call 4.600 1.175 1.175 0.000   0 1.175
TLSGQ9 28/09/2017 Put 4.600 0.105 0.105 0.000   0 0.105
TLSGV9 28/09/2017 Call 4.800 0.980 0.980 0.000   0 0.980
TLSGW9 28/09/2017 Put 4.800 0.145 0.145 0.000   0 0.145
TLSGR9 28/09/2017 Call 5.000 0.785 0.785 0.000   60 0.785
TLSGS9 28/09/2017 Put 5.000 0.205 0.205 0.000   500 0.205
TLSG79 28/09/2017 Call 5.500 0.400 0.400 0.000   0 0.400
TLSG89 28/09/2017 Put 5.500 0.420 0.420 0.000   0 0.420
TLSGN9 28/09/2017 Call 6.000 0.180 0.180 0.000   210 0.180
TLSGO9 28/09/2017 Put 6.000 0.740 0.740 0.000   0 0.740
TLSJG9 28/09/2017 Call 6.300 0.105 0.105 0.000   0 0.105
TLSJF9 28/09/2017 Put 6.300 0.975 0.975 0.000   0 0.975
TLSJ59 28/09/2017 Call 6.400 0.090 0.090 0.000   0 0.090
TLSJ69 28/09/2017 Put 6.400 1.060 1.060 0.000   0 1.060
TLSG59 28/09/2017 Call 6.500 0.075 0.075 0.000   0 0.075
TLSG69 28/09/2017 Put 6.500 1.145 1.145 0.000   0 1.145
TLSGL9 28/09/2017 Call 7.000 0.030 0.030 0.000   0 0.030
TLSGM9 28/09/2017 Put 7.000 1.600 1.600 0.000   0 1.600
TLSG99 28/09/2017 Call 7.500 0.010 0.010 0.000   0 0.010
TLSGK9 28/09/2017 Put 7.500 2.075 2.075 0.000   0 2.075
TLSJ19 28/09/2017 Call 8.000 0.004 0.004 0.000   0 0.004
TLSJ29 28/09/2017 Put 8.000 2.565 2.565 0.000   0 2.565
TLSN38 21/12/2017 Call 4.200 1.575 1.575 0.000   0 1.575
TLSN48 21/12/2017 Put 4.200 0.070 0.070 0.000   1,200 0.070
TLSFS8 21/12/2017 Call 4.400 1.375 1.375 0.000   40 1.375
TLSFT8 21/12/2017 Put 4.400 0.095 0.095 0.000   0 0.095
TLSD27 21/12/2017 Call 4.600 1.175 1.175 0.000   0 1.175
TLSD37 21/12/2017 Put 4.600 0.130 0.130 0.000   100 0.130
TLSCZ7 21/12/2017 Call 4.800 0.980 0.980 0.000   0 0.980
TLSD17 21/12/2017 Put 4.800 0.175 0.175 0.000   0 0.175
TLSCX7 21/12/2017 Call 5.000 0.790 0.790 0.000   0 0.790
TLSCY7 21/12/2017 Put 5.000 0.235 0.235 0.000   160 0.235
TLSBM9 21/12/2017 Call 5.010 0.660 0.660 0.000   1,800 0.660
TLSBL9 21/12/2017 Put 5.010 0.230 0.230 0.000   1,000 0.230
TLSCP7 21/12/2017 Call 5.500 0.420 0.420 0.000   2,079 0.420
TLSCQ7 21/12/2017 Put 5.500 0.450 0.450 0.000   282 0.450
TLSBV9 21/12/2017 Call 5.510 0.365 0.365 0.315 150 1,950 0.365
TLSBU9 21/12/2017 Put 5.510 0.445 0.445 0.000   1,420 0.445
TLSCV7 21/12/2017 Call 6.000 0.200 0.200 0.000   3,071 0.200
TLSCW7 21/12/2017 Put 6.000 0.770 0.770 0.000   175 0.770
TLSCR7 21/12/2017 Call 6.500 0.090 0.090 0.000   14,898 0.090
TLSCS7 21/12/2017 Put 6.500 1.165 1.165 0.000   0 1.165
TLSD47 21/12/2017 Call 7.000 0.035 0.035 0.000   8,665 0.035
TLSD57 21/12/2017 Put 7.000 1.610 1.610 0.000   160 1.610
TLSCT7 21/12/2017 Call 7.500 0.015 0.015 0.000   5,400 0.015
TLSCU7 21/12/2017 Put 7.500 2.085 2.085 0.000   10,073 2.085
TLSD67 21/12/2017 Call 8.000 0.006 0.006 0.000   0 0.006
TLSD77 21/12/2017 Put 8.000 2.565 2.565 0.000   0 2.565
TLSGY7 21/12/2017 Call 8.500 0.002 0.002 0.000   0 0.002
TLSGZ7 21/12/2017 Put 8.500 3.055 3.055 0.000   25 3.055
TLSN58 28/06/2018 Call 4.200 1.575 1.575 0.000   0 1.575
TLSN68 28/06/2018 Put 4.200 0.130 0.130 0.000   430 0.130
TLSFU8 28/06/2018 Call 4.400 1.380 1.380 0.000   0 1.380
TLSFV8 28/06/2018 Put 4.400 0.165 0.165 0.000   0 0.165
TLSZ77 28/06/2018 Call 4.600 1.185 1.185 0.000   0 1.185
TLSZ87 28/06/2018 Put 4.600 0.210 0.210 0.000   0 0.210
TLSYK7 28/06/2018 Call 4.800 0.995 0.995 0.000   0 0.995
TLSYL7 28/06/2018 Put 4.800 0.270 0.270 0.000   0 0.270
TLSYM7 28/06/2018 Call 5.000 0.820 0.820 0.000   0 0.820
TLSYN7 28/06/2018 Put 5.000 0.345 0.345 0.000   25 0.345
TLSYU7 28/06/2018 Call 5.500 0.465 0.465 0.000   700 0.465
TLSYV7 28/06/2018 Put 5.500 0.580 0.580 0.000   4,300 0.580
TLSYQ7 28/06/2018 Call 6.000 0.235 0.235 0.000   1,335 0.235
TLSYR7 28/06/2018 Put 6.000 0.890 0.890 0.000   25 0.890
TLSYZ7 28/06/2018 Call 6.500 0.110 0.110 0.000   800 0.110
TLSZ17 28/06/2018 Put 6.500 1.275 1.275 0.000   0 1.275
TLSYO7 28/06/2018 Call 7.000 0.045 0.045 0.000   0 0.045
TLSYP7 28/06/2018 Put 7.000 1.710 1.710 0.000   0 1.710
TLSYW7 28/06/2018 Call 7.500 0.020 0.020 0.000   0 0.020
TLSYX7 28/06/2018 Put 7.500 2.175 2.175 0.000   0 2.175
TLSYS7 28/06/2018 Call 8.000 0.009 0.009 0.000   0 0.009
TLSYT7 28/06/2018 Put 8.000 2.650 2.650 0.000   0 2.650
TLSZ27 28/06/2018 Call 8.500 0.004 0.004 0.000   0 0.004
TLSZ37 28/06/2018 Put 8.500 3.135 3.135 0.000   0 3.135
TLSVO8 20/12/2018 Call 4.200 1.575 1.575 0.000   0 1.575
TLSVP8 20/12/2018 Put 4.200 0.185 0.185 0.000   200 0.185
TLSSD8 20/12/2018 Call 4.400 1.375 1.375 0.000   0 1.375
TLSSE8 20/12/2018 Put 4.400 0.230 0.230 0.000   200 0.230
TLSSR8 20/12/2018 Call 4.600 1.175 1.175 0.000   0 1.175
TLSSS8 20/12/2018 Put 4.600 0.290 0.290 0.000   0 0.290
TLSSN8 20/12/2018 Call 4.800 0.985 0.985 0.000   0 0.985
TLSSO8 20/12/2018 Put 4.800 0.355 0.355 0.000   120 0.355
TLSSF8 20/12/2018 Call 5.000 0.810 0.810 0.000   755 0.810
TLSSM8 20/12/2018 Put 5.000 0.435 0.435 0.000   70 0.435
TLSSP8 20/12/2018 Call 5.500 0.475 0.475 0.000   1,070 0.475
TLSSQ8 20/12/2018 Put 5.500 0.680 0.680 0.000   750 0.680
TLSSB8 20/12/2018 Call 6.000 0.260 0.260 0.000   143 0.260
TLSSC8 20/12/2018 Put 6.000 1.000 1.000 0.000   108 1.000
TLSSV8 20/12/2018 Call 6.500 0.135 0.135 0.000   160 0.135
TLSSW8 20/12/2018 Put 6.500 1.380 1.380 0.000   0 1.380
TLSST8 20/12/2018 Call 7.000 0.070 0.070 0.000   0 0.070
TLSSU8 20/12/2018 Put 7.000 1.805 1.805 0.000   0 1.805
TLSSX8 20/12/2018 Call 7.500 0.035 0.035 0.000   0 0.035
TLSSY8 20/12/2018 Put 7.500 2.265 2.265 0.000   0 2.265
TLSC39 20/12/2018 Call 8.000 0.020 0.020 0.000   0 0.020
TLSC49 20/12/2018 Put 8.000 2.745 2.745 0.000   0 2.745
TLSIJ9 27/06/2019 Call 4.400 1.375 1.375 0.000   0 1.375
TLSIK9 27/06/2019 Put 4.400 0.290 0.290 0.000   0 0.290
TLSIH9 27/06/2019 Call 4.600 1.175 1.175 0.000   0 1.175
TLSII9 27/06/2019 Put 4.600 0.360 0.360 0.000   0 0.360
TLSIF9 27/06/2019 Call 4.800 0.980 0.980 0.000   0 0.980
TLSIG9 27/06/2019 Put 4.800 0.435 0.435 0.000   0 0.435
TLSI89 27/06/2019 Call 5.000 0.800 0.800 0.000   0 0.800
TLSI99 27/06/2019 Put 5.000 0.525 0.525 0.000   0 0.525
TLSGZ9 27/06/2019 Call 5.500 0.480 0.480 0.000   0 0.480
TLSI19 27/06/2019 Put 5.500 0.790 0.790 0.000   0 0.790
TLSGX9 27/06/2019 Call 6.000 0.275 0.275 0.000   0 0.275
TLSGY9 27/06/2019 Put 6.000 1.115 1.115 0.000   0 1.115
TLSI49 27/06/2019 Call 6.500 0.155 0.155 0.000   0 0.155
TLSI59 27/06/2019 Put 6.500 1.495 1.495 0.000   0 1.495
TLSI29 27/06/2019 Call 7.000 0.085 0.085 0.000   0 0.085
TLSI39 27/06/2019 Put 7.000 1.915 1.915 0.000   0 1.915
TLSI69 27/06/2019 Call 7.500 0.050 0.050 0.000   0 0.050
TLSI79 27/06/2019 Put 7.500 2.370 2.370 0.000   0 2.370
TLSJ39 27/06/2019 Call 8.000 0.025 0.025 0.000   0 0.025
TLSJ49 27/06/2019 Put 8.000 2.840 2.840 0.000   0 2.840

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.