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 5.630 Up 0.040 5.620 5.630 5.600 5.630 5.570 33,801,494 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TLSK39 27/11/2014 Call 0.010 5.630 5.630 0.000   0 5.630
TLSK49 27/11/2014 Call 4.400 1.240 1.240 0.000   0 1.240
TLSK59 27/11/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TLSJY9 27/11/2014 Call 4.500 1.140 1.140 0.000   0 1.140
TLSJZ9 27/11/2014 Put 4.500 0.000 0.000 0.000   826 0.000
TLSJE9 27/11/2014 Call 4.600 1.040 1.040 0.000   100 1.040
TLSJF9 27/11/2014 Put 4.600 0.000 0.000 0.000   0 0.000
TLSK19 27/11/2014 Call 4.700 0.940 0.940 0.000   0 0.940
TLSK29 27/11/2014 Put 4.700 0.000 0.000 0.000   405 0.000
TLSJK9 27/11/2014 Call 4.800 0.840 0.840 0.000   0 0.840
TLSJL9 27/11/2014 Put 4.800 0.000 0.000 0.000   0 0.000
TLSJU9 27/11/2014 Call 4.900 0.740 0.740 0.000   0 0.740
TLSJV9 27/11/2014 Put 4.900 0.000 0.000 0.000   1,209 0.000
TLSJI9 27/11/2014 Call 5.000 0.640 0.640 0.000   2,759 0.640
TLSJJ9 27/11/2014 Put 5.000 0.000 0.000 0.000   2,300 0.000
TLSJQ9 27/11/2014 Call 5.250 0.390 0.390 0.000   573 0.390
TLSJR9 27/11/2014 Put 5.250 0.002 0.002 0.000   6,998 0.002
TLSU49 27/11/2014 Call 5.310 0.330 0.330 0.290 50 18,922 0.330
TLSU59 27/11/2014 Put 5.310 0.004 0.004 0.000   1,880 0.004
TLSR59 27/11/2014 Call 5.410 0.235 0.235 0.000 500 22,952 0.235
TLSR69 27/11/2014 Put 5.410 0.010 0.010 0.000   9,330 0.010
TLSJW9 27/11/2014 Call 5.500 0.155 0.155 0.000   41,298 0.155
TLSJX9 27/11/2014 Put 5.500 0.025 0.025 0.025 5,100 36,402 0.025
TLSR89 27/11/2014 Call 5.510 0.145 0.145 0.000   29,475 0.145
TLSR79 27/11/2014 Put 5.510 0.025 0.025 0.000   3,330 0.025
TLSVC9 27/11/2014 Call 5.600 0.085 0.085 0.065 102 18,900 0.085
TLSVD9 27/11/2014 Put 5.600 0.055 0.055 0.060 100 300 0.055
TLSR99 27/11/2014 Call 5.610 0.080 0.080 0.070 2,688 24,376 0.080
TLSRF9 27/11/2014 Put 5.610 0.060 0.060 0.065 100 12,890 0.060
TLSVF9 27/11/2014 Call 5.700 0.035 0.035 0.035 7,308 10,058 0.035
TLSVE9 27/11/2014 Put 5.700 0.105 0.105 0.000   0 0.105
TLSJG9 27/11/2014 Call 5.750 0.020 0.020 0.000   15,112 0.020
TLSJH9 27/11/2014 Put 5.750 0.145 0.145 0.000   0 0.145
TLSJC9 27/11/2014 Call 6.000 0.001 0.001 0.000   10,000 0.001
TLSJD9 27/11/2014 Put 6.000 0.370 0.370 0.000   0 0.370
TLSJM9 27/11/2014 Call 6.250 0.000 0.000 0.000   0 0.000
TLSJN9 27/11/2014 Put 6.250 0.620 0.620 0.000   0 0.620
TLSJS9 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TLSJT9 27/11/2014 Put 6.500 0.870 0.870 0.000   0 0.870
TLSJ89 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TLSJ99 27/11/2014 Put 6.750 1.120 1.120 0.000   0 1.120
TLSJA9 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TLSJB9 27/11/2014 Put 7.000 1.370 1.370 0.000   0 1.370
TLSJO9 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TLSJP9 27/11/2014 Put 7.250 1.625 1.625 0.000   0 1.625
TLSQY9 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TLSQZ9 27/11/2014 Put 7.500 1.875 1.875 0.000   0 1.875
TLSZS7 18/12/2014 Call 0.010 5.635 5.635 0.000   96,044 5.635
TLSZV7 18/12/2014 Call 2.800 2.840 2.840 0.000   0 2.840
TLSZW7 18/12/2014 Put 2.800 0.000 0.000 0.000   3,081 0.000
TLSZY7 18/12/2014 Call 2.900 2.740 2.740 0.000   0 2.740
TLSZX7 18/12/2014 Put 2.900 0.000 0.000 0.000   41 0.000
TLSB48 18/12/2014 Call 3.100 2.540 2.540 0.000   0 2.540
TLSB38 18/12/2014 Put 3.100 0.000 0.000 0.000   2,760 0.000
TLSIZ8 18/12/2014 Call 3.400 2.245 2.245 0.000   0 2.245
TLSJ18 18/12/2014 Put 3.400 0.000 0.000 0.000   20 0.000
TLSJ48 18/12/2014 Call 3.500 2.145 2.145 0.000   0 2.145
TLSJ58 18/12/2014 Put 3.500 0.000 0.000 0.000   3,725 0.000
TLSKN9 18/12/2014 Call 3.510 2.135 2.135 0.000   3,831 2.135
TLSKO9 18/12/2014 Put 3.510 0.000 0.000 0.000   0 0.000
TLSK78 18/12/2014 Call 3.600 2.045 2.045 0.000   0 2.045
TLSK88 18/12/2014 Put 3.600 0.000 0.000 0.000   251 0.000
TLSKU9 18/12/2014 Call 3.610 2.035 2.035 0.000   3,000 2.035
TLSKT9 18/12/2014 Put 3.610 0.000 0.000 0.000   0 0.000
TLSS18 18/12/2014 Call 3.700 1.945 1.945 0.000   0 1.945
TLSS28 18/12/2014 Put 3.700 0.000 0.000 0.000   400 0.000
TLSKQ9 18/12/2014 Call 3.710 1.935 1.935 0.000   0 1.935
TLSKP9 18/12/2014 Put 3.710 0.000 0.000 0.000   0 0.000
TLSTD8 18/12/2014 Call 3.800 1.845 1.845 0.000   0 1.845
TLSTE8 18/12/2014 Put 3.800 0.000 0.000 0.000   6,000 0.000
TLSVD8 18/12/2014 Call 3.900 1.745 1.745 0.000   0 1.745
TLSVE8 18/12/2014 Put 3.900 0.000 0.000 0.000   0 0.000
TLSYV8 18/12/2014 Call 4.000 1.645 1.645 0.000   0 1.645
TLSYW8 18/12/2014 Put 4.000 0.000 0.000 0.000   2,581 0.000
TLSMC9 18/12/2014 Call 4.010 1.635 1.635 0.000   28,061 1.635
TLSMB9 18/12/2014 Put 4.010 0.000 0.000 0.000   3,570 0.000
TLST88 18/12/2014 Call 4.110 1.535 1.535 0.000   623 1.535
TLST78 18/12/2014 Put 4.110 0.000 0.000 0.000   0 0.000
TLSYR8 18/12/2014 Call 4.200 1.445 1.445 0.000   0 1.445
TLSYS8 18/12/2014 Put 4.200 0.000 0.000 0.000   9,000 0.000
TLST98 18/12/2014 Call 4.210 1.435 1.435 0.000   957 1.435
TLSTA8 18/12/2014 Put 4.210 0.000 0.000 0.000   400 0.000
TLSLM8 18/12/2014 Call 4.250 1.395 1.395 0.000   0 1.395
TLSLN8 18/12/2014 Put 4.250 0.000 0.000 0.000   0 0.000
TLSQZ8 18/12/2014 Call 4.300 1.345 1.345 0.000   0 1.345
TLSR18 18/12/2014 Put 4.300 0.000 0.000 0.000   1,000 0.000
TLSTG8 18/12/2014 Call 4.310 1.335 1.335 0.000   2,395 1.335
TLSTF8 18/12/2014 Put 4.310 0.000 0.000 0.000   320 0.000
TLSYT8 18/12/2014 Call 4.400 1.245 1.245 0.000   5,461 1.245
TLSYU8 18/12/2014 Put 4.400 0.001 0.001 0.000   5,600 0.001
TLSTH8 18/12/2014 Call 4.410 1.235 1.235 0.000   2,270 1.235
TLSTI8 18/12/2014 Put 4.410 0.001 0.001 0.000   0 0.001
TLSF97 18/12/2014 Call 4.500 1.145 1.145 0.000   0 1.145
TLSF87 18/12/2014 Put 4.500 0.001 0.001 0.000   5,400 0.001
TLSTK8 18/12/2014 Call 4.510 1.135 1.135 0.000   5,299 1.135
TLSTJ8 18/12/2014 Put 4.510 0.001 0.001 0.000   0 0.001
TLSBJ9 18/12/2014 Call 4.600 1.045 1.045 0.000   1,700 1.045
TLSBK9 18/12/2014 Put 4.600 0.002 0.002 0.000   41,192 0.002
TLSTL8 18/12/2014 Call 4.610 1.035 1.035 0.000   4,581 1.035
TLSTM8 18/12/2014 Put 4.610 0.002 0.002 0.000   100 0.002
TLSQX8 18/12/2014 Call 4.700 0.945 0.945 0.000   0 0.945
TLSQY8 18/12/2014 Put 4.700 0.002 0.002 0.000   6,392 0.002
TLSTO8 18/12/2014 Call 4.710 0.935 0.935 0.000   866 0.935
TLSTN8 18/12/2014 Put 4.710 0.002 0.002 0.000   5,222 0.002
TLSDV9 18/12/2014 Call 4.800 0.845 0.845 0.000   60 0.845
TLSDW9 18/12/2014 Put 4.800 0.003 0.003 0.000   10,000 0.003
TLSTP8 18/12/2014 Call 4.810 0.835 0.835 0.000   4,984 0.835
TLSTQ8 18/12/2014 Put 4.810 0.003 0.003 0.000   1,520 0.003
TLSMO8 18/12/2014 Call 4.900 0.745 0.745 0.000   0 0.745
TLSMP8 18/12/2014 Put 4.900 0.004 0.004 0.000   4,410 0.004
TLSTS8 18/12/2014 Call 4.910 0.735 0.735 0.000   7,749 0.735
TLSTR8 18/12/2014 Put 4.910 0.004 0.004 0.000   820 0.004
TLSQK9 18/12/2014 Call 5.000 0.650 0.650 0.000 25 900 0.650
TLSQL9 18/12/2014 Put 5.000 0.005 0.005 0.000   32,037 0.005
TLSTT8 18/12/2014 Call 5.010 0.640 0.640 0.000   2,912 0.640
TLSTU8 18/12/2014 Put 5.010 0.005 0.005 0.000   15,368 0.005
TLSMR8 18/12/2014 Call 5.100 0.550 0.550 0.000   1,200 0.550
TLSMQ8 18/12/2014 Put 5.100 0.006 0.006 0.000   15,075 0.006
TLSMS8 18/12/2014 Call 5.110 0.540 0.540 0.000   42,220 0.540
TLSMT8 18/12/2014 Put 5.110 0.006 0.006 0.000   2,467 0.006
TLSMZ8 18/12/2014 Call 5.200 0.450 0.450 0.000   200 0.450
TLSMU8 18/12/2014 Put 5.200 0.009 0.009 0.000   21,201 0.009
TLSWB8 18/12/2014 Call 5.210 0.440 0.440 0.000   8,012 0.440
TLSWC8 18/12/2014 Put 5.210 0.009 0.009 0.000   8,550 0.009
TLSLQ8 18/12/2014 Call 5.250 0.405 0.405 0.000   5,700 0.405
TLSLR8 18/12/2014 Put 5.250 0.010 0.010 0.000   10,730 0.010
TLSN18 18/12/2014 Call 5.260 0.395 0.395 0.000   4,212 0.395
TLSN28 18/12/2014 Put 5.260 0.010 0.010 0.000   3,951 0.010
TLSN48 18/12/2014 Call 5.300 0.355 0.355 0.000   3,420 0.355
TLSN38 18/12/2014 Put 5.300 0.015 0.015 0.000   17,233 0.015
TLSWE8 18/12/2014 Call 5.310 0.345 0.345 0.000   9,595 0.345
TLSWD8 18/12/2014 Put 5.310 0.015 0.015 0.000   2,420 0.015
TLSN58 18/12/2014 Call 5.400 0.265 0.265 0.000   31,128 0.265
TLSN68 18/12/2014 Put 5.400 0.025 0.025 0.020 100 21,187 0.025
TLSWF8 18/12/2014 Call 5.410 0.255 0.255 0.000   11,453 0.255
TLSWG8 18/12/2014 Put 5.410 0.025 0.025 0.000   5,989 0.025
TLST89 18/12/2014 Call 5.500 0.180 0.180 0.165 500 16,931 0.180
TLST99 18/12/2014 Put 5.500 0.040 0.040 0.000   12,050 0.040
TLSIZ9 18/12/2014 Call 5.510 0.170 0.170 0.000   15,553 0.170
TLSJ19 18/12/2014 Put 5.510 0.045 0.045 0.000   4,120 0.045
TLSJ79 18/12/2014 Call 5.600 0.110 0.110 0.090 140 22,033 0.110
TLSJ69 18/12/2014 Put 5.600 0.075 0.075 0.000   10,300 0.075
TLSJ49 18/12/2014 Call 5.610 0.105 0.105 0.090 50 19,898 0.105
TLSJ59 18/12/2014 Put 5.610 0.075 0.075 0.000   1,799 0.075
TLSVA9 18/12/2014 Call 5.700 0.060 0.060 0.050 8,160 12,880 0.060
TLSVB9 18/12/2014 Put 5.700 0.125 0.125 0.000   0 0.125
TLSLP8 18/12/2014 Call 5.750 0.045 0.045 0.040 730 14,160 0.045
TLSLO8 18/12/2014 Put 5.750 0.160 0.160 0.000   395 0.160
TLSJ39 18/12/2014 Call 5.760 0.040 0.040 0.025 1,385 3,483 0.040
TLSJ29 18/12/2014 Put 5.760 0.160 0.160 0.195 100 100 0.160
TLSXS9 18/12/2014 Call 6.000 0.005 0.005 0.000   12,547 0.005
TLSXT9 18/12/2014 Put 6.000 0.370 0.370 0.000   45 0.370
TLSPX9 18/12/2014 Call 6.010 0.005 0.005 0.000   161 0.005
TLSPY9 18/12/2014 Put 6.010 0.370 0.370 0.000   80 0.370
TLSR28 18/12/2014 Call 6.250 0.000 0.000 0.000   500 0.000
TLSR38 18/12/2014 Put 6.250 0.620 0.620 0.000   0 0.620
TLSK67 18/12/2014 Call 6.500 0.000 0.000 0.000   50 0.000
TLSK77 18/12/2014 Put 6.500 0.870 0.870 0.000   0 0.870
TLSTF9 18/12/2014 Call 6.510 0.000 0.000 0.000   0 0.000
TLSTG9 18/12/2014 Put 6.510 0.860 0.860 0.000   1,310 0.860
TLSR48 18/12/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TLSR58 18/12/2014 Put 6.750 1.120 1.120 0.000   0 1.120
TLSN57 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TLSN67 18/12/2014 Put 7.000 1.370 1.370 0.000   0 1.370
TLSTJ9 18/12/2014 Call 7.010 0.000 0.000 0.000   0 0.000
TLSTK9 18/12/2014 Put 7.010 1.365 1.365 0.000   93 1.365
TLSI89 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TLSI99 18/12/2014 Put 7.250 1.620 1.620 0.000   0 1.620
TLSR19 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TLSR29 18/12/2014 Put 7.500 1.875 1.875 0.000   0 1.875
TLSPK9 29/01/2015 Call 0.010 5.660 5.660 0.000   0 5.660
TLSU89 29/01/2015 Call 4.400 1.260 1.260 0.000   60 1.260
TLSU99 29/01/2015 Put 4.400 0.007 0.007 0.000   0 0.007
TLSNT9 29/01/2015 Call 4.500 1.160 1.160 0.000   0 1.160
TLSNU9 29/01/2015 Put 4.500 0.007 0.007 0.000   0 0.007
TLSN79 29/01/2015 Call 4.600 1.060 1.060 0.000   300 1.060
TLSN89 29/01/2015 Put 4.600 0.007 0.007 0.000   0 0.007
TLSNV9 29/01/2015 Call 4.700 0.960 0.960 0.000   0 0.960
TLSNW9 29/01/2015 Put 4.700 0.008 0.008 0.000   0 0.008
TLSNL9 29/01/2015 Call 4.800 0.865 0.865 0.000   0 0.865
TLSNM9 29/01/2015 Put 4.800 0.008 0.008 0.000   6,383 0.008
TLSP69 29/01/2015 Call 4.900 0.765 0.765 0.000   200 0.765
TLSP79 29/01/2015 Put 4.900 0.009 0.009 0.000   500 0.009
TLSN99 29/01/2015 Call 5.000 0.665 0.665 0.000   100 0.665
TLSNK9 29/01/2015 Put 5.000 0.010 0.010 0.000   4,031 0.010
TLSTZ9 29/01/2015 Call 5.010 0.655 0.655 0.000   0 0.655
TLSU19 29/01/2015 Put 5.010 0.010 0.010 0.000   500 0.010
TLSU79 29/01/2015 Call 5.100 0.565 0.565 0.000   0 0.565
TLSU69 29/01/2015 Put 5.100 0.015 0.015 0.000   0 0.015
TLSTY9 29/01/2015 Call 5.110 0.555 0.555 0.000   100 0.555
TLSTX9 29/01/2015 Put 5.110 0.015 0.015 0.000   50 0.015
TLSTV9 29/01/2015 Call 5.210 0.460 0.460 0.000   0 0.460
TLSTW9 29/01/2015 Put 5.210 0.020 0.020 0.000   2,710 0.020
TLSNX9 29/01/2015 Call 5.250 0.425 0.425 0.000   1,100 0.425
TLSNY9 29/01/2015 Put 5.250 0.025 0.025 0.000   2,973 0.025
TLSTU9 29/01/2015 Call 5.310 0.370 0.370 0.000   1,310 0.370
TLSTT9 29/01/2015 Put 5.310 0.035 0.035 0.000   3,341 0.035
TLSTR9 29/01/2015 Call 5.410 0.280 0.280 0.000   1,000 0.280
TLSTS9 29/01/2015 Put 5.410 0.050 0.050 0.000   1,265 0.050
TLSNR9 29/01/2015 Call 5.500 0.210 0.210 0.190 200 3,740 0.210
TLSNS9 29/01/2015 Put 5.500 0.075 0.075 0.000   2,968 0.075
TLSNP9 29/01/2015 Call 5.750 0.075 0.075 0.000   35,642 0.075
TLSNQ9 29/01/2015 Put 5.750 0.195 0.195 0.200 1,100 1,100 0.195
TLSP49 29/01/2015 Call 6.000 0.015 0.015 0.000   0 0.015
TLSP59 29/01/2015 Put 6.000 0.395 0.395 0.000   0 0.395
TLSNZ9 29/01/2015 Call 6.250 0.003 0.003 0.000   0 0.003
TLSP19 29/01/2015 Put 6.250 0.625 0.625 0.000   0 0.625
TLSN59 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.000
TLSN69 29/01/2015 Put 6.500 0.870 0.870 0.000   0 0.870
TLSNN9 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
TLSNO9 29/01/2015 Put 6.750 1.120 1.120 0.000   0 1.120
TLSP29 29/01/2015 Call 7.000 0.000 0.000 0.000   0 0.000
TLSP39 29/01/2015 Put 7.000 1.370 1.370 0.000   0 1.370
TLSP89 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.000
TLSP99 29/01/2015 Put 7.250 1.620 1.620 0.000   0 1.620
TLSR39 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
TLSR49 29/01/2015 Put 7.500 1.870 1.870 0.000   0 1.870
TLSTC9 26/02/2015 Call 0.010 5.515 5.515 0.000   0 5.515
TLSUA9 26/02/2015 Call 4.400 1.270 1.270 0.000   0 1.270
TLSUB9 26/02/2015 Put 4.400 0.025 0.025 0.000   0 0.025
TLST29 26/02/2015 Call 4.500 1.170 1.170 0.000   0 1.170
TLST39 26/02/2015 Put 4.500 0.020 0.020 0.000   0 0.020
TLSSL9 26/02/2015 Call 4.600 1.070 1.070 0.000   0 1.070
TLSSM9 26/02/2015 Put 4.600 0.020 0.020 0.000   0 0.020
TLST49 26/02/2015 Call 4.700 0.970 0.970 0.000   0 0.970
TLST59 26/02/2015 Put 4.700 0.020 0.020 0.000   0 0.020
TLSSN9 26/02/2015 Call 4.800 0.870 0.870 0.000   500 0.870
TLSSO9 26/02/2015 Put 4.800 0.020 0.020 0.000   0 0.020
TLSSZ9 26/02/2015 Call 4.900 0.775 0.775 0.000   0 0.775
TLST19 26/02/2015 Put 4.900 0.025 0.025 0.000   0 0.025
TLSSP9 26/02/2015 Call 5.000 0.675 0.675 0.000   1,600 0.675
TLSSQ9 26/02/2015 Put 5.000 0.030 0.030 0.000   740 0.030
TLSV79 26/02/2015 Call 5.210 0.340 0.340 0.000   0 0.340
TLSV69 26/02/2015 Put 5.210 0.060 0.060 0.000   500 0.060
TLSSF9 26/02/2015 Call 5.250 0.435 0.435 0.000   0 0.435
TLSSG9 26/02/2015 Put 5.250 0.070 0.070 0.000   7,045 0.070
TLSV89 26/02/2015 Call 5.260 0.305 0.305 0.000   200 0.305
TLSV99 26/02/2015 Put 5.260 0.070 0.070 0.000   1,100 0.070
TLSST9 26/02/2015 Call 5.500 0.240 0.240 0.000   1,325 0.240
TLSSU9 26/02/2015 Put 5.500 0.155 0.155 0.175 550 1,830 0.155
TLSSV9 26/02/2015 Call 5.750 0.110 0.110 0.000   180 0.110
TLSSW9 26/02/2015 Put 5.750 0.305 0.305 0.000   0 0.305
TLSSH9 26/02/2015 Call 6.000 0.050 0.050 0.000   13,000 0.050
TLSSI9 26/02/2015 Put 6.000 0.510 0.510 0.000   50 0.510
TLSSB9 26/02/2015 Call 6.250 0.025 0.025 0.000   0 0.025
TLSSC9 26/02/2015 Put 6.250 0.740 0.740 0.000   0 0.740
TLSSX9 26/02/2015 Call 6.500 0.020 0.020 0.000   0 0.020
TLSSY9 26/02/2015 Put 6.500 0.980 0.980 0.000   0 0.980
TLSSR9 26/02/2015 Call 6.750 0.015 0.015 0.000   0 0.015
TLSSS9 26/02/2015 Put 6.750 1.225 1.225 0.000   0 1.225
TLSSJ9 26/02/2015 Call 7.000 0.015 0.015 0.004 1,000 1,000 0.015
TLSSK9 26/02/2015 Put 7.000 1.475 1.475 0.000   0 1.475
TLSSD9 26/02/2015 Call 7.250 0.015 0.015 0.000   0 0.015
TLSSE9 26/02/2015 Put 7.250 1.725 1.725 0.000   0 1.725
TLSTD9 26/02/2015 Call 7.500 0.020 0.020 0.000   0 0.020
TLSTE9 26/02/2015 Put 7.500 1.975 1.975 0.000   0 1.975
TLSCX9 26/03/2015 Call 0.010 5.530 5.530 0.000 8,070 129,610 5.530
TLSJ17 26/03/2015 Call 3.600 2.060 2.060 0.000   0 2.060
TLSJ27 26/03/2015 Put 3.600 0.004 0.004 0.000   15,000 0.004
TLSIQ7 26/03/2015 Call 3.800 1.865 1.865 0.000   0 1.865
TLSIR7 26/03/2015 Put 3.800 0.007 0.007 0.000   5,000 0.007
TLSIW7 26/03/2015 Call 4.000 1.665 1.665 0.000   0 1.665
TLSIX7 26/03/2015 Put 4.000 0.009 0.009 0.000   3,800 0.009
TLSDK9 26/03/2015 Call 4.010 1.515 1.515 0.000   4,200 1.515
TLSD99 26/03/2015 Put 4.010 0.009 0.009 0.000   0 0.009
TLSIM7 26/03/2015 Call 4.200 1.465 1.465 0.000   0 1.465
TLSIN7 26/03/2015 Put 4.200 0.010 0.010 0.000   1,000 0.010
TLSDN9 26/03/2015 Call 4.210 1.315 1.315 0.000   881 1.315
TLSDO9 26/03/2015 Put 4.210 0.010 0.010 0.000   0 0.010
TLST68 26/03/2015 Call 4.250 1.415 1.415 0.000   0 1.415
TLST58 26/03/2015 Put 4.250 0.010 0.010 0.000   0 0.010
TLSC49 26/03/2015 Call 4.300 1.370 1.370 0.000   0 1.370
TLSC59 26/03/2015 Put 4.300 0.010 0.010 0.000   2,000 0.010
TLSDQ9 26/03/2015 Call 4.310 1.220 1.220 0.000   0 1.220
TLSDP9 26/03/2015 Put 4.310 0.010 0.010 0.000   708 0.010
TLSIO7 26/03/2015 Call 4.400 1.270 1.270 0.000   0 1.270
TLSIP7 26/03/2015 Put 4.400 0.010 0.010 0.000   8,500 0.010
TLSCZ9 26/03/2015 Call 4.410 1.120 1.120 0.000   0 1.120
TLSCY9 26/03/2015 Put 4.410 0.010 0.010 0.000   902 0.010
TLSBX9 26/03/2015 Call 4.500 1.170 1.170 0.000   0 1.170
TLSBY9 26/03/2015 Put 4.500 0.015 0.015 0.000   1,200 0.015
TLSD19 26/03/2015 Call 4.510 1.020 1.020 0.000   669 1.020
TLSD29 26/03/2015 Put 4.510 0.015 0.015 0.000   0 0.015
TLSIK7 26/03/2015 Call 4.600 1.070 1.070 0.000   0 1.070
TLSIL7 26/03/2015 Put 4.600 0.015 0.015 0.000   1,280 0.015
TLSD49 26/03/2015 Call 4.610 0.920 0.920 0.000   0 0.920
TLSD39 26/03/2015 Put 4.610 0.015 0.015 0.000   940 0.015
TLSBZ9 26/03/2015 Call 4.700 0.970 0.970 0.000   0 0.970
TLSC19 26/03/2015 Put 4.700 0.020 0.020 0.000   2,900 0.020
TLSD59 26/03/2015 Call 4.710 0.825 0.825 0.000   0 0.825
TLSD69 26/03/2015 Put 4.710 0.020 0.020 0.000   0 0.020
TLSIS7 26/03/2015 Call 4.800 0.870 0.870 0.000   650 0.870
TLSIT7 26/03/2015 Put 4.800 0.020 0.020 0.030 100 9,667 0.020
TLSD89 26/03/2015 Call 4.810 0.725 0.725 0.000   50 0.725
TLSD79 26/03/2015 Put 4.810 0.020 0.020 0.000   515 0.020
TLSC29 26/03/2015 Call 4.900 0.775 0.775 0.000   0 0.775
TLSC39 26/03/2015 Put 4.900 0.025 0.025 0.000   2,400 0.025
TLSDR9 26/03/2015 Call 4.910 0.630 0.630 0.000   0 0.630
TLSDS9 26/03/2015 Put 4.910 0.025 0.025 0.000   300 0.025
TLSIU7 26/03/2015 Call 5.000 0.675 0.675 0.000   287 0.675
TLSIV7 26/03/2015 Put 5.000 0.035 0.035 0.000   17,650 0.035
TLSDZ9 26/03/2015 Call 5.010 0.535 0.535 0.000   970 0.535
TLSE19 26/03/2015 Put 5.010 0.035 0.035 0.000   1,940 0.035
TLSIT9 26/03/2015 Call 5.100 0.580 0.580 0.000   227 0.580
TLSIU9 26/03/2015 Put 5.100 0.045 0.045 0.000   5,400 0.045
TLSIS9 26/03/2015 Call 5.110 0.445 0.445 0.000   190 0.445
TLSIR9 26/03/2015 Put 5.110 0.045 0.045 0.000   1,765 0.045
TLSV49 26/03/2015 Call 5.150 0.530 0.530 0.000   0 0.530
TLSV59 26/03/2015 Put 5.150 0.050 0.050 0.000   0 0.050
TLSMF9 26/03/2015 Call 5.200 0.485 0.485 0.000   212 0.485
TLSME9 26/03/2015 Put 5.200 0.060 0.060 0.000   17,533 0.060
TLSQQ9 26/03/2015 Call 5.210 0.360 0.360 0.000   2,000 0.360
TLSQR9 26/03/2015 Put 5.210 0.060 0.060 0.000   0 0.060
TLSC69 26/03/2015 Call 5.250 0.440 0.440 0.000   100 0.440
TLSC79 26/03/2015 Put 5.250 0.070 0.070 0.000   19,225 0.070
TLSE39 26/03/2015 Call 5.260 0.325 0.325 0.000   2,652 0.325
TLSE29 26/03/2015 Put 5.260 0.070 0.070 0.000   1,550 0.070
TLSMG9 26/03/2015 Call 5.300 0.395 0.395 0.000   460 0.395
TLSMH9 26/03/2015 Put 5.300 0.085 0.085 0.000   13,722 0.085
TLSMM9 26/03/2015 Call 5.310 0.285 0.285 0.000   5,609 0.285
TLSMN9 26/03/2015 Put 5.310 0.085 0.085 0.000   5,820 0.085
TLSMJ9 26/03/2015 Call 5.400 0.315 0.315 0.000   2,809 0.315
TLSMI9 26/03/2015 Put 5.400 0.115 0.115 0.000   5,500 0.115
TLSMP9 26/03/2015 Call 5.410 0.220 0.220 0.000   3,319 0.220
TLSMO9 26/03/2015 Put 5.410 0.115 0.115 0.145 200 3,980 0.115
TLSIY7 26/03/2015 Call 5.500 0.240 0.240 0.000   8,514 0.240
TLSIZ7 26/03/2015 Put 5.500 0.155 0.155 0.175 1,001 5,280 0.155
TLSIH9 26/03/2015 Call 5.510 0.165 0.165 0.000   11,922 0.165
TLSII9 26/03/2015 Put 5.510 0.160 0.160 0.000   2,750 0.160
TLSMK9 26/03/2015 Call 5.600 0.180 0.180 0.000   58,395 0.180
TLSML9 26/03/2015 Put 5.600 0.210 0.210 0.000   350 0.210
TLSS79 26/03/2015 Call 5.610 0.125 0.125 0.110 94 7,590 0.125
TLSS89 26/03/2015 Put 5.610 0.210 0.210 0.000   50 0.210
TLSBT9 26/03/2015 Call 5.750 0.115 0.115 0.110 1,000 9,430 0.115
TLSBU9 26/03/2015 Put 5.750 0.310 0.310 0.000   500 0.310
TLSSA9 26/03/2015 Call 5.760 0.080 0.080 0.000   0 0.080
TLSS99 26/03/2015 Put 5.760 0.310 0.310 0.000   950 0.310
TLSII7 26/03/2015 Call 6.000 0.055 0.055 0.045 1,000 3,660 0.055
TLSIJ7 26/03/2015 Put 6.000 0.510 0.510 0.000   5,923 0.510
TLSPL9 26/03/2015 Call 6.010 0.040 0.040 0.000   1,000 0.040
TLSPM9 26/03/2015 Put 6.010 0.515 0.515 0.000   1,010 0.515
TLSC89 26/03/2015 Call 6.250 0.030 0.030 0.000   72 0.030
TLSC99 26/03/2015 Put 6.250 0.740 0.740 0.000   0 0.740
TLSK87 26/03/2015 Call 6.500 0.025 0.025 0.000   600 0.025
TLSK97 26/03/2015 Put 6.500 0.980 0.980 0.000   1,000 0.980
TLSTI9 26/03/2015 Call 6.510 0.020 0.020 0.000   0 0.020
TLSTH9 26/03/2015 Put 6.510 0.980 0.980 0.000   0 0.980
TLSBV9 26/03/2015 Call 6.750 0.020 0.020 0.000   0 0.020
TLSBW9 26/03/2015 Put 6.750 1.225 1.225 0.000   0 1.225
TLSN77 26/03/2015 Call 7.000 0.020 0.020 0.000   0 0.020
TLSN87 26/03/2015 Put 7.000 1.475 1.475 0.000   400 1.475
TLSIF9 26/03/2015 Call 7.250 0.015 0.015 0.000   0 0.015
TLSIG9 26/03/2015 Put 7.250 1.725 1.725 0.000   0 1.725
TLSS68 26/03/2015 Call 7.500 0.009 0.009 0.000   0 0.009
TLSSB8 26/03/2015 Put 7.500 1.975 1.975 0.000   0 1.975
TLSWZ9 23/04/2015 Call 0.010 5.540 5.540 0.000   0 5.540
TLSVM9 23/04/2015 Call 4.500 1.170 1.170 0.000   0 1.170
TLSVN9 23/04/2015 Put 4.500 0.030 0.030 0.000   0 0.030
TLSVO9 23/04/2015 Call 4.600 1.075 1.075 0.000   0 1.075
TLSVP9 23/04/2015 Put 4.600 0.035 0.035 0.000   0 0.035
TLSVQ9 23/04/2015 Call 4.700 0.975 0.975 0.000   0 0.975
TLSVR9 23/04/2015 Put 4.700 0.035 0.035 0.000   0 0.035
TLSVS9 23/04/2015 Call 4.800 0.875 0.875 0.000   0 0.875
TLSWC9 23/04/2015 Put 4.800 0.040 0.040 0.000   0 0.040
TLSWD9 23/04/2015 Call 4.900 0.780 0.780 0.000   0 0.780
TLSWE9 23/04/2015 Put 4.900 0.045 0.045 0.000   0 0.045
TLSWF9 23/04/2015 Call 5.000 0.685 0.685 0.000   0 0.685
TLSWG9 23/04/2015 Put 5.000 0.055 0.055 0.000   0 0.055
TLSWH9 23/04/2015 Call 5.250 0.460 0.460 0.000   0 0.460
TLSWI9 23/04/2015 Put 5.250 0.100 0.100 0.095 300 300 0.100
TLSWJ9 23/04/2015 Call 5.500 0.270 0.270 0.000   0 0.270
TLSWK9 23/04/2015 Put 5.500 0.190 0.190 0.000   0 0.190
TLSWL9 23/04/2015 Call 5.750 0.140 0.140 0.000   0 0.140
TLSWM9 23/04/2015 Put 5.750 0.340 0.340 0.000   0 0.340
TLSWN9 23/04/2015 Call 6.000 0.070 0.070 0.000   0 0.070
TLSWO9 23/04/2015 Put 6.000 0.535 0.535 0.000   0 0.535
TLSWP9 23/04/2015 Call 6.250 0.035 0.035 0.000   0 0.035
TLSWQ9 23/04/2015 Put 6.250 0.755 0.755 0.000   0 0.755
TLSWR9 23/04/2015 Call 6.500 0.015 0.015 0.000   0 0.015
TLSWS9 23/04/2015 Put 6.500 0.995 0.995 0.000   0 0.995
TLSWT9 23/04/2015 Call 6.750 0.007 0.007 0.000   0 0.007
TLSWU9 23/04/2015 Put 6.750 1.235 1.235 0.000   0 1.235
TLSWV9 23/04/2015 Call 7.000 0.002 0.002 0.000   0 0.002
TLSWW9 23/04/2015 Put 7.000 1.475 1.475 0.000   0 1.475
TLSWX9 23/04/2015 Call 7.250 0.001 0.001 0.000   0 0.001
TLSWY9 23/04/2015 Put 7.250 1.715 1.715 0.000   0 1.715
TLSB59 25/06/2015 Call 0.010 5.570 5.570 0.000   0 5.570
TLSB39 25/06/2015 Call 2.800 2.855 2.855 0.000   0 2.855
TLSB49 25/06/2015 Put 2.800 0.001 0.001 0.000   400 0.001
TLSZV8 25/06/2015 Call 3.600 2.060 2.060 0.000   0 2.060
TLSZW8 25/06/2015 Put 3.600 0.010 0.010 0.000   2,894 0.010
TLSZP8 25/06/2015 Call 3.800 1.865 1.865 0.000   0 1.865
TLSZQ8 25/06/2015 Put 3.800 0.015 0.015 0.000   420 0.015
TLSZR8 25/06/2015 Call 4.000 1.665 1.665 0.000   0 1.665
TLSZS8 25/06/2015 Put 4.000 0.020 0.020 0.000   220 0.020
TLSN39 25/06/2015 Call 4.010 1.545 1.545 0.000   0 1.545
TLSN49 25/06/2015 Put 4.010 0.020 0.020 0.000   0 0.020
TLSZN8 25/06/2015 Call 4.200 1.465 1.465 0.000   0 1.465
TLSZO8 25/06/2015 Put 4.200 0.020 0.020 0.000   2,000 0.020
TLSZL8 25/06/2015 Call 4.400 1.270 1.270 0.000   0 1.270
TLSZM8 25/06/2015 Put 4.400 0.025 0.025 0.000   880 0.025
TLSL69 25/06/2015 Call 4.500 1.170 1.170 0.000   0 1.170
TLSL79 25/06/2015 Put 4.500 0.025 0.025 0.000   100 0.025
TLSBL9 25/06/2015 Call 4.600 1.070 1.070 0.000   400 1.070
TLSBM9 25/06/2015 Put 4.600 0.030 0.030 0.000   5,153 0.030
TLSEL8 25/06/2015 Call 4.610 0.955 0.955 0.000   10,003 0.955
TLSEM8 25/06/2015 Put 4.610 0.030 0.030 0.000   0 0.030
TLSL89 25/06/2015 Call 4.700 0.970 0.970 0.000   0 0.970
TLSL99 25/06/2015 Put 4.700 0.035 0.035 0.000   50 0.035
TLSDX9 25/06/2015 Call 4.800 0.875 0.875 0.000   180 0.875
TLSDY9 25/06/2015 Put 4.800 0.040 0.040 0.000   7,554 0.040
TLSKZ9 25/06/2015 Call 4.900 0.775 0.775 0.000   0 0.775
TLSL19 25/06/2015 Put 4.900 0.045 0.045 0.000   200 0.045
TLSQM9 25/06/2015 Call 5.000 0.680 0.680 0.000   282 0.680
TLSQN9 25/06/2015 Put 5.000 0.060 0.060 0.000   7,200 0.060
TLSKL9 25/06/2015 Call 5.010 0.590 0.590 0.000   5,197 0.590
TLSKM9 25/06/2015 Put 5.010 0.060 0.060 0.000   1,100 0.060
TLSKX9 25/06/2015 Call 5.250 0.455 0.455 0.000   0 0.455
TLSKY9 25/06/2015 Put 5.250 0.110 0.110 0.000   8,710 0.110
TLSGK9 25/06/2015 Call 5.300 0.410 0.410 0.000   2,776 0.410
TLSG99 25/06/2015 Put 5.300 0.125 0.125 0.000   23,580 0.125
TLSPR9 25/06/2015 Call 5.310 0.355 0.355 0.000   350 0.355
TLSPS9 25/06/2015 Put 5.310 0.120 0.120 0.000   800 0.120
TLSPT9 25/06/2015 Call 5.400 0.335 0.335 0.000   1,425 0.335
TLSPU9 25/06/2015 Put 5.400 0.155 0.155 0.000   12,130 0.155
TLSMA9 25/06/2015 Call 5.410 0.290 0.290 0.000   2,152 0.290
TLSMD9 25/06/2015 Put 5.410 0.155 0.155 0.000   80 0.155
TLSTA9 25/06/2015 Call 5.500 0.270 0.270 0.000   7,620 0.270
TLSTB9 25/06/2015 Put 5.500 0.200 0.200 0.000   13,800 0.200
TLSPQ9 25/06/2015 Call 5.510 0.235 0.235 0.000   2,018 0.235
TLSPP9 25/06/2015 Put 5.510 0.195 0.195 0.000   1,100 0.195
TLSL29 25/06/2015 Call 5.750 0.145 0.145 0.000   35,485 0.145
TLSL39 25/06/2015 Put 5.750 0.345 0.345 0.000   11,600 0.345
TLSPN9 25/06/2015 Call 5.760 0.130 0.130 0.000   1,061 0.130
TLSPO9 25/06/2015 Put 5.760 0.335 0.335 0.000   0 0.335
TLSXU9 25/06/2015 Call 6.000 0.070 0.070 0.000   9,980 0.070
TLSXV9 25/06/2015 Put 6.000 0.530 0.530 0.000   5,996 0.530
TLSKV9 25/06/2015 Call 6.250 0.035 0.035 0.000   0 0.035
TLSKW9 25/06/2015 Put 6.250 0.750 0.750 0.000   0 0.750
TLSKA7 25/06/2015 Call 6.500 0.020 0.020 0.000   0 0.020
TLSKB7 25/06/2015 Put 6.500 0.985 0.985 0.000   3,996 0.985
TLSL49 25/06/2015 Call 6.750 0.009 0.009 0.000   0 0.009
TLSL59 25/06/2015 Put 6.750 1.225 1.225 0.000   0 1.225
TLSN97 25/06/2015 Call 7.000 0.004 0.004 0.000   0 0.004
TLSNK7 25/06/2015 Put 7.000 1.475 1.475 0.000   0 1.475
TLSMQ9 25/06/2015 Call 7.250 0.002 0.002 0.000   0 0.002
TLSMR9 25/06/2015 Put 7.250 1.720 1.720 0.000   0 1.720
TLSSC8 25/06/2015 Call 7.500 0.001 0.001 0.000   0 0.001
TLSSD8 25/06/2015 Put 7.500 1.970 1.970 0.000   0 1.970
TLSUS9 24/09/2015 Call 0.010 5.445 5.445 0.000   100 5.445
TLSUU9 24/09/2015 Call 4.000 1.665 1.665 0.000   0 1.665
TLSUT9 24/09/2015 Put 4.000 0.025 0.025 0.000   0 0.025
TLSUV9 24/09/2015 Call 4.100 1.565 1.565 0.000   0 1.565
TLSUW9 24/09/2015 Put 4.100 0.030 0.030 0.000   0 0.030
TLSJ78 24/09/2015 Call 4.200 1.465 1.465 0.000   0 1.465
TLSJ88 24/09/2015 Put 4.200 0.030 0.030 0.000   700 0.030
TLSIY8 24/09/2015 Call 4.400 1.270 1.270 0.000   0 1.270
TLSJ68 24/09/2015 Put 4.400 0.040 0.040 0.000   505 0.040
TLSUG9 24/09/2015 Call 4.500 1.170 1.170 0.000   0 1.170
TLSUH9 24/09/2015 Put 4.500 0.045 0.045 0.000   0 0.045
TLSIG8 24/09/2015 Call 4.600 1.070 1.070 0.000   0 1.070
TLSIH8 24/09/2015 Put 4.600 0.055 0.055 0.000   120 0.055
TLSUC9 24/09/2015 Call 4.700 0.975 0.975 0.000   0 0.975
TLSUD9 24/09/2015 Put 4.700 0.065 0.065 0.000   0 0.065
TLSUY9 24/09/2015 Call 4.710 0.785 0.785 0.000   0 0.785
TLSUX9 24/09/2015 Put 4.710 0.065 0.065 0.000   0 0.065
TLSIO8 24/09/2015 Call 4.800 0.880 0.880 0.000   0 0.880
TLSIX8 24/09/2015 Put 4.800 0.080 0.080 0.000   500 0.080
TLSUZ9 24/09/2015 Call 4.810 0.700 0.700 0.000   0 0.700
TLSV19 24/09/2015 Put 4.810 0.080 0.080 0.000   700 0.080
TLSUE9 24/09/2015 Call 4.900 0.785 0.785 0.000   0 0.785
TLSUF9 24/09/2015 Put 4.900 0.095 0.095 0.000   0 0.095
TLSV39 24/09/2015 Call 4.910 0.620 0.620 0.000   100 0.620
TLSV29 24/09/2015 Put 4.910 0.095 0.095 0.000   0 0.095
TLSIM8 24/09/2015 Call 5.000 0.695 0.695 0.000   0 0.695
TLSIN8 24/09/2015 Put 5.000 0.120 0.120 0.000   9,870 0.120
TLSKJ9 24/09/2015 Call 5.200 0.520 0.520 0.000   200 0.520
TLSKK9 24/09/2015 Put 5.200 0.175 0.175 0.000   930 0.175
TLSUI9 24/09/2015 Call 5.250 0.480 0.480 0.000   0 0.480
TLSUJ9 24/09/2015 Put 5.250 0.195 0.195 0.000   0 0.195
TLSN19 24/09/2015 Call 5.300 0.445 0.445 0.000   790 0.445
TLSN29 24/09/2015 Put 5.300 0.210 0.210 0.000   4,600 0.210
TLSMY9 24/09/2015 Call 5.400 0.375 0.375 0.000   2,864 0.375
TLSMZ9 24/09/2015 Put 5.400 0.255 0.255 0.000   5,777 0.255
TLSIK8 24/09/2015 Call 5.500 0.310 0.310 0.000   6,780 0.310
TLSIL8 24/09/2015 Put 5.500 0.305 0.305 0.000   4,979 0.305
TLSQD9 24/09/2015 Call 5.600 0.250 0.250 0.000   1,400 0.250
TLSQC9 24/09/2015 Put 5.600 0.360 0.360 0.000   0 0.360
TLSQE9 24/09/2015 Call 5.700 0.205 0.205 0.185 200 350 0.205
TLSQF9 24/09/2015 Put 5.700 0.425 0.425 0.000   0 0.425
TLSUQ9 24/09/2015 Call 5.750 0.185 0.185 0.000   638 0.185
TLSUR9 24/09/2015 Put 5.750 0.455 0.455 0.000   0 0.455
TLSVH9 24/09/2015 Call 5.760 0.140 0.140 0.000   500 0.140
TLSVG9 24/09/2015 Put 5.760 0.455 0.455 0.000   0 0.455
TLSQH9 24/09/2015 Call 5.800 0.165 0.165 0.000   150 0.165
TLSQG9 24/09/2015 Put 5.800 0.490 0.490 0.000   0 0.490
TLSVI9 24/09/2015 Call 5.810 0.125 0.125 0.000   0 0.125
TLSVJ9 24/09/2015 Put 5.810 0.495 0.495 0.000   0 0.495
TLSQO9 24/09/2015 Call 5.900 0.130 0.130 0.000   0 0.130
TLSQP9 24/09/2015 Put 5.900 0.565 0.565 0.000   0 0.565
TLSVL9 24/09/2015 Call 5.910 0.100 0.100 0.000   0 0.100
TLSVK9 24/09/2015 Put 5.910 0.565 0.565 0.000   100 0.565
TLSI98 24/09/2015 Call 6.000 0.105 0.105 0.000   2,670 0.105
TLSIF8 24/09/2015 Put 6.000 0.645 0.645 0.000   700 0.645
TLSUK9 24/09/2015 Call 6.250 0.060 0.060 0.000   0 0.060
TLSUL9 24/09/2015 Put 6.250 0.855 0.855 0.000   0 0.855
TLSII8 24/09/2015 Call 6.500 0.035 0.035 0.000   0 0.035
TLSIJ8 24/09/2015 Put 6.500 1.080 1.080 0.000   20 1.080
TLSUO9 24/09/2015 Call 6.750 0.020 0.020 0.000   0 0.020
TLSUP9 24/09/2015 Put 6.750 1.315 1.315 0.000   0 1.315
TLSI78 24/09/2015 Call 7.000 0.015 0.015 0.000   0 0.015
TLSI88 24/09/2015 Put 7.000 1.555 1.555 0.000   0 1.555
TLSUM9 24/09/2015 Call 7.250 0.008 0.008 0.000   0 0.008
TLSUN9 24/09/2015 Put 7.250 1.795 1.795 0.000   0 1.795
TLSSE8 24/09/2015 Call 7.500 0.004 0.004 0.000   0 0.004
TLSSF8 24/09/2015 Put 7.500 2.035 2.035 0.000   0 2.035
TLSW89 17/12/2015 Call 3.600 2.060 2.060 0.000   0 2.060
TLSW99 17/12/2015 Put 3.600 0.020 0.020 0.000   0 0.020
TLSVV9 17/12/2015 Call 3.800 1.860 1.860 0.000   0 1.860
TLSVW9 17/12/2015 Put 3.800 0.025 0.025 0.000   0 0.025
TLSW69 17/12/2015 Call 4.000 1.665 1.665 0.000   0 1.665
TLSW79 17/12/2015 Put 4.000 0.030 0.030 0.000   690 0.030
TLSVX9 17/12/2015 Call 4.200 1.465 1.465 0.000   0 1.465
TLSVY9 17/12/2015 Put 4.200 0.035 0.035 0.000   856 0.035
TLSVZ9 17/12/2015 Call 4.400 1.270 1.270 0.000   0 1.270
TLSW19 17/12/2015 Put 4.400 0.050 0.050 0.000   4,750 0.050
TLSVT9 17/12/2015 Call 4.600 1.075 1.075 0.000   0 1.075
TLSVU9 17/12/2015 Put 4.600 0.070 0.070 0.000   9,955 0.070
TLSW29 17/12/2015 Call 4.800 0.885 0.885 0.000   603 0.885
TLSW39 17/12/2015 Put 4.800 0.100 0.100 0.000   13,100 0.100
TLSW49 17/12/2015 Call 5.000 0.700 0.700 0.000   2,903 0.700
TLSW59 17/12/2015 Put 5.000 0.140 0.140 0.000   37,000 0.140
TLSJX8 17/12/2015 Call 5.100 0.615 0.615 0.000   0 0.615
TLSJY8 17/12/2015 Put 5.100 0.170 0.170 0.000   2,402 0.170
TLSK18 17/12/2015 Call 5.200 0.535 0.535 0.000   3,037 0.535
TLSJZ8 17/12/2015 Put 5.200 0.200 0.200 0.000   1,400 0.200
TLSRG9 17/12/2015 Call 5.300 0.460 0.460 0.000   2,447 0.460
TLSRH9 17/12/2015 Put 5.300 0.240 0.240 0.000   0 0.240
TLSRJ9 17/12/2015 Call 5.400 0.390 0.390 0.000   0 0.390
TLSRI9 17/12/2015 Put 5.400 0.285 0.285 0.000   0 0.285
TLSWA9 17/12/2015 Call 5.500 0.330 0.330 0.000   87,652 0.330
TLSWB9 17/12/2015 Put 5.500 0.335 0.335 0.000   6,098 0.335
TLSK28 17/12/2015 Call 5.600 0.275 0.275 0.000   5,236 0.275
TLSK38 17/12/2015 Put 5.600 0.390 0.390 0.000   1,465 0.390
TLSXW9 17/12/2015 Call 6.000 0.125 0.125 0.000   6,755 0.125
TLSXY9 17/12/2015 Put 6.000 0.670 0.670 0.000   0 0.670
TLSKC7 17/12/2015 Call 6.500 0.040 0.040 0.000   3,400 0.040
TLSKD7 17/12/2015 Put 6.500 1.095 1.095 0.000   0 1.095
TLSNL7 17/12/2015 Call 7.000 0.010 0.010 0.000   1,100 0.010
TLSNM7 17/12/2015 Put 7.000 1.555 1.555 0.000   0 1.555
TLSSG8 17/12/2015 Call 7.500 0.003 0.003 0.000   200 0.003
TLSSH8 17/12/2015 Put 7.500 2.035 2.035 0.000   0 2.035
TLSCV9 23/03/2016 Call 4.200 1.465 1.465 0.000   0 1.465
TLSCW9 23/03/2016 Put 4.200 0.055 0.055 0.000   0 0.055
TLSCR9 23/03/2016 Call 4.400 1.270 1.270 0.000   0 1.270
TLSCS9 23/03/2016 Put 4.400 0.075 0.075 0.000   0 0.075
TLSCT9 23/03/2016 Call 4.600 1.075 1.075 0.000   0 1.075
TLSCU9 23/03/2016 Put 4.600 0.105 0.105 0.000   0 0.105
TLSCP9 23/03/2016 Call 4.800 0.890 0.890 0.000   0 0.890
TLSCQ9 23/03/2016 Put 4.800 0.150 0.150 0.000   0 0.150
TLSCN9 23/03/2016 Call 5.000 0.715 0.715 0.000   0 0.715
TLSCO9 23/03/2016 Put 5.000 0.205 0.205 0.000   3,660 0.205
TLSCJ9 23/03/2016 Call 5.500 0.365 0.365 0.000   890 0.365
TLSCK9 23/03/2016 Put 5.500 0.435 0.435 0.000   3,680 0.435
TLSCH9 23/03/2016 Call 6.000 0.165 0.165 0.000   250 0.165
TLSCI9 23/03/2016 Put 6.000 0.770 0.770 0.000   0 0.770
TLSCL9 23/03/2016 Call 6.500 0.070 0.070 0.000   0 0.070
TLSCM9 23/03/2016 Put 6.500 1.180 1.180 0.000   0 1.180
TLSCF9 23/03/2016 Call 7.000 0.030 0.030 0.000   0 0.030
TLSCG9 23/03/2016 Put 7.000 1.635 1.635 0.000   0 1.635
TLSFW9 23/03/2016 Call 7.500 0.015 0.015 0.000   0 0.015
TLSFX9 23/03/2016 Put 7.500 2.105 2.105 0.000   0 2.105
TLSX77 23/06/2016 Call 3.800 1.860 1.860 0.000   0 1.860
TLSX87 23/06/2016 Put 3.800 0.035 0.035 0.000   0 0.035
TLSX37 23/06/2016 Call 4.000 1.665 1.665 0.000   0 1.665
TLSX47 23/06/2016 Put 4.000 0.050 0.050 0.000   100 0.050
TLSWW7 23/06/2016 Call 4.200 1.465 1.465 0.000   0 1.465
TLSWX7 23/06/2016 Put 4.200 0.065 0.065 0.000   0 0.065
TLSWI7 23/06/2016 Call 4.400 1.270 1.270 0.000   0 1.270
TLSWJ7 23/06/2016 Put 4.400 0.090 0.090 0.000   5,000 0.090
TLSWK7 23/06/2016 Call 4.600 1.075 1.075 0.000   0 1.075
TLSWL7 23/06/2016 Put 4.600 0.120 0.120 0.000   2,000 0.120
TLSWU7 23/06/2016 Call 4.800 0.890 0.890 0.000   0 0.890
TLSWV7 23/06/2016 Put 4.800 0.170 0.170 0.000   0 0.170
TLSWM7 23/06/2016 Call 5.000 0.720 0.720 0.000   0 0.720
TLSWT7 23/06/2016 Put 5.000 0.230 0.230 0.000   3,522 0.230
TLSWY7 23/06/2016 Call 5.500 0.380 0.380 0.000   3,714 0.380
TLSWZ7 23/06/2016 Put 5.500 0.455 0.455 0.000   2,400 0.455
TLSX57 23/06/2016 Call 6.000 0.175 0.175 0.000   2,800 0.175
TLSX67 23/06/2016 Put 6.000 0.785 0.785 0.000   0 0.785
TLSX17 23/06/2016 Call 6.500 0.075 0.075 0.000   2,200 0.075
TLSX27 23/06/2016 Put 6.500 1.190 1.190 0.000   0 1.190
TLSY77 23/06/2016 Call 7.000 0.030 0.030 0.000   1,248 0.030
TLSY87 23/06/2016 Put 7.000 1.640 1.640 0.000   0 1.640
TLSSI8 23/06/2016 Call 7.500 0.015 0.015 0.000   0 0.015
TLSSJ8 23/06/2016 Put 7.500 2.105 2.105 0.000   0 2.105
TLSR68 22/12/2016 Call 4.200 1.465 1.465 0.000   0 1.465
TLSR78 22/12/2016 Put 4.200 0.110 0.110 0.000   65 0.110
TLSRF8 22/12/2016 Call 4.400 1.270 1.270 0.000   0 1.270
TLSRG8 22/12/2016 Put 4.400 0.145 0.145 0.000   100 0.145
TLSRH8 22/12/2016 Call 4.600 1.085 1.085 0.000   0 1.085
TLSRI8 22/12/2016 Put 4.600 0.190 0.190 0.000   0 0.190
TLSRJ8 22/12/2016 Call 4.800 0.905 0.905 0.000   0 0.905
TLSRK8 22/12/2016 Put 4.800 0.245 0.245 0.000   436 0.245
TLSR88 22/12/2016 Call 5.000 0.740 0.740 0.000   122 0.740
TLSR98 22/12/2016 Put 5.000 0.320 0.320 0.000   1,214 0.320
TLSRP8 22/12/2016 Call 5.500 0.420 0.420 0.000   42,827 0.420
TLSRQ8 22/12/2016 Put 5.500 0.560 0.560 0.000   5,300 0.560
TLSRN8 22/12/2016 Call 6.000 0.220 0.220 0.000   3,856 0.220
TLSRO8 22/12/2016 Put 6.000 0.880 0.880 0.000   1,164 0.880
TLSRR8 22/12/2016 Call 6.500 0.110 0.110 0.000   750 0.110
TLSRS8 22/12/2016 Put 6.500 1.260 1.260 0.000   0 1.260
TLSRL8 22/12/2016 Call 7.000 0.055 0.055 0.000   280 0.055
TLSRM8 22/12/2016 Put 7.000 1.685 1.685 0.000   0 1.685
TLSSK8 22/12/2016 Call 7.500 0.030 0.030 0.000   0 0.030
TLSSL8 22/12/2016 Put 7.500 2.130 2.130 0.000   0 2.130
TLSLC9 29/06/2017 Call 4.200 1.470 1.470 0.000   0 1.470
TLSLD9 29/06/2017 Put 4.200 0.160 0.160 0.000   0 0.160
TLSLG9 29/06/2017 Call 4.400 1.280 1.280 0.000   0 1.280
TLSLH9 29/06/2017 Put 4.400 0.205 0.205 0.000   50 0.205
TLSLI9 29/06/2017 Call 4.600 1.095 1.095 0.000   0 1.095
TLSLJ9 29/06/2017 Put 4.600 0.260 0.260 0.000   0 0.260
TLSLE9 29/06/2017 Call 4.800 0.920 0.920 0.000   0 0.920
TLSLF9 29/06/2017 Put 4.800 0.330 0.330 0.000   0 0.330
TLSLA9 29/06/2017 Call 5.000 0.770 0.770 0.000   0 0.770
TLSLB9 29/06/2017 Put 5.000 0.410 0.410 0.000   28 0.410
TLSLZ9 29/06/2017 Call 5.500 0.475 0.475 0.000   1,264 0.475
TLSM19 29/06/2017 Put 5.500 0.660 0.660 0.000   300 0.660
TLSM49 29/06/2017 Call 6.000 0.280 0.280 0.000   767 0.280
TLSM59 29/06/2017 Put 6.000 0.975 0.975 0.000   0 0.975
TLSM29 29/06/2017 Call 6.500 0.160 0.160 0.000   770 0.160
TLSM39 29/06/2017 Put 6.500 1.345 1.345 0.000   0 1.345
TLSM69 29/06/2017 Call 7.000 0.090 0.090 0.000   1,150 0.090
TLSM79 29/06/2017 Put 7.000 1.755 1.755 0.000   0 1.755
TLSM89 29/06/2017 Call 7.500 0.055 0.055 0.000   0 0.055
TLSM99 29/06/2017 Put 7.500 2.190 2.190 0.000   0 2.190

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.