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 6.370 Up 0.060 6.360 6.390 6.320 6.410 6.240 53,485,499 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TLSCX9 26/03/2015 Call 0.010 6.370 6.370 0.000   0 6.370
TLSE67 26/03/2015 Call 0.110 6.260 6.260 0.000   0 6.260
TLSE77 26/03/2015 Put 0.110 0.000 0.000 0.000   0 0.000
TLSC27 26/03/2015 Call 3.510 2.865 2.865 0.000   0 2.865
TLSC37 26/03/2015 Put 3.510 0.000 0.000 0.000   0 0.000
TLSJ17 26/03/2015 Call 3.600 2.775 2.775 0.000   0 2.775
TLSJ27 26/03/2015 Put 3.600 0.000 0.000 0.000   0 0.000
TLSIQ7 26/03/2015 Call 3.800 2.575 2.575 0.000   0 2.575
TLSIR7 26/03/2015 Put 3.800 0.000 0.000 0.000   0 0.000
TLSIW7 26/03/2015 Call 4.000 2.375 2.375 0.000   0 2.375
TLSIX7 26/03/2015 Put 4.000 0.000 0.000 0.000   0 0.000
TLSDK9 26/03/2015 Call 4.010 2.365 2.365 0.000   0 2.365
TLSD99 26/03/2015 Put 4.010 0.000 0.000 0.000   0 0.000
TLSIM7 26/03/2015 Call 4.200 2.180 2.180 0.000   0 2.180
TLSIN7 26/03/2015 Put 4.200 0.000 0.000 0.000   0 0.000
TLSDN9 26/03/2015 Call 4.210 2.170 2.170 0.000   0 2.170
TLSDO9 26/03/2015 Put 4.210 0.000 0.000 0.000   0 0.000
TLST68 26/03/2015 Call 4.250 2.130 2.130 0.000   0 2.130
TLST58 26/03/2015 Put 4.250 0.000 0.000 0.000   0 0.000
TLSC49 26/03/2015 Call 4.300 2.080 2.080 0.000   0 2.080
TLSC59 26/03/2015 Put 4.300 0.000 0.000 0.000   0 0.000
TLSDQ9 26/03/2015 Call 4.310 2.070 2.070 0.000   0 2.070
TLSDP9 26/03/2015 Put 4.310 0.000 0.000 0.000   0 0.000
TLSIO7 26/03/2015 Call 4.400 1.980 1.980 0.000   0 1.980
TLSIP7 26/03/2015 Put 4.400 0.000 0.000 0.000   0 0.000
TLSCZ9 26/03/2015 Call 4.410 1.970 1.970 0.000   0 1.970
TLSCY9 26/03/2015 Put 4.410 0.000 0.000 0.000   0 0.000
TLSBX9 26/03/2015 Call 4.500 1.880 1.880 0.000   0 1.880
TLSBY9 26/03/2015 Put 4.500 0.000 0.000 0.000   0 0.000
TLSD19 26/03/2015 Call 4.510 1.870 1.870 0.000   0 1.870
TLSD29 26/03/2015 Put 4.510 0.000 0.000 0.000   0 0.000
TLSIK7 26/03/2015 Call 4.600 1.780 1.780 0.000   0 1.780
TLSIL7 26/03/2015 Put 4.600 0.001 0.001 0.000   0 0.001
TLSD49 26/03/2015 Call 4.610 1.770 1.770 0.000   0 1.770
TLSD39 26/03/2015 Put 4.610 0.001 0.001 0.000   0 0.001
TLSBZ9 26/03/2015 Call 4.700 1.680 1.680 0.000   0 1.680
TLSC19 26/03/2015 Put 4.700 0.001 0.001 0.000   0 0.001
TLSD59 26/03/2015 Call 4.710 1.670 1.670 0.000   0 1.670
TLSD69 26/03/2015 Put 4.710 0.001 0.001 0.000   0 0.001
TLSIS7 26/03/2015 Call 4.800 1.580 1.580 0.000   0 1.580
TLSIT7 26/03/2015 Put 4.800 0.002 0.002 0.000   0 0.002
TLSD89 26/03/2015 Call 4.810 1.570 1.570 0.000   0 1.570
TLSD79 26/03/2015 Put 4.810 0.002 0.002 0.000   0 0.002
TLSC29 26/03/2015 Call 4.900 1.480 1.480 0.000   0 1.480
TLSC39 26/03/2015 Put 4.900 0.002 0.002 0.000   0 0.002
TLSDR9 26/03/2015 Call 4.910 1.470 1.470 0.000   0 1.470
TLSDS9 26/03/2015 Put 4.910 0.003 0.003 0.000   0 0.003
TLSIU7 26/03/2015 Call 5.000 1.380 1.380 0.000   0 1.380
TLSIV7 26/03/2015 Put 5.000 0.003 0.003 0.005 33,000 0 0.003
TLSDZ9 26/03/2015 Call 5.010 1.370 1.370 0.000   0 1.370
TLSE19 26/03/2015 Put 5.010 0.004 0.004 0.000   0 0.004
TLSIT9 26/03/2015 Call 5.100 1.285 1.285 0.000   0 1.285
TLSIU9 26/03/2015 Put 5.100 0.005 0.005 0.000   0 0.005
TLSIS9 26/03/2015 Call 5.110 1.275 1.275 0.000   0 1.275
TLSIR9 26/03/2015 Put 5.110 0.005 0.005 0.000   0 0.005
TLSV49 26/03/2015 Call 5.150 1.235 1.235 0.000   0 1.235
TLSV59 26/03/2015 Put 5.150 0.005 0.005 0.000   0 0.005
TLSMF9 26/03/2015 Call 5.200 1.185 1.185 0.000   0 1.185
TLSME9 26/03/2015 Put 5.200 0.006 0.006 0.000   0 0.006
TLSQQ9 26/03/2015 Call 5.210 1.175 1.175 1.200 1,000 0 1.175
TLSQR9 26/03/2015 Put 5.210 0.006 0.006 0.000   0 0.006
TLSC69 26/03/2015 Call 5.250 1.135 1.135 0.000   0 1.135
TLSC79 26/03/2015 Put 5.250 0.006 0.006 0.000   0 0.006
TLSE39 26/03/2015 Call 5.260 1.125 1.125 0.000   0 1.125
TLSE29 26/03/2015 Put 5.260 0.006 0.006 0.000   0 0.006
TLSMG9 26/03/2015 Call 5.300 1.085 1.085 0.000   0 1.085
TLSMH9 26/03/2015 Put 5.300 0.007 0.007 0.000   0 0.007
TLSMM9 26/03/2015 Call 5.310 1.075 1.075 0.000   0 1.075
TLSMN9 26/03/2015 Put 5.310 0.007 0.007 0.000   0 0.007
TLSMJ9 26/03/2015 Call 5.400 0.985 0.985 0.000   0 0.985
TLSMI9 26/03/2015 Put 5.400 0.007 0.007 0.000   0 0.007
TLSMP9 26/03/2015 Call 5.410 0.975 0.975 0.000   0 0.975
TLSMO9 26/03/2015 Put 5.410 0.007 0.007 0.000   0 0.007
TLSIY7 26/03/2015 Call 5.500 0.885 0.885 0.000   0 0.885
TLSIZ7 26/03/2015 Put 5.500 0.008 0.008 0.000   0 0.008
TLSIH9 26/03/2015 Call 5.510 0.875 0.875 0.000   0 0.875
TLSII9 26/03/2015 Put 5.510 0.008 0.008 0.000   0 0.008
TLSMK9 26/03/2015 Call 5.600 0.785 0.785 0.000   0 0.785
TLSML9 26/03/2015 Put 5.600 0.009 0.009 0.000   0 0.009
TLSS79 26/03/2015 Call 5.610 0.775 0.775 0.000   0 0.775
TLSS89 26/03/2015 Put 5.610 0.009 0.009 0.000   0 0.009
TLSBT9 26/03/2015 Call 5.750 0.635 0.635 0.000   0 0.635
TLSBU9 26/03/2015 Put 5.750 0.010 0.010 0.000   0 0.010
TLSSA9 26/03/2015 Call 5.760 0.625 0.625 0.000   0 0.625
TLSS99 26/03/2015 Put 5.760 0.010 0.010 0.000   0 0.010
TLSGK7 26/03/2015 Call 5.810 0.580 0.580 0.000   0 0.580
TLSGL7 26/03/2015 Put 5.810 0.010 0.010 0.000   0 0.010
TLSEQ7 26/03/2015 Call 5.860 0.530 0.530 0.000   0 0.530
TLSEP7 26/03/2015 Put 5.860 0.015 0.015 0.000   0 0.015
TLSEF7 26/03/2015 Call 5.900 0.490 0.490 0.000   0 0.490
TLSEG7 26/03/2015 Put 5.900 0.015 0.015 0.000   0 0.015
TLSII7 26/03/2015 Call 6.000 0.395 0.395 0.350 200 0 0.395
TLSIJ7 26/03/2015 Put 6.000 0.020 0.020 0.020 18 0 0.020
TLSPL9 26/03/2015 Call 6.010 0.385 0.385 0.000   0 0.385
TLSPM9 26/03/2015 Put 6.010 0.020 0.020 0.000   0 0.020
TLSFL7 26/03/2015 Call 6.100 0.305 0.305 0.000   0 0.305
TLSFM7 26/03/2015 Put 6.100 0.025 0.025 0.025 400 0 0.025
TLSKO7 26/03/2015 Call 6.110 0.295 0.295 0.000   0 0.295
TLSKN7 26/03/2015 Put 6.110 0.025 0.025 0.000   0 0.025
TLSC89 26/03/2015 Call 6.250 0.180 0.180 0.000   0 0.180
TLSC99 26/03/2015 Put 6.250 0.050 0.050 0.070 60 0 0.050
TLSEX7 26/03/2015 Call 6.260 0.170 0.170 0.000   0 0.170
TLSEY7 26/03/2015 Put 6.260 0.050 0.050 0.075 100 0 0.050
TLSLC7 26/03/2015 Call 6.300 0.145 0.145 0.130 455 0 0.145
TLSLD7 26/03/2015 Put 6.300 0.065 0.065 0.060 1,000 0 0.065
TLSLT7 26/03/2015 Call 6.310 0.135 0.135 0.000   0 0.135
TLSLS7 26/03/2015 Put 6.310 0.065 0.065 0.000   0 0.065
TLSFO7 26/03/2015 Call 6.400 0.085 0.085 0.090 1,024 0 0.085
TLSFN7 26/03/2015 Put 6.400 0.105 0.105 0.145 1,500 0 0.105
TLSLU7 26/03/2015 Call 6.410 0.080 0.080 0.060 500 0 0.080
TLSLW7 26/03/2015 Put 6.410 0.105 0.105 0.000   0 0.105
TLSK87 26/03/2015 Call 6.500 0.045 0.045 0.040 5,216 0 0.045
TLSK97 26/03/2015 Put 6.500 0.160 0.160 0.160 2,400 0 0.160
TLSTI9 26/03/2015 Call 6.510 0.040 0.040 0.025 800 0 0.040
TLSTH9 26/03/2015 Put 6.510 0.165 0.165 0.000   0 0.165
TLSBV9 26/03/2015 Call 6.750 0.005 0.005 0.000   0 0.005
TLSBW9 26/03/2015 Put 6.750 0.380 0.380 0.000   0 0.380
TLSKI7 26/03/2015 Call 6.760 0.004 0.004 0.000   0 0.004
TLSKH7 26/03/2015 Put 6.760 0.380 0.380 0.000   0 0.380
TLSN77 26/03/2015 Call 7.000 0.000 0.000 0.000   0 0.000
TLSN87 26/03/2015 Put 7.000 0.630 0.630 0.000   0 0.630
TLSIF9 26/03/2015 Call 7.250 0.000 0.000 0.000   0 0.000
TLSIG9 26/03/2015 Put 7.250 0.880 0.880 0.000   0 0.880
TLSS68 26/03/2015 Call 7.500 0.000 0.000 0.000   0 0.000
TLSSB8 26/03/2015 Put 7.500 1.130 1.130 0.000   0 1.130
TLSDR7 26/03/2015 Call 7.750 0.000 0.000 0.000   0 0.000
TLSDS7 26/03/2015 Put 7.750 1.380 1.380 0.000   0 1.380
TLSFX7 26/03/2015 Call 8.000 0.000 0.000 0.000   0 0.000
TLSFY7 26/03/2015 Put 8.000 1.630 1.630 0.000   0 1.630
TLSJ37 26/03/2015 Call 8.250 0.000 0.000 0.000   0 0.000
TLSJ47 26/03/2015 Put 8.250 1.880 1.880 0.000   0 1.880
TLSKX7 26/03/2015 Call 8.500 0.000 0.000 0.000 2,500 0 0.000
TLSKY7 26/03/2015 Put 8.500 2.130 2.130 0.000   0 2.130
TLSWZ9 23/04/2015 Call 0.010 6.380 6.380 0.000   0 6.380
TLSVM9 23/04/2015 Call 4.500 1.885 1.885 0.000   0 1.885
TLSVN9 23/04/2015 Put 4.500 0.001 0.001 0.000   0 0.001
TLSVO9 23/04/2015 Call 4.600 1.790 1.790 0.000   0 1.790
TLSVP9 23/04/2015 Put 4.600 0.001 0.001 0.000   0 0.001
TLSVQ9 23/04/2015 Call 4.700 1.690 1.690 0.000   0 1.690
TLSVR9 23/04/2015 Put 4.700 0.002 0.002 0.000   0 0.002
TLSVS9 23/04/2015 Call 4.800 1.590 1.590 0.000   0 1.590
TLSWC9 23/04/2015 Put 4.800 0.003 0.003 0.000   0 0.003
TLSWD9 23/04/2015 Call 4.900 1.490 1.490 0.000   0 1.490
TLSWE9 23/04/2015 Put 4.900 0.003 0.003 0.000   0 0.003
TLSWF9 23/04/2015 Call 5.000 1.390 1.390 0.000   0 1.390
TLSWG9 23/04/2015 Put 5.000 0.004 0.004 0.000   0 0.004
TLSWH9 23/04/2015 Call 5.250 1.145 1.145 0.000   0 1.145
TLSWI9 23/04/2015 Put 5.250 0.007 0.007 0.000   0 0.007
TLSWJ9 23/04/2015 Call 5.500 0.900 0.900 0.000   0 0.900
TLSWK9 23/04/2015 Put 5.500 0.010 0.010 0.000   0 0.010
TLSWL9 23/04/2015 Call 5.750 0.655 0.655 0.000   0 0.655
TLSWM9 23/04/2015 Put 5.750 0.015 0.015 0.000   0 0.015
TLSEH7 23/04/2015 Call 5.900 0.515 0.515 0.000   0 0.515
TLSEI7 23/04/2015 Put 5.900 0.025 0.025 0.000   0 0.025
TLSWN9 23/04/2015 Call 6.000 0.430 0.430 0.000   0 0.430
TLSWO9 23/04/2015 Put 6.000 0.030 0.030 0.000   0 0.030
TLSF17 23/04/2015 Call 6.010 0.420 0.420 0.000   0 0.420
TLSEZ7 23/04/2015 Put 6.010 0.035 0.035 0.000   0 0.035
TLSLJ7 23/04/2015 Call 6.100 0.345 0.345 0.000   0 0.345
TLSLI7 23/04/2015 Put 6.100 0.045 0.045 0.000   0 0.045
TLSLK7 23/04/2015 Call 6.110 0.335 0.335 0.000   0 0.335
TLSLL7 23/04/2015 Put 6.110 0.045 0.045 0.000   0 0.045
TLSWP9 23/04/2015 Call 6.250 0.230 0.230 0.200 30 0 0.230
TLSWQ9 23/04/2015 Put 6.250 0.080 0.080 0.000   0 0.080
TLSF27 23/04/2015 Call 6.260 0.225 0.225 0.000   0 0.225
TLSF37 23/04/2015 Put 6.260 0.080 0.080 0.120 21 0 0.080
TLSWR9 23/04/2015 Call 6.500 0.095 0.095 0.075 3,130 0 0.095
TLSWS9 23/04/2015 Put 6.500 0.190 0.190 0.000   0 0.190
TLSFR7 23/04/2015 Call 6.510 0.095 0.095 0.000   0 0.095
TLSFS7 23/04/2015 Put 6.510 0.190 0.190 0.000   0 0.190
TLSWT9 23/04/2015 Call 6.750 0.030 0.030 0.000   0 0.030
TLSWU9 23/04/2015 Put 6.750 0.385 0.385 0.000   0 0.385
TLSWV9 23/04/2015 Call 7.000 0.009 0.009 0.009 450 0 0.009
TLSWW9 23/04/2015 Put 7.000 0.630 0.630 0.000   0 0.630
TLSWX9 23/04/2015 Call 7.250 0.002 0.002 0.000   0 0.002
TLSWY9 23/04/2015 Put 7.250 0.880 0.880 0.000   0 0.880
TLSX39 23/04/2015 Call 7.500 0.000 0.000 0.000   0 0.000
TLSX49 23/04/2015 Put 7.500 1.130 1.130 0.000   0 1.130
TLSDT7 23/04/2015 Call 7.750 0.000 0.000 0.000   0 0.000
TLSDU7 23/04/2015 Put 7.750 1.380 1.380 0.000   0 1.380
TLSFZ7 23/04/2015 Call 8.000 0.000 0.000 0.000   0 0.000
TLSG17 23/04/2015 Put 8.000 1.630 1.630 0.000   0 1.630
TLSJ57 23/04/2015 Call 8.250 0.000 0.000 0.000   0 0.000
TLSJ67 23/04/2015 Put 8.250 1.880 1.880 0.000   0 1.880
TLSKZ7 23/04/2015 Call 8.500 0.000 0.000 0.000   0 0.000
TLSL17 23/04/2015 Put 8.500 2.130 2.130 0.000   0 2.130
TLSZY9 28/05/2015 Call 0.010 6.395 6.395 0.000   0 6.395
TLSB57 28/05/2015 Call 4.500 1.900 1.900 0.000   0 1.900
TLSB67 28/05/2015 Put 4.500 0.003 0.003 0.000   0 0.003
TLSZC9 28/05/2015 Call 4.600 1.800 1.800 0.000   0 1.800
TLSZD9 28/05/2015 Put 4.600 0.004 0.004 0.000   0 0.004
TLSZS9 28/05/2015 Call 4.700 1.700 1.700 0.000   0 1.700
TLSZT9 28/05/2015 Put 4.700 0.006 0.006 0.000   0 0.006
TLSZG9 28/05/2015 Call 4.800 1.605 1.605 0.000   0 1.605
TLSZH9 28/05/2015 Put 4.800 0.008 0.008 0.000   0 0.008
TLSZQ9 28/05/2015 Call 4.900 1.505 1.505 0.000   0 1.505
TLSZR9 28/05/2015 Put 4.900 0.009 0.009 0.000   0 0.009
TLSZI9 28/05/2015 Call 5.000 1.405 1.405 0.000   0 1.405
TLSZJ9 28/05/2015 Put 5.000 0.010 0.010 0.000   0 0.010
TLSZ89 28/05/2015 Call 5.250 1.160 1.160 0.000   0 1.160
TLSZ99 28/05/2015 Put 5.250 0.015 0.015 0.000   0 0.015
TLSZO9 28/05/2015 Call 5.500 0.915 0.915 0.000   0 0.915
TLSZP9 28/05/2015 Put 5.500 0.020 0.020 0.000   0 0.020
TLSZW9 28/05/2015 Call 5.750 0.675 0.675 0.000   0 0.675
TLSZX9 28/05/2015 Put 5.750 0.030 0.030 0.000   0 0.030
TLSEK7 28/05/2015 Call 5.900 0.540 0.540 0.530 1,030 0 0.540
TLSEJ7 28/05/2015 Put 5.900 0.040 0.040 0.000   0 0.040
TLSER7 28/05/2015 Call 5.910 0.530 0.530 0.000   0 0.530
TLSES7 28/05/2015 Put 5.910 0.040 0.040 0.000   0 0.040
TLSZ49 28/05/2015 Call 6.000 0.455 0.455 0.000   0 0.455
TLSZ59 28/05/2015 Put 6.000 0.050 0.050 0.000   0 0.050
TLSF47 28/05/2015 Call 6.010 0.445 0.445 0.000   0 0.445
TLSF57 28/05/2015 Put 6.010 0.055 0.055 0.000   0 0.055
TLSZA9 28/05/2015 Call 6.250 0.260 0.260 0.240 200 0 0.260
TLSZB9 28/05/2015 Put 6.250 0.105 0.105 0.110 220 0 0.105
TLSF77 28/05/2015 Call 6.260 0.255 0.255 0.000   0 0.255
TLSF67 28/05/2015 Put 6.260 0.105 0.105 0.115 90 0 0.105
TLSZK9 28/05/2015 Call 6.500 0.120 0.120 0.000   0 0.120
TLSZL9 28/05/2015 Put 6.500 0.215 0.215 0.000   0 0.215
TLSM87 28/05/2015 Call 6.510 0.115 0.115 0.000   0 0.115
TLSM97 28/05/2015 Put 6.510 0.215 0.215 0.000   0 0.215
TLSZU9 28/05/2015 Call 6.750 0.045 0.045 0.045 455 0 0.045
TLSZV9 28/05/2015 Put 6.750 0.395 0.395 0.000   0 0.395
TLSML7 28/05/2015 Call 6.760 0.040 0.040 0.000   0 0.040
TLSMK7 28/05/2015 Put 6.760 0.390 0.390 0.000   0 0.390
TLSZE9 28/05/2015 Call 7.000 0.015 0.015 0.000   0 0.015
TLSZF9 28/05/2015 Put 7.000 0.630 0.630 0.000   0 0.630
TLSZ69 28/05/2015 Call 7.250 0.003 0.003 0.000   0 0.003
TLSZ79 28/05/2015 Put 7.250 0.880 0.880 0.000   0 0.880
TLSZM9 28/05/2015 Call 7.500 0.001 0.001 0.000   0 0.001
TLSZN9 28/05/2015 Put 7.500 1.130 1.130 0.000   0 1.130
TLSDV7 28/05/2015 Call 7.750 0.000 0.000 0.000   0 0.000
TLSDW7 28/05/2015 Put 7.750 1.380 1.380 0.000   0 1.380
TLSG27 28/05/2015 Call 8.000 0.000 0.000 0.000   0 0.000
TLSG37 28/05/2015 Put 8.000 1.630 1.630 0.000   0 1.630
TLSJ77 28/05/2015 Call 8.250 0.000 0.000 0.000   0 0.000
TLSJ87 28/05/2015 Put 8.250 1.880 1.880 0.000   0 1.880
TLSL27 28/05/2015 Call 8.500 0.000 0.000 0.000   0 0.000
TLSL37 28/05/2015 Put 8.500 2.130 2.130 0.000   0 2.130
TLSB59 25/06/2015 Call 0.010 6.410 6.410 0.000   0 6.410
TLSB39 25/06/2015 Call 2.800 3.590 3.590 0.000   0 3.590
TLSB49 25/06/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TLSC57 25/06/2015 Call 3.510 2.890 2.890 0.000   0 2.890
TLSC47 25/06/2015 Put 3.510 0.000 0.000 0.000   0 0.000
TLSZV8 25/06/2015 Call 3.600 2.805 2.805 0.000   0 2.805
TLSZW8 25/06/2015 Put 3.600 0.000 0.000 0.000   0 0.000
TLSZP8 25/06/2015 Call 3.800 2.605 2.605 0.000   0 2.605
TLSZQ8 25/06/2015 Put 3.800 0.000 0.000 0.000   0 0.000
TLSZR8 25/06/2015 Call 4.000 2.410 2.410 0.000   0 2.410
TLSZS8 25/06/2015 Put 4.000 0.000 0.000 0.000   0 0.000
TLSN39 25/06/2015 Call 4.010 2.400 2.400 0.000   0 2.400
TLSN49 25/06/2015 Put 4.010 0.000 0.000 0.000   0 0.000
TLSZN8 25/06/2015 Call 4.200 2.210 2.210 0.000   0 2.210
TLSZO8 25/06/2015 Put 4.200 0.001 0.001 0.000   0 0.001
TLSZL8 25/06/2015 Call 4.400 2.010 2.010 0.000   0 2.010
TLSZM8 25/06/2015 Put 4.400 0.002 0.002 0.000   0 0.002
TLSBK7 25/06/2015 Call 4.410 2.000 2.000 0.000   0 2.000
TLSBL7 25/06/2015 Put 4.410 0.002 0.002 0.000   0 0.002
TLSL69 25/06/2015 Call 4.500 1.915 1.915 0.000   0 1.915
TLSL79 25/06/2015 Put 4.500 0.003 0.003 0.000   0 0.003
TLSBL9 25/06/2015 Call 4.600 1.815 1.815 0.000   0 1.815
TLSBM9 25/06/2015 Put 4.600 0.005 0.005 0.000   0 0.005
TLSEL8 25/06/2015 Call 4.610 1.805 1.805 0.000   0 1.805
TLSEM8 25/06/2015 Put 4.610 0.005 0.005 0.000   0 0.005
TLSL89 25/06/2015 Call 4.700 1.715 1.715 0.000   0 1.715
TLSL99 25/06/2015 Put 4.700 0.006 0.006 0.000   0 0.006
TLSDX9 25/06/2015 Call 4.800 1.615 1.615 0.000   0 1.615
TLSDY9 25/06/2015 Put 4.800 0.008 0.008 0.010 400 0 0.008
TLSKZ9 25/06/2015 Call 4.900 1.515 1.515 0.000   0 1.515
TLSL19 25/06/2015 Put 4.900 0.010 0.010 0.000   0 0.010
TLSQM9 25/06/2015 Call 5.000 1.415 1.415 0.000   0 1.415
TLSQN9 25/06/2015 Put 5.000 0.010 0.010 0.000   0 0.010
TLSKL9 25/06/2015 Call 5.010 1.405 1.405 0.000   0 1.405
TLSKM9 25/06/2015 Put 5.010 0.010 0.010 0.000   0 0.010
TLSKX9 25/06/2015 Call 5.250 1.170 1.170 0.000   0 1.170
TLSKY9 25/06/2015 Put 5.250 0.015 0.015 0.000   0 0.015
TLSGK9 25/06/2015 Call 5.300 1.120 1.120 0.000   0 1.120
TLSG99 25/06/2015 Put 5.300 0.020 0.020 0.000   0 0.020
TLSPR9 25/06/2015 Call 5.310 1.110 1.110 0.000   0 1.110
TLSPS9 25/06/2015 Put 5.310 0.020 0.020 0.000   0 0.020
TLSPT9 25/06/2015 Call 5.400 1.025 1.025 0.000   0 1.025
TLSPU9 25/06/2015 Put 5.400 0.020 0.020 0.000   0 0.020
TLSMA9 25/06/2015 Call 5.410 1.015 1.015 0.000   0 1.015
TLSMD9 25/06/2015 Put 5.410 0.020 0.020 0.000   0 0.020
TLSTA9 25/06/2015 Call 5.500 0.930 0.930 0.000   0 0.930
TLSTB9 25/06/2015 Put 5.500 0.025 0.025 0.025 400 0 0.025
TLSPQ9 25/06/2015 Call 5.510 0.920 0.920 0.000   0 0.920
TLSPP9 25/06/2015 Put 5.510 0.025 0.025 0.000   0 0.025
TLSL29 25/06/2015 Call 5.750 0.695 0.695 0.000   0 0.695
TLSL39 25/06/2015 Put 5.750 0.035 0.035 0.000   0 0.035
TLSPN9 25/06/2015 Call 5.760 0.685 0.685 0.000   0 0.685
TLSPO9 25/06/2015 Put 5.760 0.035 0.035 0.000   0 0.035
TLSEM7 25/06/2015 Call 5.900 0.560 0.560 0.000   0 0.560
TLSEL7 25/06/2015 Put 5.900 0.050 0.050 0.000   0 0.050
TLSXU9 25/06/2015 Call 6.000 0.475 0.475 0.485 1,803 0 0.475
TLSXV9 25/06/2015 Put 6.000 0.065 0.065 0.000 10,000 0 0.065
TLSYZ9 25/06/2015 Call 6.010 0.465 0.465 0.000   0 0.465
TLSZ19 25/06/2015 Put 6.010 0.065 0.065 0.075 500 0 0.065
TLSKV9 25/06/2015 Call 6.250 0.290 0.290 0.000   0 0.290
TLSKW9 25/06/2015 Put 6.250 0.125 0.125 0.150 200 0 0.125
TLSKA7 25/06/2015 Call 6.500 0.155 0.155 0.150 500 0 0.155
TLSKB7 25/06/2015 Put 6.500 0.240 0.240 0.000   0 0.240
TLSL49 25/06/2015 Call 6.750 0.075 0.075 0.000   0 0.075
TLSL59 25/06/2015 Put 6.750 0.410 0.410 0.000   0 0.410
TLSKS7 25/06/2015 Call 6.760 0.070 0.070 0.000   0 0.070
TLSKR7 25/06/2015 Put 6.760 0.405 0.405 0.000   0 0.405
TLSN97 25/06/2015 Call 7.000 0.035 0.035 0.000   0 0.035
TLSNK7 25/06/2015 Put 7.000 0.635 0.635 0.000   0 0.635
TLSMQ9 25/06/2015 Call 7.250 0.020 0.020 0.000   0 0.020
TLSMR9 25/06/2015 Put 7.250 0.880 0.880 0.000   0 0.880
TLSSC8 25/06/2015 Call 7.500 0.010 0.010 0.000   0 0.010
TLSSD8 25/06/2015 Put 7.500 1.130 1.130 0.000   0 1.130
TLSDX7 25/06/2015 Call 7.750 0.006 0.006 0.000   0 0.006
TLSDY7 25/06/2015 Put 7.750 1.380 1.380 0.000   0 1.380
TLSG47 25/06/2015 Call 8.000 0.004 0.004 0.000   0 0.004
TLSG57 25/06/2015 Put 8.000 1.630 1.630 0.000   0 1.630
TLSJ97 25/06/2015 Call 8.250 0.002 0.002 0.000   0 0.002
TLSJA7 25/06/2015 Put 8.250 1.880 1.880 0.000   0 1.880
TLSL47 25/06/2015 Call 8.500 0.001 0.001 0.000   0 0.001
TLSL57 25/06/2015 Put 8.500 2.130 2.130 0.000   0 2.130
TLSKG7 30/07/2015 Call 0.010 6.425 6.425 0.000   0 6.425
TLSMM7 30/07/2015 Call 4.800 1.625 1.625 0.000   0 1.625
TLSMN7 30/07/2015 Put 4.800 0.025 0.025 0.000   0 0.025
TLSJF7 30/07/2015 Call 4.900 1.530 1.530 0.000   0 1.530
TLSJG7 30/07/2015 Put 4.900 0.020 0.020 0.000   0 0.020
TLSKE7 30/07/2015 Call 5.000 1.430 1.430 0.000   0 1.430
TLSKF7 30/07/2015 Put 5.000 0.020 0.020 0.000   0 0.020
TLSJT7 30/07/2015 Call 5.250 1.190 1.190 0.000   0 1.190
TLSJU7 30/07/2015 Put 5.250 0.025 0.025 0.000   0 0.025
TLSJR7 30/07/2015 Call 5.500 0.955 0.955 0.000   0 0.955
TLSJS7 30/07/2015 Put 5.500 0.030 0.030 0.000   0 0.030
TLSK27 30/07/2015 Call 5.750 0.735 0.735 0.000   0 0.735
TLSK37 30/07/2015 Put 5.750 0.050 0.050 0.000   0 0.050
TLSLM7 30/07/2015 Call 5.760 0.725 0.725 0.000   0 0.725
TLSLN7 30/07/2015 Put 5.760 0.050 0.050 0.000   0 0.050
TLSJZ7 30/07/2015 Call 6.000 0.530 0.530 0.000   0 0.530
TLSK17 30/07/2015 Put 6.000 0.085 0.085 0.000   0 0.085
TLSLP7 30/07/2015 Call 6.010 0.520 0.520 0.000   0 0.520
TLSLO7 30/07/2015 Put 6.010 0.085 0.085 0.000   0 0.085
TLSJJ7 30/07/2015 Call 6.250 0.350 0.350 0.305 1,000 0 0.350
TLSJK7 30/07/2015 Put 6.250 0.155 0.155 0.000   0 0.155
TLSLQ7 30/07/2015 Call 6.260 0.340 0.340 0.000   0 0.340
TLSLR7 30/07/2015 Put 6.260 0.155 0.155 0.155 150 0 0.155
TLSJP7 30/07/2015 Call 6.500 0.205 0.205 0.000   0 0.205
TLSJQ7 30/07/2015 Put 6.500 0.270 0.270 0.000   0 0.270
TLSLF7 30/07/2015 Call 6.510 0.205 0.205 0.000   0 0.205
TLSLE7 30/07/2015 Put 6.510 0.265 0.265 0.000   0 0.265
TLSK47 30/07/2015 Call 6.750 0.115 0.115 0.000   0 0.115
TLSK57 30/07/2015 Put 6.750 0.440 0.440 0.000   0 0.440
TLSLG7 30/07/2015 Call 6.760 0.110 0.110 0.000   0 0.110
TLSLH7 30/07/2015 Put 6.760 0.435 0.435 0.000   0 0.435
TLSJX7 30/07/2015 Call 7.000 0.060 0.060 0.000   0 0.060
TLSJY7 30/07/2015 Put 7.000 0.655 0.655 0.000   0 0.655
TLSJL7 30/07/2015 Call 7.250 0.035 0.035 0.000   0 0.035
TLSJM7 30/07/2015 Put 7.250 0.890 0.890 0.000   0 0.890
TLSJN7 30/07/2015 Call 7.500 0.020 0.020 0.000   0 0.020
TLSJO7 30/07/2015 Put 7.500 1.135 1.135 0.000   0 1.135
TLSK67 30/07/2015 Call 7.750 0.015 0.015 0.000   0 0.015
TLSK77 30/07/2015 Put 7.750 1.380 1.380 0.000   0 1.380
TLSJV7 30/07/2015 Call 8.000 0.009 0.009 0.000   0 0.009
TLSJW7 30/07/2015 Put 8.000 1.630 1.630 0.000   0 1.630
TLSJH7 30/07/2015 Call 8.250 0.005 0.005 0.000   0 0.005
TLSJI7 30/07/2015 Put 8.250 1.880 1.880 0.000   0 1.880
TLSL67 30/07/2015 Call 8.500 0.003 0.003 0.000   0 0.003
TLSL77 30/07/2015 Put 8.500 2.130 2.130 0.000   0 2.130
TLSNZ7 27/08/2015 Call 0.010 6.280 6.280 0.000   0 6.280
TLSMY7 27/08/2015 Call 4.800 1.625 1.625 0.000   0 1.625
TLSMZ7 27/08/2015 Put 4.800 0.015 0.015 0.000   0 0.015
TLSNX7 27/08/2015 Call 4.900 1.525 1.525 0.000   0 1.525
TLSNY7 27/08/2015 Put 4.900 0.020 0.020 0.000   0 0.020
TLSN17 27/08/2015 Call 5.000 1.425 1.425 0.000   0 1.425
TLSN27 27/08/2015 Put 5.000 0.020 0.020 0.000   0 0.020
TLSNN7 27/08/2015 Call 5.250 1.180 1.180 0.000   0 1.180
TLSNO7 27/08/2015 Put 5.250 0.030 0.030 0.000   0 0.030
TLSNV7 27/08/2015 Call 5.500 0.940 0.940 0.000   0 0.940
TLSNW7 27/08/2015 Put 5.500 0.050 0.050 0.000   0 0.050
TLSMS7 27/08/2015 Call 5.750 0.715 0.715 0.000   0 0.715
TLSMT7 27/08/2015 Put 5.750 0.090 0.090 0.000   0 0.090
TLSN37 27/08/2015 Call 6.000 0.515 0.515 0.000   0 0.515
TLSN47 27/08/2015 Put 6.000 0.150 0.150 0.000   0 0.150
TLSNP7 27/08/2015 Call 6.250 0.345 0.345 0.000   0 0.345
TLSNQ7 27/08/2015 Put 6.250 0.245 0.245 0.000   0 0.245
TLSNT7 27/08/2015 Call 6.500 0.215 0.215 0.000   0 0.215
TLSNU7 27/08/2015 Put 6.500 0.380 0.380 0.000 3,500 0 0.380
TLSMQ7 27/08/2015 Call 6.750 0.125 0.125 0.000   0 0.125
TLSMR7 27/08/2015 Put 6.750 0.555 0.555 0.000   0 0.555
TLSMW7 27/08/2015 Call 7.000 0.070 0.070 0.000   0 0.070
TLSMX7 27/08/2015 Put 7.000 0.765 0.765 0.000   0 0.765
TLSN57 27/08/2015 Call 7.250 0.040 0.040 0.000   0 0.040
TLSN67 27/08/2015 Put 7.250 0.990 0.990 0.000   0 0.990
TLSNR7 27/08/2015 Call 7.500 0.025 0.025 0.000   0 0.025
TLSNS7 27/08/2015 Put 7.500 1.225 1.225 0.000   0 1.225
TLSMO7 27/08/2015 Call 7.750 0.020 0.020 0.000   0 0.020
TLSMP7 27/08/2015 Put 7.750 1.470 1.470 0.000   0 1.470
TLSMU7 27/08/2015 Call 8.000 0.015 0.015 0.000   0 0.015
TLSMV7 27/08/2015 Put 8.000 1.715 1.715 0.000   0 1.715
TLSUS9 24/09/2015 Call 0.010 6.295 6.295 0.000   0 6.295
TLSB77 24/09/2015 Call 3.510 2.760 2.760 0.000   0 2.760
TLSB87 24/09/2015 Put 3.510 0.002 0.002 0.000   0 0.002
TLSBF7 24/09/2015 Call 3.610 2.660 2.660 0.000   0 2.660
TLSB97 24/09/2015 Put 3.610 0.003 0.003 0.000   0 0.003
TLSUU9 24/09/2015 Call 4.000 2.415 2.415 0.000   0 2.415
TLSUT9 24/09/2015 Put 4.000 0.010 0.010 0.000   0 0.010
TLSBO7 24/09/2015 Call 4.010 2.270 2.270 0.000   0 2.270
TLSBM7 24/09/2015 Put 4.010 0.010 0.010 0.000   0 0.010
TLSUV9 24/09/2015 Call 4.100 2.320 2.320 0.000   0 2.320
TLSUW9 24/09/2015 Put 4.100 0.015 0.015 0.000   0 0.015
TLSJ78 24/09/2015 Call 4.200 2.225 2.225 0.000   0 2.225
TLSJ88 24/09/2015 Put 4.200 0.015 0.015 0.000   0 0.015
TLSIY8 24/09/2015 Call 4.400 2.030 2.030 0.000   0 2.030
TLSJ68 24/09/2015 Put 4.400 0.020 0.020 0.000   0 0.020
TLSUG9 24/09/2015 Call 4.500 1.930 1.930 0.000   0 1.930
TLSUH9 24/09/2015 Put 4.500 0.025 0.025 0.000   0 0.025
TLSBP7 24/09/2015 Call 4.510 1.790 1.790 0.000   0 1.790
TLSBQ7 24/09/2015 Put 4.510 0.025 0.025 0.000   0 0.025
TLSIG8 24/09/2015 Call 4.600 1.830 1.830 0.000   0 1.830
TLSIH8 24/09/2015 Put 4.600 0.025 0.025 0.000   0 0.025
TLSUC9 24/09/2015 Call 4.700 1.730 1.730 0.000   0 1.730
TLSUD9 24/09/2015 Put 4.700 0.025 0.025 0.000   0 0.025
TLSUY9 24/09/2015 Call 4.710 1.590 1.590 0.000   0 1.590
TLSUX9 24/09/2015 Put 4.710 0.025 0.025 0.000   0 0.025
TLSIO8 24/09/2015 Call 4.800 1.630 1.630 0.000   0 1.630
TLSIX8 24/09/2015 Put 4.800 0.025 0.025 0.000   0 0.025
TLSUZ9 24/09/2015 Call 4.810 1.490 1.490 0.000   0 1.490
TLSV19 24/09/2015 Put 4.810 0.025 0.025 0.000   0 0.025
TLSUE9 24/09/2015 Call 4.900 1.530 1.530 0.000   0 1.530
TLSUF9 24/09/2015 Put 4.900 0.030 0.030 0.000   0 0.030
TLSV39 24/09/2015 Call 4.910 1.390 1.390 0.000   0 1.390
TLSV29 24/09/2015 Put 4.910 0.030 0.030 0.000   0 0.030
TLSIM8 24/09/2015 Call 5.000 1.435 1.435 0.000   0 1.435
TLSIN8 24/09/2015 Put 5.000 0.030 0.030 0.000   0 0.030
TLSYC9 24/09/2015 Call 5.010 1.295 1.295 0.000   0 1.295
TLSYD9 24/09/2015 Put 5.010 0.030 0.030 0.000   0 0.030
TLSYF9 24/09/2015 Call 5.110 1.200 1.200 0.000   0 1.200
TLSYE9 24/09/2015 Put 5.110 0.035 0.035 0.000   0 0.035
TLSKJ9 24/09/2015 Call 5.200 1.240 1.240 0.000   0 1.240
TLSKK9 24/09/2015 Put 5.200 0.040 0.040 0.000   0 0.040
TLSYG9 24/09/2015 Call 5.210 1.105 1.105 0.000   0 1.105
TLSYH9 24/09/2015 Put 5.210 0.040 0.040 0.000   0 0.040
TLSUI9 24/09/2015 Call 5.250 1.190 1.190 0.000   0 1.190
TLSUJ9 24/09/2015 Put 5.250 0.040 0.040 0.000   0 0.040
TLSN19 24/09/2015 Call 5.300 1.145 1.145 0.000   0 1.145
TLSN29 24/09/2015 Put 5.300 0.045 0.045 0.000   0 0.045
TLSYJ9 24/09/2015 Call 5.310 1.015 1.015 0.000   0 1.015
TLSYI9 24/09/2015 Put 5.310 0.045 0.045 0.000   0 0.045
TLSMY9 24/09/2015 Call 5.400 1.050 1.050 0.000   0 1.050
TLSMZ9 24/09/2015 Put 5.400 0.050 0.050 0.000   0 0.050
TLSYK9 24/09/2015 Call 5.410 0.925 0.925 0.000   0 0.925
TLSYL9 24/09/2015 Put 5.410 0.050 0.050 0.000   0 0.050
TLSIK8 24/09/2015 Call 5.500 0.960 0.960 0.000   0 0.960
TLSIL8 24/09/2015 Put 5.500 0.060 0.060 0.000   0 0.060
TLSYN9 24/09/2015 Call 5.510 0.835 0.835 0.000   0 0.835
TLSYM9 24/09/2015 Put 5.510 0.060 0.060 0.000   0 0.060
TLSQD9 24/09/2015 Call 5.600 0.865 0.865 0.000   0 0.865
TLSQC9 24/09/2015 Put 5.600 0.075 0.075 0.000   0 0.075
TLSYO9 24/09/2015 Call 5.610 0.750 0.750 0.000   0 0.750
TLSYP9 24/09/2015 Put 5.610 0.075 0.075 0.000   0 0.075
TLSQE9 24/09/2015 Call 5.700 0.775 0.775 0.000   0 0.775
TLSQF9 24/09/2015 Put 5.700 0.090 0.090 0.000   0 0.090
TLSYR9 24/09/2015 Call 5.710 0.665 0.665 0.000   0 0.665
TLSYQ9 24/09/2015 Put 5.710 0.090 0.090 0.000   0 0.090
TLSUQ9 24/09/2015 Call 5.750 0.735 0.735 0.000   0 0.735
TLSUR9 24/09/2015 Put 5.750 0.095 0.095 0.000   0 0.095
TLSVH9 24/09/2015 Call 5.760 0.625 0.625 0.000   0 0.625
TLSVG9 24/09/2015 Put 5.760 0.100 0.100 0.000   0 0.100
TLSQH9 24/09/2015 Call 5.800 0.690 0.690 0.000   0 0.690
TLSQG9 24/09/2015 Put 5.800 0.105 0.105 0.000   0 0.105
TLSVI9 24/09/2015 Call 5.810 0.585 0.585 0.000   0 0.585
TLSVJ9 24/09/2015 Put 5.810 0.110 0.110 0.000   0 0.110
TLSQO9 24/09/2015 Call 5.900 0.605 0.605 0.000   0 0.605
TLSQP9 24/09/2015 Put 5.900 0.130 0.130 0.000   0 0.130
TLSVL9 24/09/2015 Call 5.910 0.510 0.510 0.000   0 0.510
TLSVK9 24/09/2015 Put 5.910 0.130 0.130 0.000   0 0.130
TLSI98 24/09/2015 Call 6.000 0.525 0.525 0.000   0 0.525
TLSIF8 24/09/2015 Put 6.000 0.160 0.160 0.155 200 0 0.160
TLSZ29 24/09/2015 Call 6.010 0.435 0.435 0.000   0 0.435
TLSZ39 24/09/2015 Put 6.010 0.160 0.160 0.000   0 0.160
TLSUK9 24/09/2015 Call 6.250 0.350 0.350 0.000   0 0.350
TLSUL9 24/09/2015 Put 6.250 0.260 0.260 0.000   0 0.260
TLSFQ7 24/09/2015 Call 6.260 0.285 0.285 0.000   0 0.285
TLSFP7 24/09/2015 Put 6.260 0.260 0.260 0.275 500 0 0.260
TLSII8 24/09/2015 Call 6.500 0.215 0.215 0.000   0 0.215
TLSIJ8 24/09/2015 Put 6.500 0.400 0.400 0.000   0 0.400
TLSXI9 24/09/2015 Call 6.510 0.170 0.170 0.000   0 0.170
TLSXJ9 24/09/2015 Put 6.510 0.400 0.400 0.000 100 0 0.400
TLSUO9 24/09/2015 Call 6.750 0.125 0.125 0.000   0 0.125
TLSUP9 24/09/2015 Put 6.750 0.570 0.570 0.000   0 0.570
TLSKT7 24/09/2015 Call 6.760 0.100 0.100 0.000   0 0.100
TLSKU7 24/09/2015 Put 6.760 0.570 0.570 0.000   0 0.570
TLSI78 24/09/2015 Call 7.000 0.070 0.070 0.000   0 0.070
TLSI88 24/09/2015 Put 7.000 0.770 0.770 0.000   0 0.770
TLSB27 24/09/2015 Call 7.010 0.055 0.055 0.000   0 0.055
TLSB17 24/09/2015 Put 7.010 0.770 0.770 0.000   0 0.770
TLSUM9 24/09/2015 Call 7.250 0.040 0.040 0.000   0 0.040
TLSUN9 24/09/2015 Put 7.250 0.995 0.995 0.000   0 0.995
TLSSE8 24/09/2015 Call 7.500 0.030 0.030 0.000   0 0.030
TLSSF8 24/09/2015 Put 7.500 1.225 1.225 0.000   0 1.225
TLSDL7 24/09/2015 Call 7.510 0.025 0.025 0.000   0 0.025
TLSDM7 24/09/2015 Put 7.510 1.225 1.225 0.000 100 0 1.225
TLSDZ7 24/09/2015 Call 7.750 0.020 0.020 0.000   0 0.020
TLSE17 24/09/2015 Put 7.750 1.465 1.465 0.000   0 1.465
TLSG67 24/09/2015 Call 8.000 0.015 0.015 0.000   0 0.015
TLSG77 24/09/2015 Put 8.000 1.705 1.705 0.000   0 1.705
TLSGN7 24/09/2015 Call 8.010 0.015 0.015 0.000   0 0.015
TLSGM7 24/09/2015 Put 8.010 1.700 1.700 0.000   0 1.700
TLSJB7 24/09/2015 Call 8.250 0.010 0.010 0.000   0 0.010
TLSJC7 24/09/2015 Put 8.250 1.950 1.950 0.000   0 1.950
TLSKK7 24/09/2015 Call 8.260 0.010 0.010 0.000   0 0.010
TLSKJ7 24/09/2015 Put 8.260 1.945 1.945 0.000   0 1.945
TLSL87 24/09/2015 Call 8.500 0.008 0.008 0.000   0 0.008
TLSL97 24/09/2015 Put 8.500 2.195 2.195 0.000   0 2.195
TLSKL7 24/09/2015 Call 8.510 0.007 0.007 0.000   0 0.007
TLSKM7 24/09/2015 Put 8.510 2.190 2.190 0.000   0 2.190
TLSD87 17/12/2015 Call 0.010 6.320 6.320 0.000   0 6.320
TLSBG7 17/12/2015 Call 3.510 2.785 2.785 0.000   0 2.785
TLSBH7 17/12/2015 Put 3.510 0.004 0.004 0.000   0 0.004
TLSW89 17/12/2015 Call 3.600 2.810 2.810 0.000   0 2.810
TLSW99 17/12/2015 Put 3.600 0.005 0.005 0.000   0 0.005
TLSBJ7 17/12/2015 Call 3.610 2.690 2.690 0.000   0 2.690
TLSBI7 17/12/2015 Put 3.610 0.005 0.005 0.000   0 0.005
TLSVV9 17/12/2015 Call 3.800 2.615 2.615 0.000   0 2.615
TLSVW9 17/12/2015 Put 3.800 0.009 0.009 0.000   0 0.009
TLSW69 17/12/2015 Call 4.000 2.420 2.420 0.000   0 2.420
TLSW79 17/12/2015 Put 4.000 0.015 0.015 0.000   0 0.015
TLSBR7 17/12/2015 Call 4.010 2.300 2.300 0.000   0 2.300
TLSBS7 17/12/2015 Put 4.010 0.015 0.015 0.000   0 0.015
TLSVX9 17/12/2015 Call 4.200 2.220 2.220 0.000   0 2.220
TLSVY9 17/12/2015 Put 4.200 0.020 0.020 0.000   0 0.020
TLSVZ9 17/12/2015 Call 4.400 2.025 2.025 0.000   0 2.025
TLSW19 17/12/2015 Put 4.400 0.025 0.025 0.000   0 0.025
TLSBU7 17/12/2015 Call 4.510 1.810 1.810 0.000   0 1.810
TLSBT7 17/12/2015 Put 4.510 0.025 0.025 0.000   0 0.025
TLSVT9 17/12/2015 Call 4.600 1.825 1.825 0.000   0 1.825
TLSVU9 17/12/2015 Put 4.600 0.030 0.030 0.000   0 0.030
TLSC67 17/12/2015 Call 4.700 1.730 1.730 0.000   0 1.730
TLSC77 17/12/2015 Put 4.700 0.030 0.030 0.000   0 0.030
TLSW29 17/12/2015 Call 4.800 1.630 1.630 0.000   0 1.630
TLSW39 17/12/2015 Put 4.800 0.035 0.035 0.000   0 0.035
TLSCJ7 17/12/2015 Call 4.900 1.530 1.530 0.000   0 1.530
TLSCK7 17/12/2015 Put 4.900 0.035 0.035 0.000   0 0.035
TLSW49 17/12/2015 Call 5.000 1.435 1.435 0.000   0 1.435
TLSW59 17/12/2015 Put 5.000 0.040 0.040 0.000   0 0.040
TLSBV7 17/12/2015 Call 5.010 1.330 1.330 0.000   0 1.330
TLSBW7 17/12/2015 Put 5.010 0.040 0.040 0.000   0 0.040
TLSJX8 17/12/2015 Call 5.100 1.335 1.335 0.000   0 1.335
TLSJY8 17/12/2015 Put 5.100 0.045 0.045 0.000   0 0.045
TLSK18 17/12/2015 Call 5.200 1.240 1.240 0.000   0 1.240
TLSJZ8 17/12/2015 Put 5.200 0.055 0.055 0.000   0 0.055
TLSLY7 17/12/2015 Call 5.210 1.145 1.145 0.000   0 1.145
TLSLX7 17/12/2015 Put 5.210 0.055 0.055 0.000   0 0.055
TLSCF7 17/12/2015 Call 5.250 1.195 1.195 0.000   0 1.195
TLSCG7 17/12/2015 Put 5.250 0.055 0.055 0.000   0 0.055
TLSRG9 17/12/2015 Call 5.300 1.150 1.150 0.000   0 1.150
TLSRH9 17/12/2015 Put 5.300 0.060 0.060 0.000   0 0.060
TLSI67 17/12/2015 Call 5.310 1.055 1.055 0.000   0 1.055
TLSI57 17/12/2015 Put 5.310 0.060 0.060 0.000   0 0.060
TLSRJ9 17/12/2015 Call 5.400 1.055 1.055 0.000   0 1.055
TLSRI9 17/12/2015 Put 5.400 0.070 0.070 0.000   0 0.070
TLSLZ7 17/12/2015 Call 5.410 0.970 0.970 0.000   0 0.970
TLSM17 17/12/2015 Put 5.410 0.070 0.070 0.000   0 0.070
TLSWA9 17/12/2015 Call 5.500 0.965 0.965 0.000   0 0.965
TLSWB9 17/12/2015 Put 5.500 0.085 0.085 0.070 400 0 0.085
TLSM37 17/12/2015 Call 5.510 0.885 0.885 0.000   0 0.885
TLSM27 17/12/2015 Put 5.510 0.085 0.085 0.000   0 0.085
TLSK28 17/12/2015 Call 5.600 0.875 0.875 0.000   0 0.875
TLSK38 17/12/2015 Put 5.600 0.100 0.100 0.000   0 0.100
TLSM47 17/12/2015 Call 5.610 0.800 0.800 0.000   0 0.800
TLSM57 17/12/2015 Put 5.610 0.100 0.100 0.000   0 0.100
TLSCN7 17/12/2015 Call 5.750 0.745 0.745 0.000   0 0.745
TLSCO7 17/12/2015 Put 5.750 0.125 0.125 0.000   0 0.125
TLSM77 17/12/2015 Call 5.760 0.680 0.680 0.000   0 0.680
TLSM67 17/12/2015 Put 5.760 0.125 0.125 0.000   0 0.125
TLSXW9 17/12/2015 Call 6.000 0.545 0.545 0.000   0 0.545
TLSXY9 17/12/2015 Put 6.000 0.195 0.195 0.000   0 0.195
TLSET7 17/12/2015 Call 6.010 0.495 0.495 0.000   0 0.495
TLSEU7 17/12/2015 Put 6.010 0.190 0.190 0.000   0 0.190
TLSCH7 17/12/2015 Call 6.250 0.370 0.370 0.000   0 0.370
TLSCI7 17/12/2015 Put 6.250 0.290 0.290 0.000   0 0.290
TLSKC7 17/12/2015 Call 6.500 0.235 0.235 0.000   0 0.235
TLSKD7 17/12/2015 Put 6.500 0.420 0.420 0.000   0 0.420
TLSME7 17/12/2015 Call 6.510 0.215 0.215 0.000   0 0.215
TLSMF7 17/12/2015 Put 6.510 0.410 0.410 0.000   0 0.410
TLSMB7 17/12/2015 Call 6.600 0.195 0.195 0.000   0 0.195
TLSMA7 17/12/2015 Put 6.600 0.480 0.480 0.000   0 0.480
TLSMC7 17/12/2015 Call 6.700 0.155 0.155 0.000   0 0.155
TLSMD7 17/12/2015 Put 6.700 0.550 0.550 0.000   0 0.550
TLSC87 17/12/2015 Call 6.750 0.140 0.140 0.145 1,200 0 0.140
TLSC97 17/12/2015 Put 6.750 0.585 0.585 0.000   0 0.585
TLSNL7 17/12/2015 Call 7.000 0.080 0.080 0.000   0 0.080
TLSNM7 17/12/2015 Put 7.000 0.785 0.785 0.000   0 0.785
TLSMH7 17/12/2015 Call 7.010 0.080 0.080 0.000   0 0.080
TLSMG7 17/12/2015 Put 7.010 0.765 0.765 0.000   0 0.765
TLSCL7 17/12/2015 Call 7.250 0.050 0.050 0.000   0 0.050
TLSCM7 17/12/2015 Put 7.250 1.005 1.005 0.000   0 1.005
TLSSG8 17/12/2015 Call 7.500 0.030 0.030 0.000   0 0.030
TLSSH8 17/12/2015 Put 7.500 1.235 1.235 0.000   0 1.235
TLSMI7 17/12/2015 Call 7.510 0.030 0.030 0.000   0 0.030
TLSMJ7 17/12/2015 Put 7.510 1.205 1.205 0.000   0 1.205
TLSE27 17/12/2015 Call 7.750 0.015 0.015 0.000   0 0.015
TLSE37 17/12/2015 Put 7.750 1.470 1.470 0.000   0 1.470
TLSX79 17/12/2015 Call 8.000 0.010 0.010 0.000   0 0.010
TLSX89 17/12/2015 Put 8.000 1.715 1.715 0.000   0 1.715
TLSJD7 17/12/2015 Call 8.250 0.005 0.005 0.000   0 0.005
TLSJE7 17/12/2015 Put 8.250 1.960 1.960 0.000   0 1.960
TLSLA7 17/12/2015 Call 8.500 0.003 0.003 0.000   0 0.003
TLSLB7 17/12/2015 Put 8.500 2.205 2.205 0.000   0 2.205
TLSCV9 23/03/2016 Call 4.200 2.220 2.220 0.000   0 2.220
TLSCW9 23/03/2016 Put 4.200 0.030 0.030 0.000   0 0.030
TLSCR9 23/03/2016 Call 4.400 2.020 2.020 0.000   0 2.020
TLSCS9 23/03/2016 Put 4.400 0.035 0.035 0.000   0 0.035
TLSCT9 23/03/2016 Call 4.600 1.825 1.825 0.000   0 1.825
TLSCU9 23/03/2016 Put 4.600 0.045 0.045 0.000   0 0.045
TLSCP9 23/03/2016 Call 4.800 1.630 1.630 0.000   0 1.630
TLSCQ9 23/03/2016 Put 4.800 0.060 0.060 0.000   0 0.060
TLSCN9 23/03/2016 Call 5.000 1.440 1.440 0.000   0 1.440
TLSCO9 23/03/2016 Put 5.000 0.075 0.075 0.000   0 0.075
TLSCJ9 23/03/2016 Call 5.500 0.980 0.980 0.000   0 0.980
TLSCK9 23/03/2016 Put 5.500 0.155 0.155 0.000   0 0.155
TLSKP7 23/03/2016 Call 5.510 0.830 0.830 0.000   0 0.830
TLSKQ7 23/03/2016 Put 5.510 0.155 0.155 0.000   0 0.155
TLSCH9 23/03/2016 Call 6.000 0.585 0.585 0.525 500 0 0.585
TLSCI9 23/03/2016 Put 6.000 0.305 0.305 0.000   0 0.305
TLSCL9 23/03/2016 Call 6.500 0.295 0.295 0.000   0 0.295
TLSCM9 23/03/2016 Put 6.500 0.550 0.550 0.000   0 0.550
TLSCF9 23/03/2016 Call 7.000 0.120 0.120 0.000   0 0.120
TLSCG9 23/03/2016 Put 7.000 0.905 0.905 0.000   0 0.905
TLSFW9 23/03/2016 Call 7.500 0.045 0.045 0.000   0 0.045
TLSFX9 23/03/2016 Put 7.500 1.330 1.330 0.000   0 1.330
TLSX99 23/03/2016 Call 8.000 0.015 0.015 0.000   0 0.015
TLSXA9 23/03/2016 Put 8.000 1.790 1.790 0.000   0 1.790
TLSGQ7 23/03/2016 Call 8.500 0.004 0.004 0.000   0 0.004
TLSGR7 23/03/2016 Put 8.500 2.270 2.270 0.000   0 2.270
TLSX77 23/06/2016 Call 3.800 2.610 2.610 0.000   0 2.610
TLSX87 23/06/2016 Put 3.800 0.006 0.006 0.000   0 0.006
TLSX37 23/06/2016 Call 4.000 2.415 2.415 0.000   0 2.415
TLSX47 23/06/2016 Put 4.000 0.010 0.010 0.000   0 0.010
TLSWW7 23/06/2016 Call 4.200 2.215 2.215 0.000   0 2.215
TLSWX7 23/06/2016 Put 4.200 0.020 0.020 0.000   0 0.020
TLSWI7 23/06/2016 Call 4.400 2.020 2.020 0.000   0 2.020
TLSWJ7 23/06/2016 Put 4.400 0.030 0.030 0.000   0 0.030
TLSWK7 23/06/2016 Call 4.600 1.820 1.820 0.000   0 1.820
TLSWL7 23/06/2016 Put 4.600 0.040 0.040 0.000   0 0.040
TLSWU7 23/06/2016 Call 4.800 1.625 1.625 0.000   0 1.625
TLSWV7 23/06/2016 Put 4.800 0.060 0.060 0.000   0 0.060
TLSWM7 23/06/2016 Call 5.000 1.435 1.435 0.000   0 1.435
TLSWT7 23/06/2016 Put 5.000 0.080 0.080 0.000   0 0.080
TLSWY7 23/06/2016 Call 5.500 0.980 0.980 0.000   0 0.980
TLSWZ7 23/06/2016 Put 5.500 0.170 0.170 0.000   0 0.170
TLSX57 23/06/2016 Call 6.000 0.595 0.595 0.620 150 0 0.595
TLSX67 23/06/2016 Put 6.000 0.325 0.325 0.000   0 0.325
TLSX17 23/06/2016 Call 6.500 0.315 0.315 0.320 4 0 0.315
TLSX27 23/06/2016 Put 6.500 0.575 0.575 0.000   0 0.575
TLSY77 23/06/2016 Call 7.000 0.145 0.145 0.000   0 0.145
TLSY87 23/06/2016 Put 7.000 0.925 0.925 0.000   0 0.925
TLSSI8 23/06/2016 Call 7.500 0.060 0.060 0.000   0 0.060
TLSSJ8 23/06/2016 Put 7.500 1.340 1.340 0.000   0 1.340
TLSXB9 23/06/2016 Call 8.000 0.020 0.020 0.000   0 0.020
TLSXC9 23/06/2016 Put 8.000 1.795 1.795 0.000   0 1.795
TLSGS7 23/06/2016 Call 8.500 0.008 0.008 0.000   0 0.008
TLSGT7 23/06/2016 Put 8.500 2.270 2.270 0.000   0 2.270
TLSR68 22/12/2016 Call 4.200 2.215 2.215 0.000   0 2.215
TLSR78 22/12/2016 Put 4.200 0.050 0.050 0.000   0 0.050
TLSRF8 22/12/2016 Call 4.400 2.020 2.020 0.000   0 2.020
TLSRG8 22/12/2016 Put 4.400 0.060 0.060 0.000   0 0.060
TLSRH8 22/12/2016 Call 4.600 1.825 1.825 0.000   0 1.825
TLSRI8 22/12/2016 Put 4.600 0.080 0.080 0.000   0 0.080
TLSRJ8 22/12/2016 Call 4.800 1.630 1.630 0.000   0 1.630
TLSRK8 22/12/2016 Put 4.800 0.105 0.105 0.000   0 0.105
TLSR88 22/12/2016 Call 5.000 1.440 1.440 0.000   0 1.440
TLSR98 22/12/2016 Put 5.000 0.135 0.135 0.000   0 0.135
TLSRP8 22/12/2016 Call 5.500 1.000 1.000 0.000   0 1.000
TLSRQ8 22/12/2016 Put 5.500 0.250 0.250 0.000   0 0.250
TLSRN8 22/12/2016 Call 6.000 0.630 0.630 0.000   0 0.630
TLSRO8 22/12/2016 Put 6.000 0.435 0.435 0.000   0 0.435
TLSRR8 22/12/2016 Call 6.500 0.360 0.360 0.000   0 0.360
TLSRS8 22/12/2016 Put 6.500 0.700 0.700 0.000   0 0.700
TLSRL8 22/12/2016 Call 7.000 0.190 0.190 0.000   0 0.190
TLSRM8 22/12/2016 Put 7.000 1.040 1.040 0.000   0 1.040
TLSSK8 22/12/2016 Call 7.500 0.100 0.100 0.000   0 0.100
TLSSL8 22/12/2016 Put 7.500 1.445 1.445 0.000   0 1.445
TLSXD9 22/12/2016 Call 8.000 0.050 0.050 0.000   0 0.050
TLSXF9 22/12/2016 Put 8.000 1.885 1.885 0.000   0 1.885
TLSGU7 22/12/2016 Call 8.500 0.025 0.025 0.000   0 0.025
TLSGV7 22/12/2016 Put 8.500 2.345 2.345 0.000   0 2.345
TLSLC9 29/06/2017 Call 4.200 2.215 2.215 0.000   0 2.215
TLSLD9 29/06/2017 Put 4.200 0.075 0.075 0.000   0 0.075
TLSLG9 29/06/2017 Call 4.400 2.015 2.015 0.000   0 2.015
TLSLH9 29/06/2017 Put 4.400 0.095 0.095 0.000   0 0.095
TLSLI9 29/06/2017 Call 4.600 1.815 1.815 0.000   0 1.815
TLSLJ9 29/06/2017 Put 4.600 0.120 0.120 0.000   0 0.120
TLSLE9 29/06/2017 Call 4.800 1.625 1.625 0.000   0 1.625
TLSLF9 29/06/2017 Put 4.800 0.155 0.155 0.000   0 0.155
TLSLA9 29/06/2017 Call 5.000 1.435 1.435 0.000   0 1.435
TLSLB9 29/06/2017 Put 5.000 0.195 0.195 0.000   0 0.195
TLSLZ9 29/06/2017 Call 5.500 1.000 1.000 0.000   0 1.000
TLSM19 29/06/2017 Put 5.500 0.335 0.335 0.000   0 0.335
TLSX19 29/06/2017 Call 5.750 0.810 0.810 0.000   0 0.810
TLSX29 29/06/2017 Put 5.750 0.430 0.430 0.000   0 0.430
TLSM49 29/06/2017 Call 6.000 0.645 0.645 0.000   0 0.645
TLSM59 29/06/2017 Put 6.000 0.540 0.540 0.000   0 0.540
TLSM29 29/06/2017 Call 6.500 0.390 0.390 0.000   0 0.390
TLSM39 29/06/2017 Put 6.500 0.815 0.815 0.000   0 0.815
TLSM69 29/06/2017 Call 7.000 0.220 0.220 0.000   0 0.220
TLSM79 29/06/2017 Put 7.000 1.150 1.150 0.000   0 1.150
TLSM89 29/06/2017 Call 7.500 0.120 0.120 0.000   0 0.120
TLSM99 29/06/2017 Put 7.500 1.540 1.540 0.000   0 1.540
TLSXG9 29/06/2017 Call 8.000 0.060 0.060 0.000   0 0.060
TLSXH9 29/06/2017 Put 8.000 1.960 1.960 0.000   0 1.960
TLSGW7 29/06/2017 Call 8.500 0.030 0.030 0.000   0 0.030
TLSGX7 29/06/2017 Put 8.500 2.410 2.410 0.000   0 2.410
TLSD27 21/12/2017 Call 4.600 1.820 1.820 0.000   0 1.820
TLSD37 21/12/2017 Put 4.600 0.155 0.155 0.000   0 0.155
TLSCZ7 21/12/2017 Call 4.800 1.625 1.625 0.000   0 1.625
TLSD17 21/12/2017 Put 4.800 0.200 0.200 0.000   0 0.200
TLSCX7 21/12/2017 Call 5.000 1.440 1.440 0.000   0 1.440
TLSCY7 21/12/2017 Put 5.000 0.250 0.250 0.000   0 0.250
TLSCP7 21/12/2017 Call 5.500 1.005 1.005 0.000   0 1.005
TLSCQ7 21/12/2017 Put 5.500 0.415 0.415 0.000   0 0.415
TLSCV7 21/12/2017 Call 6.000 0.670 0.670 0.000   0 0.670
TLSCW7 21/12/2017 Put 6.000 0.635 0.635 0.000   0 0.635
TLSCR7 21/12/2017 Call 6.500 0.430 0.430 0.000   0 0.430
TLSCS7 21/12/2017 Put 6.500 0.915 0.915 0.000   0 0.915
TLSD47 21/12/2017 Call 7.000 0.265 0.265 0.265 500 0 0.265
TLSD57 21/12/2017 Put 7.000 1.255 1.255 0.000   0 1.255
TLSCT7 21/12/2017 Call 7.500 0.155 0.155 0.000   0 0.155
TLSCU7 21/12/2017 Put 7.500 1.640 1.640 0.000   0 1.640
TLSD67 21/12/2017 Call 8.000 0.085 0.085 0.000   0 0.085
TLSD77 21/12/2017 Put 8.000 2.070 2.070 0.000   0 2.070
TLSGY7 21/12/2017 Call 8.500 0.045 0.045 0.000   0 0.045
TLSGZ7 21/12/2017 Put 8.500 2.525 2.525 0.000   0 2.525

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.