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 4.590 Up 0.070 4.580 4.600 4.540 4.600 4.530 20,875,387 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
TLSYE8 30/03/2017 Call 0.010 4.580 4.580 0.000   0 4.580
TLSDW7 30/03/2017 Call 0.100 4.490 4.490 0.000   0 4.490
TLSDV7 30/03/2017 Put 0.100 0.000 0.000 0.000   0 0.000
TLSDX7 30/03/2017 Call 0.110 4.480 4.480 0.000   50 4.480
TLSDY7 30/03/2017 Put 0.110 0.000 0.000 0.000   0 0.000
TLSS48 30/03/2017 Call 3.800 0.790 0.790 0.000   0 0.790
TLSS58 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.000
TLSLM8 30/03/2017 Call 3.900 0.690 0.690 0.000   0 0.690
TLSLN8 30/03/2017 Put 3.900 0.000 0.000 0.000   0 0.000
TLSLO8 30/03/2017 Call 4.000 0.590 0.590 0.000   0 0.590
TLSLP8 30/03/2017 Put 4.000 0.000 0.000 0.000   0 0.000
TLSN79 30/03/2017 Call 4.100 0.490 0.490 0.000   0 0.490
TLSN69 30/03/2017 Put 4.100 0.000 0.000 0.000   200 0.000
TLSN18 30/03/2017 Call 4.200 0.390 0.390 0.000   0 0.390
TLSN28 30/03/2017 Put 4.200 0.000 0.000 0.000   100 0.000
TLSZ99 30/03/2017 Call 4.210 0.380 0.380 0.360 320 1,950 0.380
TLSZA9 30/03/2017 Put 4.210 0.000 0.000 0.000   0 0.000
TLSMV9 30/03/2017 Call 4.300 0.290 0.290 0.000   0 0.290
TLSMW9 30/03/2017 Put 4.300 0.000 0.000 0.000   10,342 0.000
TLSZC9 30/03/2017 Call 4.310 0.280 0.280 0.000   0 0.280
TLSZB9 30/03/2017 Put 4.310 0.000 0.000 0.000   8,000 0.000
TLSJM8 30/03/2017 Call 4.400 0.195 0.195 0.000   0 0.195
TLSJN8 30/03/2017 Put 4.400 0.001 0.001 0.000 280 30,075 0.001
TLSZD9 30/03/2017 Call 4.410 0.185 0.185 0.000   0 0.185
TLSZE9 30/03/2017 Put 4.410 0.001 0.001 0.000   713 0.001
TLSYA8 30/03/2017 Call 4.500 0.105 0.105 0.105 1,000 1,044 0.105
TLSYB8 30/03/2017 Put 4.500 0.009 0.009 0.015 4,000 18,361 0.009
TLSYP8 30/03/2017 Call 4.510 0.095 0.095 0.070 3,000 3,030 0.095
TLSYQ8 30/03/2017 Put 4.510 0.010 0.010 0.000   2,092 0.010
TLSJO8 30/03/2017 Call 4.600 0.040 0.040 0.000   5,449 0.040
TLSJP8 30/03/2017 Put 4.600 0.050 0.050 0.065 50 16,265 0.050
TLSN19 30/03/2017 Call 4.610 0.035 0.035 0.030 4,000 9,020 0.035
TLSMZ9 30/03/2017 Put 4.610 0.055 0.055 0.000   3,400 0.055
TLSYC8 30/03/2017 Call 4.700 0.015 0.015 0.000   13,681 0.015
TLSYD8 30/03/2017 Put 4.700 0.125 0.125 0.160 3,864 6,581 0.125
TLSN29 30/03/2017 Call 4.710 0.006 0.006 0.000   16,800 0.006
TLSN39 30/03/2017 Put 4.710 0.130 0.130 0.000   5,777 0.130
TLSJI8 30/03/2017 Call 4.800 0.005 0.005 0.000   34,713 0.005
TLSJJ8 30/03/2017 Put 4.800 0.215 0.215 0.000   9,150 0.215
TLSN59 30/03/2017 Call 4.810 0.004 0.004 0.000   17,036 0.004
TLSN49 30/03/2017 Put 4.810 0.225 0.225 0.000   4,500 0.225
TLSY88 30/03/2017 Call 4.900 0.002 0.002 0.000   11,966 0.002
TLSY98 30/03/2017 Put 4.900 0.315 0.315 0.000   1,930 0.315
TLSM37 30/03/2017 Call 4.910 0.002 0.002 0.000   17,600 0.002
TLSM27 30/03/2017 Put 4.910 0.325 0.325 0.000   3,360 0.325
TLSJK8 30/03/2017 Call 5.000 0.001 0.001 0.000   13,087 0.001
TLSJL8 30/03/2017 Put 5.000 0.410 0.410 0.400 306 7,144 0.410
TLSDS9 30/03/2017 Call 5.010 0.001 0.001 0.000   40,117 0.001
TLSDT9 30/03/2017 Put 5.010 0.420 0.420 0.000 120 9,020 0.420
TLSXZ8 30/03/2017 Call 5.250 0.000 0.000 0.002 21 15,986 0.000
TLSY18 30/03/2017 Put 5.250 0.660 0.660 0.000   6,465 0.660
TLSYH8 30/03/2017 Call 5.260 0.000 0.000 0.002 79 13,609 0.000
TLSYI8 30/03/2017 Put 5.260 0.670 0.670 0.725 580 5,030 0.670
TLSJS8 30/03/2017 Call 5.500 0.000 0.000 0.000   25,554 0.000
TLSJT8 30/03/2017 Put 5.500 0.910 0.910 0.000   135 0.910
TLSYK8 30/03/2017 Call 5.510 0.000 0.000 0.000   2,775 0.000
TLSYJ8 30/03/2017 Put 5.510 0.920 0.920 0.000 75 2,836 0.920
TLSY28 30/03/2017 Call 5.750 0.000 0.000 0.000   17,864 0.000
TLSY38 30/03/2017 Put 5.750 1.165 1.165 0.000   6,000 1.165
TLSYL8 30/03/2017 Call 5.760 0.000 0.000 0.000   1,170 0.000
TLSYM8 30/03/2017 Put 5.760 1.170 1.170 1.170 120 2,970 1.170
TLSJG8 30/03/2017 Call 6.000 0.000 0.000 0.000   16,144 0.000
TLSJH8 30/03/2017 Put 6.000 1.415 1.415 0.000   0 1.415
TLSYO8 30/03/2017 Call 6.010 0.000 0.000 0.000   1,200 0.000
TLSYN8 30/03/2017 Put 6.010 1.425 1.425 1.435 450 3,225 1.425
TLSY68 30/03/2017 Call 6.250 0.000 0.000 0.000   125 0.000
TLSY78 30/03/2017 Put 6.250 1.665 1.665 0.000   0 1.665
TLSKE9 30/03/2017 Call 6.260 0.000 0.000 0.000   0 0.000
TLSKD9 30/03/2017 Put 6.260 1.675 1.675 0.000   2,150 1.675
TLSJQ8 30/03/2017 Call 6.500 0.000 0.000 0.000   4,194 0.000
TLSJR8 30/03/2017 Put 6.500 1.915 1.915 0.000   0 1.915
TLSE49 30/03/2017 Call 6.510 0.000 0.000 0.000   0 0.000
TLSE39 30/03/2017 Put 6.510 1.925 1.925 0.000   2,419 1.925
TLSY48 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TLSY58 30/03/2017 Put 6.750 2.165 2.165 0.000   0 2.165
TLSNQ7 30/03/2017 Call 6.760 0.000 0.000 0.000   0 0.000
TLSNR7 30/03/2017 Put 6.760 2.175 2.175 0.000   0 2.175
TLSJE8 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TLSJF8 30/03/2017 Put 7.000 2.420 2.420 0.000   0 2.420
TLSE17 30/03/2017 Call 7.010 0.000 0.000 0.000   0 0.000
TLSDZ7 30/03/2017 Put 7.010 2.425 2.425 0.000   550 2.425
TLSZ38 30/03/2017 Call 7.250 0.000 0.000 0.000   0 0.000
TLSZ48 30/03/2017 Put 7.250 2.670 2.670 0.000   0 2.670
TLSE27 30/03/2017 Call 7.260 0.000 0.000 0.000   0 0.000
TLSE37 30/03/2017 Put 7.260 2.680 2.680 0.000   0 2.680
TLSJU8 30/03/2017 Call 7.500 0.000 0.000 0.000   0 0.000
TLSJV8 30/03/2017 Put 7.500 2.920 2.920 0.000   0 2.920
TLSQI8 06/04/2017 Call 0.010 4.575 4.575 0.000   0 4.575
TLSTM8 06/04/2017 Call 3.500 1.095 1.095 0.000   0 1.095
TLSTN8 06/04/2017 Put 3.500 0.000 0.000 0.000   0 0.000
TLSS28 06/04/2017 Call 3.600 0.990 0.990 0.000   0 0.990
TLSS38 06/04/2017 Put 3.600 0.000 0.000 0.000   0 0.000
TLSRX8 06/04/2017 Call 3.700 0.890 0.890 0.000   0 0.890
TLSRY8 06/04/2017 Put 3.700 0.000 0.000 0.000   0 0.000
TLSRH8 06/04/2017 Call 3.800 0.790 0.790 0.000   0 0.790
TLSRI8 06/04/2017 Put 3.800 0.000 0.000 0.000   0 0.000
TLSR28 06/04/2017 Call 3.900 0.690 0.690 0.000   0 0.690
TLSR38 06/04/2017 Put 3.900 0.000 0.000 0.000   0 0.000
TLSRT8 06/04/2017 Call 4.000 0.590 0.590 0.000   0 0.590
TLSRU8 06/04/2017 Put 4.000 0.000 0.000 0.000   0 0.000
TLSQV8 06/04/2017 Call 4.100 0.495 0.495 0.000   0 0.495
TLSQW8 06/04/2017 Put 4.100 0.000 0.000 0.000   0 0.000
TLSRN8 06/04/2017 Call 4.200 0.395 0.395 0.000   0 0.395
TLSRO8 06/04/2017 Put 4.200 0.000 0.000 0.000   0 0.000
TLSQX8 06/04/2017 Call 4.300 0.295 0.295 0.000   0 0.295
TLSQY8 06/04/2017 Put 4.300 0.001 0.001 0.000   0 0.001
TLSRJ8 06/04/2017 Call 4.400 0.200 0.200 0.000   0 0.200
TLSRK8 06/04/2017 Put 4.400 0.005 0.005 0.000   0 0.005
TLSR68 06/04/2017 Call 4.500 0.115 0.115 0.000   0 0.115
TLSR78 06/04/2017 Put 4.500 0.020 0.020 0.000   400 0.020
TLSRL8 06/04/2017 Call 4.600 0.050 0.050 0.045 200 400 0.050
TLSRM8 06/04/2017 Put 4.600 0.060 0.060 0.000   400 0.060
TLSQZ8 06/04/2017 Call 4.700 0.015 0.015 0.000   1,050 0.015
TLSR18 06/04/2017 Put 4.700 0.130 0.130 0.000   0 0.130
TLSRP8 06/04/2017 Call 4.800 0.004 0.004 0.000   200 0.004
TLSRQ8 06/04/2017 Put 4.800 0.220 0.220 0.000   0 0.220
TLSR48 06/04/2017 Call 4.900 0.000 0.000 0.000   0 0.000
TLSR58 06/04/2017 Put 4.900 0.315 0.315 0.000   0 0.315
TLSRR8 06/04/2017 Call 5.000 0.000 0.000 0.000   0 0.000
TLSRS8 06/04/2017 Put 5.000 0.415 0.415 0.000   0 0.415
TLSRV8 06/04/2017 Call 5.250 0.000 0.000 0.000   0 0.000
TLSRW8 06/04/2017 Put 5.250 0.665 0.665 0.000   0 0.665
TLSQP8 06/04/2017 Call 5.500 0.000 0.000 0.000   0 0.000
TLSQQ8 06/04/2017 Put 5.500 0.915 0.915 0.000   0 0.915
TLSR88 06/04/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TLSR98 06/04/2017 Put 5.750 1.165 1.165 0.000   0 1.165
TLSQL8 06/04/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TLSQM8 06/04/2017 Put 6.000 1.415 1.415 0.000   0 1.415
TLSQT8 06/04/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TLSQU8 06/04/2017 Put 6.250 1.665 1.665 0.000   0 1.665
TLSQR8 06/04/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TLSQS8 06/04/2017 Put 6.500 1.915 1.915 0.000   0 1.915
TLSRF8 06/04/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TLSRG8 06/04/2017 Put 6.750 2.165 2.165 0.000   0 2.165
TLSQN8 06/04/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TLSQO8 06/04/2017 Put 7.000 2.415 2.415 0.000   0 2.415
TLST38 13/04/2017 Call 0.010 4.580 4.580 0.000   0 4.580
TLSTO8 13/04/2017 Call 3.500 1.095 1.095 0.000   0 1.095
TLSTP8 13/04/2017 Put 3.500 0.000 0.000 0.000   0 0.000
TLSU58 13/04/2017 Call 3.600 0.995 0.995 0.000   0 0.995
TLSU68 13/04/2017 Put 3.600 0.000 0.000 0.000   0 0.000
TLSTG8 13/04/2017 Call 3.700 0.895 0.895 0.000   0 0.895
TLSTH8 13/04/2017 Put 3.700 0.000 0.000 0.000   0 0.000
TLSTU8 13/04/2017 Call 3.800 0.795 0.795 0.000   0 0.795
TLSTV8 13/04/2017 Put 3.800 0.000 0.000 0.000   0 0.000
TLSTI8 13/04/2017 Call 3.900 0.695 0.695 0.000   0 0.695
TLSTJ8 13/04/2017 Put 3.900 0.000 0.000 0.000   0 0.000
TLSU98 13/04/2017 Call 4.000 0.595 0.595 0.000   0 0.595
TLSUA8 13/04/2017 Put 4.000 0.000 0.000 0.000   0 0.000
TLSTK8 13/04/2017 Call 4.100 0.495 0.495 0.000   0 0.495
TLSTL8 13/04/2017 Put 4.100 0.000 0.000 0.000   0 0.000
TLSTW8 13/04/2017 Call 4.200 0.395 0.395 0.000   0 0.395
TLSTX8 13/04/2017 Put 4.200 0.001 0.001 0.000   0 0.001
TLSTC8 13/04/2017 Call 4.300 0.300 0.300 0.000   0 0.300
TLSTD8 13/04/2017 Put 4.300 0.003 0.003 0.000   0 0.003
TLSU18 13/04/2017 Call 4.400 0.205 0.205 0.000   0 0.205
TLSU28 13/04/2017 Put 4.400 0.010 0.010 0.000   0 0.010
TLSTQ8 13/04/2017 Call 4.500 0.125 0.125 0.000   0 0.125
TLSTR8 13/04/2017 Put 4.500 0.035 0.035 0.000   0 0.035
TLSU38 13/04/2017 Call 4.600 0.065 0.065 0.000   0 0.065
TLSU48 13/04/2017 Put 4.600 0.075 0.075 0.000   0 0.075
TLSTE8 13/04/2017 Call 4.700 0.025 0.025 0.000   0 0.025
TLSTF8 13/04/2017 Put 4.700 0.140 0.140 0.000   0 0.140
TLSTY8 13/04/2017 Call 4.800 0.008 0.008 0.000   0 0.008
TLSTZ8 13/04/2017 Put 4.800 0.225 0.225 0.000   0 0.225
TLSTA8 13/04/2017 Call 4.900 0.002 0.002 0.000   0 0.002
TLSTB8 13/04/2017 Put 4.900 0.320 0.320 0.000   0 0.320
TLSU78 13/04/2017 Call 5.000 0.000 0.000 0.000   0 0.000
TLSU88 13/04/2017 Put 5.000 0.415 0.415 0.000   0 0.415
TLSTS8 13/04/2017 Call 5.250 0.000 0.000 0.000   0 0.000
TLSTT8 13/04/2017 Put 5.250 0.665 0.665 0.000   0 0.665
TLST68 13/04/2017 Call 5.500 0.000 0.000 0.000   0 0.000
TLST78 13/04/2017 Put 5.500 0.915 0.915 0.000   0 0.915
TLST48 13/04/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TLST58 13/04/2017 Put 5.750 1.165 1.165 0.000   0 1.165
TLST88 13/04/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TLST98 13/04/2017 Put 6.000 1.415 1.415 0.000   0 1.415
TLSUB8 13/04/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TLSUC8 13/04/2017 Put 6.250 1.665 1.665 0.000   0 1.665
TLSUJ8 13/04/2017 Call 6.500            
TLSUK8 13/04/2017 Put 6.500            
TLSXP9 27/04/2017 Call 0.010 4.590 4.590 4.600 100 100 4.590
TLSS68 27/04/2017 Call 3.800 0.795 0.795 0.000   0 0.795
TLSS78 27/04/2017 Put 3.800 0.000 0.000 0.000   0 0.000
TLSLS8 27/04/2017 Call 3.900 0.695 0.695 0.000   0 0.695
TLSLT8 27/04/2017 Put 3.900 0.000 0.000 0.000   0 0.000
TLSLQ8 27/04/2017 Call 4.000 0.595 0.595 0.000   0 0.595
TLSLR8 27/04/2017 Put 4.000 0.000 0.000 0.000   0 0.000
TLSZN9 27/04/2017 Call 4.100 0.500 0.500 0.000   0 0.500
TLSZO9 27/04/2017 Put 4.100 0.001 0.001 0.000   200 0.001
TLSZ19 27/04/2017 Call 4.200 0.400 0.400 0.000   0 0.400
TLSZ29 27/04/2017 Put 4.200 0.003 0.003 0.000   0 0.003
TLSWN9 27/04/2017 Call 4.300 0.310 0.310 0.000   0 0.310
TLSWO9 27/04/2017 Put 4.300 0.009 0.009 0.000   12,750 0.009
TLSLJ8 27/04/2017 Call 4.310 0.300 0.300 0.300 170 1,370 0.300
TLSLI8 27/04/2017 Put 4.310 0.009 0.009 0.000   0 0.009
TLSWP9 27/04/2017 Call 4.400 0.220 0.220 0.000   0 0.220
TLSWQ9 27/04/2017 Put 4.400 0.020 0.020 0.000 10,200 12,110 0.020
TLSLK8 27/04/2017 Call 4.410 0.210 0.210 0.000   0 0.210
TLSLL8 27/04/2017 Put 4.410 0.020 0.020 0.000   200 0.020
TLSWR9 27/04/2017 Call 4.500 0.145 0.145 0.000   700 0.145
TLSWS9 27/04/2017 Put 4.500 0.045 0.045 0.000   3,386 0.045
TLSDX8 27/04/2017 Call 4.510 0.135 0.135 0.000   200 0.135
TLSDY8 27/04/2017 Put 4.510 0.045 0.045 0.000   1,250 0.045
TLSWT9 27/04/2017 Call 4.600 0.085 0.085 0.000 10,000 12,161 0.085
TLSWU9 27/04/2017 Put 4.600 0.085 0.085 0.085 100 10,980 0.085
TLSQL7 27/04/2017 Call 4.610 0.080 0.080 0.000   41,640 0.080
TLSQM7 27/04/2017 Put 4.610 0.090 0.090 0.000   4,510 0.090
TLSWV9 27/04/2017 Call 4.700 0.040 0.040 0.045 1,300 10,058 0.040
TLSWW9 27/04/2017 Put 4.700 0.145 0.145 0.000 8,000 14,667 0.145
TLSE18 27/04/2017 Call 4.710 0.040 0.040 0.040 500 6,818 0.040
TLSDZ8 27/04/2017 Put 4.710 0.155 0.155 0.000 200 807 0.155
TLSWX9 27/04/2017 Call 4.800 0.020 0.020 0.000   8,653 0.020
TLSWY9 27/04/2017 Put 4.800 0.230 0.230 0.000   4,315 0.230
TLSE28 27/04/2017 Call 4.810 0.015 0.015 0.000   23,580 0.015
TLSE38 27/04/2017 Put 4.810 0.235 0.235 0.000   500 0.235
TLSWZ9 27/04/2017 Call 4.900 0.007 0.007 0.000   2,132 0.007
TLSX39 27/04/2017 Put 4.900 0.320 0.320 0.000   800 0.320
TLSQO7 27/04/2017 Call 4.910 0.007 0.007 0.000   5,138 0.007
TLSQN7 27/04/2017 Put 4.910 0.325 0.325 0.000   1,490 0.325
TLSX49 27/04/2017 Call 5.000 0.003 0.003 0.000   15,688 0.003
TLSX59 27/04/2017 Put 5.000 0.415 0.415 0.450 300 551 0.415
TLSX69 27/04/2017 Call 5.250 0.000 0.000 0.000   14,892 0.000
TLSX79 27/04/2017 Put 5.250 0.665 0.665 0.000   60 0.665
TLSC48 27/04/2017 Call 5.260 0.000 0.000 0.000   200 0.000
TLSC58 27/04/2017 Put 5.260 0.670 0.670 0.000   1,200 0.670
TLSX89 27/04/2017 Call 5.500 0.000 0.000 0.000   12,000 0.000
TLSX99 27/04/2017 Put 5.500 0.910 0.910 0.000   0 0.910
TLSQ68 27/04/2017 Call 5.510 0.000 0.000 0.000   0 0.000
TLSQ78 27/04/2017 Put 5.510 0.920 0.920 0.000   0 0.920
TLSXA9 27/04/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TLSXB9 27/04/2017 Put 5.750 1.160 1.160 0.000   0 1.160
TLSXC9 27/04/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TLSXI9 27/04/2017 Put 6.000 1.415 1.415 0.000   0 1.415
TLSXJ9 27/04/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TLSXK9 27/04/2017 Put 6.250 1.665 1.665 0.000   0 1.665
TLSUD8 27/04/2017 Call 6.260            
TLSUE8 27/04/2017 Put 6.260            
TLSXL9 27/04/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TLSXM9 27/04/2017 Put 6.500 1.915 1.915 0.000   0 1.915
TLSXN9 27/04/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TLSXO9 27/04/2017 Put 6.750 2.165 2.165 0.000   0 2.165
TLSUD7 27/04/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TLSUE7 27/04/2017 Put 7.000 2.415 2.415 0.000   0 2.415
TLSJ27 25/05/2017 Call 0.010 4.595 4.595 0.000   3,572 4.595
TLSS88 25/05/2017 Call 3.800 0.805 0.805 0.000   0 0.805
TLSS98 25/05/2017 Put 3.800 0.001 0.001 0.000   0 0.001
TLSLU8 25/05/2017 Call 3.900 0.705 0.705 0.000   0 0.705
TLSLW8 25/05/2017 Put 3.900 0.002 0.002 0.000   0 0.002
TLSLX8 25/05/2017 Call 4.000 0.610 0.610 0.000   0 0.610
TLSLY8 25/05/2017 Put 4.000 0.005 0.005 0.000   0 0.005
TLSI48 25/05/2017 Call 4.100 0.510 0.510 0.000   0 0.510
TLSI58 25/05/2017 Put 4.100 0.009 0.009 0.000   0 0.009
TLSLK7 25/05/2017 Call 4.200 0.420 0.420 0.000   0 0.420
TLSLL7 25/05/2017 Put 4.200 0.015 0.015 0.000   1,920 0.015
TLSI27 25/05/2017 Call 4.300 0.330 0.330 0.000   0 0.330
TLSI37 25/05/2017 Put 4.300 0.025 0.025 0.000 300 12,636 0.025
TLSI47 25/05/2017 Call 4.400 0.245 0.245 0.210 110 110 0.245
TLSI57 25/05/2017 Put 4.400 0.045 0.045 0.040 3,660 3,660 0.045
TLSMY8 25/05/2017 Call 4.410 0.240 0.240 0.000   500 0.240
TLSMZ8 25/05/2017 Put 4.410 0.050 0.050 0.000   420 0.050
TLSI67 25/05/2017 Call 4.500 0.175 0.175 0.175 750 1,150 0.175
TLSI77 25/05/2017 Put 4.500 0.075 0.075 0.000   5,528 0.075
TLSGK8 25/05/2017 Call 4.510 0.165 0.165 0.000   0 0.165
TLSG98 25/05/2017 Put 4.510 0.075 0.075 0.000   900 0.075
TLSI87 25/05/2017 Call 4.600 0.115 0.115 0.105 1,350 1,679 0.115
TLSI97 25/05/2017 Put 4.600 0.115 0.115 0.000   3,601 0.115
TLSE48 25/05/2017 Call 4.610 0.110 0.110 0.000   200 0.110
TLSE58 25/05/2017 Put 4.610 0.120 0.120 0.130 405 715 0.120
TLSIF7 25/05/2017 Call 4.700 0.070 0.070 0.060 116 1,005 0.070
TLSIG7 25/05/2017 Put 4.700 0.175 0.175 0.000   725 0.175
TLSE78 25/05/2017 Call 4.710 0.065 0.065 0.000   1,050 0.065
TLSE68 25/05/2017 Put 4.710 0.175 0.175 0.155 3,660 3,840 0.175
TLSIH7 25/05/2017 Call 4.800 0.040 0.040 0.000   12,201 0.040
TLSII7 25/05/2017 Put 4.800 0.250 0.250 0.000   1,380 0.250
TLSE88 25/05/2017 Call 4.810 0.040 0.040 0.000   640 0.040
TLSE98 25/05/2017 Put 4.810 0.255 0.255 0.000   1,850 0.255
TLSIJ7 25/05/2017 Call 4.900 0.025 0.025 0.000   560 0.025
TLSIK7 25/05/2017 Put 4.900 0.335 0.335 0.000   200 0.335
TLSEG8 25/05/2017 Call 4.910 0.020 0.020 0.000   300 0.020
TLSEF8 25/05/2017 Put 4.910 0.335 0.335 0.000   300 0.335
TLSIL7 25/05/2017 Call 5.000 0.010 0.010 0.015 150 2,020 0.010
TLSIM7 25/05/2017 Put 5.000 0.425 0.425 0.000   906 0.425
TLSEH8 25/05/2017 Call 5.010 0.010 0.010 0.000   700 0.010
TLSEI8 25/05/2017 Put 5.010 0.430 0.430 0.000   735 0.430
TLSIN7 25/05/2017 Call 5.250 0.002 0.002 0.000   5,404 0.002
TLSIO7 25/05/2017 Put 5.250 0.665 0.665 0.000   0 0.665
TLSWA7 25/05/2017 Call 5.260 0.002 0.002 0.000   0 0.002
TLSWB7 25/05/2017 Put 5.260 0.670 0.670 0.000 140 560 0.670
TLSIP7 25/05/2017 Call 5.500 0.000 0.000 0.000   1,100 0.000
TLSIQ7 25/05/2017 Put 5.500 0.915 0.915 0.000   0 0.915
TLSQ88 25/05/2017 Call 5.510 0.000 0.000 0.000   0 0.000
TLSQ98 25/05/2017 Put 5.510 0.915 0.915 0.000   0 0.915
TLSIR7 25/05/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TLSIS7 25/05/2017 Put 5.750 1.165 1.165 0.000   0 1.165
TLSIT7 25/05/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TLSIU7 25/05/2017 Put 6.000 1.415 1.415 0.000   0 1.415
TLSQB8 25/05/2017 Call 6.010 0.000 0.000 0.000   0 0.000
TLSQA8 25/05/2017 Put 6.010 1.415 1.415 0.000   0 1.415
TLSIV7 25/05/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TLSIW7 25/05/2017 Put 6.250 1.665 1.665 0.000   0 1.665
TLSUF8 25/05/2017 Call 6.260            
TLSUG8 25/05/2017 Put 6.260            
TLSIX7 25/05/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TLSIY7 25/05/2017 Put 6.500 1.915 1.915 0.000   0 1.915
TLSQC8 25/05/2017 Call 6.510 0.000 0.000 0.000   0 0.000
TLSQD8 25/05/2017 Put 6.510 1.915 1.915 0.000   0 1.915
TLSIZ7 25/05/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TLSJ17 25/05/2017 Put 6.750 2.165 2.165 0.000   0 2.165
TLSUF7 25/05/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TLSUG7 25/05/2017 Put 7.000 2.420 2.420 0.000   0 2.420
TLSQG8 25/05/2017 Call 7.010 0.000 0.000 0.000   0 0.000
TLSQH8 25/05/2017 Put 7.010 2.420 2.420 0.000   550 2.420
TLSIL9 29/06/2017 Call 0.010 4.600 4.600 0.000   0 4.600
TLSGU8 29/06/2017 Call 0.100 4.490 4.490 0.000   0 4.490
TLSGT8 29/06/2017 Put 0.100 0.000 0.000 0.000   0 0.000
TLSGR8 29/06/2017 Call 0.110 4.480 4.480 0.000   0 4.480
TLSGS8 29/06/2017 Put 0.110 0.000 0.000 0.000   0 0.000
TLSNY9 29/06/2017 Call 3.500 1.105 1.105 0.000   0 1.105
TLSNZ9 29/06/2017 Put 3.500 0.000 0.000 0.000   0 0.000
TLSP19 29/06/2017 Call 3.510 1.095 1.095 0.000   260 1.095
TLSP29 29/06/2017 Put 3.510 0.000 0.000 0.000   0 0.000
TLSSA8 29/06/2017 Call 3.800 0.810 0.810 0.000   0 0.810
TLSSG8 29/06/2017 Put 3.800 0.004 0.004 0.000   0 0.004
TLSLZ8 29/06/2017 Call 3.900 0.715 0.715 0.000   0 0.715
TLSM18 29/06/2017 Put 3.900 0.007 0.007 0.000   0 0.007
TLSLO7 29/06/2017 Call 4.000 0.620 0.620 0.000   500 0.620
TLSLP7 29/06/2017 Put 4.000 0.010 0.010 0.000   149 0.010
TLSLR7 29/06/2017 Call 4.010 0.610 0.610 0.000   1,700 0.610
TLSLQ7 29/06/2017 Put 4.010 0.015 0.015 0.000   0 0.015
TLSZP9 29/06/2017 Call 4.100 0.530 0.530 0.000   0 0.530
TLSZQ9 29/06/2017 Put 4.100 0.020 0.020 0.000   4,000 0.020
TLSLS7 29/06/2017 Call 4.110 0.520 0.520 0.000   580 0.520
TLSLT7 29/06/2017 Put 4.110 0.020 0.020 0.000   0 0.020
TLSLC9 29/06/2017 Call 4.200 0.440 0.440 0.000   0 0.440
TLSLD9 29/06/2017 Put 4.200 0.030 0.030 0.000   11,628 0.030
TLSMX9 29/06/2017 Call 4.300 0.355 0.355 0.000   0 0.355
TLSMY9 29/06/2017 Put 4.300 0.045 0.045 0.000   29,083 0.045
TLSLG9 29/06/2017 Call 4.400 0.275 0.275 0.000   0 0.275
TLSLH9 29/06/2017 Put 4.400 0.070 0.070 0.000   8,283 0.070
TLSGM8 29/06/2017 Call 4.410 0.270 0.270 0.000   100 0.270
TLSGL8 29/06/2017 Put 4.410 0.070 0.070 0.000   130 0.070
TLSFW9 29/06/2017 Call 4.500 0.205 0.205 0.000   822 0.205
TLSFX9 29/06/2017 Put 4.500 0.100 0.100 0.000   14,153 0.100
TLSGN8 29/06/2017 Call 4.510 0.200 0.200 0.000   250 0.200
TLSGO8 29/06/2017 Put 4.510 0.105 0.105 0.000   1,010 0.105
TLSLI9 29/06/2017 Call 4.600 0.145 0.145 0.000   3,571 0.145
TLSLJ9 29/06/2017 Put 4.600 0.145 0.145 0.000   7,066 0.145
TLSGQ8 29/06/2017 Call 4.610 0.140 0.140 0.000   1,200 0.140
TLSGP8 29/06/2017 Put 4.610 0.145 0.145 0.135 60 2,010 0.145
TLSG19 29/06/2017 Call 4.700 0.100 0.100 0.095 6 8,584 0.100
TLSG29 29/06/2017 Put 4.700 0.200 0.200 0.210 100 830 0.200
TLSIJ8 29/06/2017 Call 4.710 0.095 0.095 0.000   300 0.095
TLSIK8 29/06/2017 Put 4.710 0.205 0.205 0.000   970 0.205
TLSLE9 29/06/2017 Call 4.800 0.065 0.065 0.055 100 25,437 0.065
TLSLF9 29/06/2017 Put 4.800 0.270 0.270 0.000   2,141 0.270
TLSIN8 29/06/2017 Call 4.810 0.065 0.065 0.060 600 11,900 0.065
TLSIO8 29/06/2017 Put 4.810 0.270 0.270 0.000   1,550 0.270
TLSFY9 29/06/2017 Call 4.900 0.040 0.040 0.000   26,810 0.040
TLSFZ9 29/06/2017 Put 4.900 0.345 0.345 0.000   4,563 0.345
TLSIQ8 29/06/2017 Call 4.910 0.040 0.040 0.000   2,330 0.040
TLSIP8 29/06/2017 Put 4.910 0.350 0.350 0.000   410 0.350
TLSLA9 29/06/2017 Call 5.000 0.025 0.025 0.000   24,373 0.025
TLSLB9 29/06/2017 Put 5.000 0.435 0.435 0.000   10,067 0.435
TLSBK9 29/06/2017 Call 5.010 0.025 0.025 0.000   5,370 0.025
TLSBJ9 29/06/2017 Put 5.010 0.435 0.435 0.000   4,597 0.435
TLSFU9 29/06/2017 Call 5.250 0.006 0.006 0.000   51,201 0.006
TLSFV9 29/06/2017 Put 5.250 0.670 0.670 0.000   3,977 0.670
TLSLI7 29/06/2017 Call 5.260 0.005 0.005 0.000   1,880 0.005
TLSLJ7 29/06/2017 Put 5.260 0.665 0.665 0.000   749 0.665
TLSLZ9 29/06/2017 Call 5.500 0.001 0.001 0.000   5,459 0.001
TLSM19 29/06/2017 Put 5.500 0.915 0.915 0.000   30 0.915
TLSBT9 29/06/2017 Call 5.510 0.001 0.001 0.000   3,100 0.001
TLSBS9 29/06/2017 Put 5.510 0.910 0.910 0.930 10 2,159 0.910
TLSX19 29/06/2017 Call 5.750 0.000 0.000 0.000   1,490 0.000
TLSX29 29/06/2017 Put 5.750 1.165 1.165 0.000   235 1.165
TLSIO9 29/06/2017 Call 5.760 0.000 0.000 0.000   600 0.000
TLSIP9 29/06/2017 Put 5.760 1.160 1.160 0.000   986 1.160
TLSM49 29/06/2017 Call 6.000 0.000 0.000 0.000   963 0.000
TLSM59 29/06/2017 Put 6.000 1.415 1.415 0.000   0 1.415
TLSIR9 29/06/2017 Call 6.010 0.000 0.000 0.000   100 0.000
TLSIQ9 29/06/2017 Put 6.010 1.405 1.405 0.000   2,510 1.405
TLSG39 29/06/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TLSG49 29/06/2017 Put 6.250 1.665 1.665 0.000   0 1.665
TLSUH8 29/06/2017 Call 6.260            
TLSUI8 29/06/2017 Put 6.260            
TLSM29 29/06/2017 Call 6.500 0.000 0.000 0.000   700 0.000
TLSM39 29/06/2017 Put 6.500 1.915 1.915 0.000   0 1.915
TLSFS9 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TLSFT9 29/06/2017 Put 6.750 2.165 2.165 0.000   0 2.165
TLSM69 29/06/2017 Call 7.000 0.000 0.000 0.000   2,000 0.000
TLSM79 29/06/2017 Put 7.000 2.420 2.420 0.000   0 2.420
TLSIM9 29/06/2017 Call 7.250 0.000 0.000 0.000   0 0.000
TLSIN9 29/06/2017 Put 7.250 2.670 2.670 0.000   0 2.670
TLSM89 29/06/2017 Call 7.500 0.000 0.000 0.000   0 0.000
TLSM99 29/06/2017 Put 7.500 2.920 2.920 0.000   0 2.920
TLSXG9 29/06/2017 Call 8.000 0.000 0.000 0.000   0 0.000
TLSXH9 29/06/2017 Put 8.000 3.415 3.415 0.000   0 3.415
TLSGW7 29/06/2017 Call 8.500 0.000 0.000 0.000   0 0.000
TLSGX7 29/06/2017 Put 8.500 3.910 3.910 0.000   0 3.910
TLSZD7 27/07/2017 Call 0.010 4.605 4.605 0.000   0 4.605
TLSGV8 27/07/2017 Call 0.100 4.490 4.490 0.000   0 4.490
TLSGW8 27/07/2017 Put 0.100 0.000 0.000 0.000   0 0.000
TLSGX8 27/07/2017 Call 0.110 4.480 4.480 0.000   1 4.480
TLSGY8 27/07/2017 Put 0.110 0.000 0.000 0.000   0 0.000
TLSSH8 27/07/2017 Call 3.800 0.820 0.820 0.000   0 0.820
TLSSI8 27/07/2017 Put 3.800 0.005 0.005 0.000   0 0.005
TLSM28 27/07/2017 Call 3.900 0.725 0.725 0.000   0 0.725
TLSM38 27/07/2017 Put 3.900 0.009 0.009 0.000   0 0.009
TLSM48 27/07/2017 Call 4.000 0.630 0.630 0.000   50 0.630
TLSM58 27/07/2017 Put 4.000 0.015 0.015 0.000   0 0.015
TLSI68 27/07/2017 Call 4.100 0.540 0.540 0.000   0 0.540
TLSI78 27/07/2017 Put 4.100 0.025 0.025 0.000   600 0.025
TLSEJ8 27/07/2017 Call 4.200 0.455 0.455 0.000   0 0.455
TLSEK8 27/07/2017 Put 4.200 0.040 0.040 0.000   0 0.040
TLSYF7 27/07/2017 Call 4.300 0.370 0.370 0.000   250 0.370
TLSYG7 27/07/2017 Put 4.300 0.055 0.055 0.000   1,000 0.055
TLSXV7 27/07/2017 Call 4.400 0.295 0.295 0.000   105 0.295
TLSXW7 27/07/2017 Put 4.400 0.080 0.080 0.000   7,300 0.080
TLSZ97 27/07/2017 Call 4.500 0.230 0.230 0.000   0 0.230
TLSZA7 27/07/2017 Put 4.500 0.115 0.115 0.110 90 1,440 0.115
TLSY57 27/07/2017 Call 4.600 0.170 0.170 0.000   120 0.170
TLSY67 27/07/2017 Put 4.600 0.160 0.160 0.000   680 0.160
TLSC28 27/07/2017 Call 4.610 0.165 0.165 0.000   0 0.165
TLSC38 27/07/2017 Put 4.610 0.160 0.160 0.000   300 0.160
TLSYJ7 27/07/2017 Call 4.700 0.125 0.125 0.000   1,530 0.125
TLSZ47 27/07/2017 Put 4.700 0.210 0.210 0.000   599 0.210
TLSC18 27/07/2017 Call 4.710 0.120 0.120 0.000   600 0.120
TLSBZ8 27/07/2017 Put 4.710 0.215 0.215 0.000   950 0.215
TLSXY7 27/07/2017 Call 4.800 0.085 0.085 0.080 107 1,621 0.085
TLSXZ7 27/07/2017 Put 4.800 0.275 0.275 0.000   1,100 0.275
TLSBX8 27/07/2017 Call 4.810 0.085 0.085 0.000   1,200 0.085
TLSBY8 27/07/2017 Put 4.810 0.280 0.280 0.000   0 0.280
TLSZ57 27/07/2017 Call 4.900 0.060 0.060 0.000   5,600 0.060
TLSZ67 27/07/2017 Put 4.900 0.355 0.355 0.000   120 0.355
TLSBW8 27/07/2017 Call 4.910 0.055 0.055 0.000   850 0.055
TLSBV8 27/07/2017 Put 4.910 0.355 0.355 0.000   0 0.355
TLSY37 27/07/2017 Call 5.000 0.040 0.040 0.000   1,600 0.040
TLSY47 27/07/2017 Put 5.000 0.435 0.435 0.000   2,400 0.435
TLSBT8 27/07/2017 Call 5.010 0.035 0.035 0.000   500 0.035
TLSBU8 27/07/2017 Put 5.010 0.435 0.435 0.000   1,640 0.435
TLSYD7 27/07/2017 Call 5.250 0.010 0.010 0.000   0 0.010
TLSYE7 27/07/2017 Put 5.250 0.670 0.670 0.000   50 0.670
TLSQE8 27/07/2017 Call 5.260 0.010 0.010 0.000   0 0.010
TLSQF8 27/07/2017 Put 5.260 0.665 0.665 0.000   0 0.665
TLSZB7 27/07/2017 Call 5.500 0.003 0.003 0.000   0 0.003
TLSZC7 27/07/2017 Put 5.500 0.915 0.915 0.000   0 0.915
TLSYH7 27/07/2017 Call 5.750 0.001 0.001 0.000   0 0.001
TLSYI7 27/07/2017 Put 5.750 1.165 1.165 0.000   0 1.165
TLSY17 27/07/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TLSY27 27/07/2017 Put 6.000 1.410 1.410 0.000   0 1.410
TLSYB7 27/07/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TLSYC7 27/07/2017 Put 6.250 1.665 1.665 0.000   0 1.665
TLSY77 27/07/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TLSY87 27/07/2017 Put 6.500 1.915 1.915 0.000   0 1.915
TLSY97 27/07/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TLSYA7 27/07/2017 Put 6.750 2.165 2.165 0.000   0 2.165
TLSC68 27/07/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TLSC78 27/07/2017 Put 7.000 2.415 2.415 0.000   0 2.415
TLSK58 24/08/2017 Call 0.010 4.615 4.615 0.000   0 4.615
TLSSJ8 24/08/2017 Call 3.800 0.830 0.830 0.000   0 0.830
TLSSK8 24/08/2017 Put 3.800 0.009 0.009 0.000   0 0.009
TLSM88 24/08/2017 Call 3.900 0.735 0.735 0.000   0 0.735
TLSM98 24/08/2017 Put 3.900 0.015 0.015 0.000   0 0.015
TLSM68 24/08/2017 Call 4.000 0.640 0.640 0.000   0 0.640
TLSM78 24/08/2017 Put 4.000 0.025 0.025 0.000   0 0.025
TLSJ48 24/08/2017 Call 4.100 0.550 0.550 0.000   0 0.550
TLSJ58 24/08/2017 Put 4.100 0.035 0.035 0.000   0 0.035
TLSK38 24/08/2017 Call 4.200 0.470 0.470 0.000   0 0.470
TLSK48 24/08/2017 Put 4.200 0.055 0.055 0.000   0 0.055
TLSJ28 24/08/2017 Call 4.300 0.390 0.390 0.000   0 0.390
TLSJ38 24/08/2017 Put 4.300 0.075 0.075 0.000   0 0.075
TLSIR8 24/08/2017 Call 4.400 0.315 0.315 0.000   0 0.315
TLSIS8 24/08/2017 Put 4.400 0.100 0.100 0.000   0 0.100
TLSK18 24/08/2017 Call 4.500 0.250 0.250 0.000   0 0.250
TLSK28 24/08/2017 Put 4.500 0.135 0.135 0.000   200 0.135
TLSIX8 24/08/2017 Call 4.600 0.195 0.195 0.000   0 0.195
TLSIY8 24/08/2017 Put 4.600 0.175 0.175 0.000   0 0.175
TLSJW8 24/08/2017 Call 4.700 0.145 0.145 0.000   1,300 0.145
TLSJX8 24/08/2017 Put 4.700 0.230 0.230 0.000   0 0.230
TLSIT8 24/08/2017 Call 4.800 0.110 0.110 0.000   700 0.110
TLSIU8 24/08/2017 Put 4.800 0.290 0.290 0.000   0 0.290
TLSJC8 24/08/2017 Call 4.900 0.075 0.075 0.000   0 0.075
TLSJD8 24/08/2017 Put 4.900 0.365 0.365 0.000   0 0.365
TLSIZ8 24/08/2017 Call 5.000 0.055 0.055 0.000   0 0.055
TLSJ18 24/08/2017 Put 5.000 0.445 0.445 0.000   200 0.445
TLSJ68 24/08/2017 Call 5.250 0.020 0.020 0.000   0 0.020
TLSJ78 24/08/2017 Put 5.250 0.670 0.670 0.000   0 0.670
TLSJY8 24/08/2017 Call 5.500 0.006 0.006 0.000   0 0.006
TLSJZ8 24/08/2017 Put 5.500 0.915 0.915 0.000   0 0.915
TLSJA8 24/08/2017 Call 5.750 0.002 0.002 0.000   0 0.002
TLSJB8 24/08/2017 Put 5.750 1.160 1.160 0.000   0 1.160
TLSIV8 24/08/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TLSIW8 24/08/2017 Put 6.000 1.410 1.410 0.000   0 1.410
TLSJ88 24/08/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TLSJ98 24/08/2017 Put 6.250 1.660 1.660 0.000   0 1.660
TLSQY9 28/09/2017 Call 0.010 4.475 4.475 0.000   700 4.475
TLSI38 28/09/2017 Call 0.100 4.490 4.490 0.000   170 4.490
TLSI28 28/09/2017 Put 0.100 0.000 0.000 0.000   0 0.000
TLSI18 28/09/2017 Call 0.110 4.330 4.330 0.000   24,110 4.330
TLSGZ8 28/09/2017 Put 0.110 0.000 0.000 0.000   0 0.000
TLSNW9 28/09/2017 Call 3.500 1.120 1.120 0.000   17 1.120
TLSNX9 28/09/2017 Put 3.500 0.004 0.004 0.000   340 0.004
TLSPW9 28/09/2017 Call 3.510 0.970 0.970 0.000   3,000 0.970
TLSPV9 28/09/2017 Put 3.510 0.005 0.005 0.000   0 0.005
TLSSL8 28/09/2017 Call 3.800 0.825 0.825 0.000   0 0.825
TLSSZ8 28/09/2017 Put 3.800 0.020 0.020 0.000   0 0.020
TLSMA8 28/09/2017 Call 3.900 0.730 0.730 0.000   0 0.730
TLSMB8 28/09/2017 Put 3.900 0.035 0.035 0.000   0 0.035
TLSLU7 28/09/2017 Call 4.000 0.640 0.640 0.000   26 0.640
TLSLW7 28/09/2017 Put 4.000 0.050 0.050 0.000   0 0.050
TLSLY7 28/09/2017 Call 4.010 0.515 0.515 0.000   600 0.515
TLSLX7 28/09/2017 Put 4.010 0.050 0.050 0.000   0 0.050
TLSZR9 28/09/2017 Call 4.100 0.550 0.550 0.000   0 0.550
TLSZS9 28/09/2017 Put 4.100 0.070 0.070 0.000   460 0.070
TLSLZ7 28/09/2017 Call 4.110 0.435 0.435 0.000   0 0.435
TLSM17 28/09/2017 Put 4.110 0.070 0.070 0.000   0 0.070
TLSMJ9 28/09/2017 Call 4.200 0.465 0.465 0.000   0 0.465
TLSMK9 28/09/2017 Put 4.200 0.095 0.095 0.000   8,000 0.095
TLSR69 28/09/2017 Call 4.300 0.390 0.390 0.000   0 0.390
TLSR79 28/09/2017 Put 4.300 0.130 0.130 0.000   215 0.130
TLSGT9 28/09/2017 Call 4.400 0.315 0.315 0.000   0 0.315
TLSGU9 28/09/2017 Put 4.400 0.170 0.170 0.170 8,130 8,770 0.170
TLSWA9 28/09/2017 Call 4.410 0.240 0.240 0.000   800 0.240
TLSW99 28/09/2017 Put 4.410 0.170 0.170 0.000   200 0.170
TLSQ89 28/09/2017 Call 4.500 0.255 0.255 0.000   0 0.255
TLSQ99 28/09/2017 Put 4.500 0.215 0.215 0.000   9,016 0.215
TLSWB9 28/09/2017 Call 4.510 0.185 0.185 0.000   900 0.185
TLSWC9 28/09/2017 Put 4.510 0.220 0.220 0.000   2,378 0.220
TLSGP9 28/09/2017 Call 4.600 0.195 0.195 0.000   665 0.195
TLSGQ9 28/09/2017 Put 4.600 0.270 0.270 0.000   2,906 0.270
TLSQH7 28/09/2017 Call 4.610 0.145 0.145 0.000   1,402 0.145
TLSQI7 28/09/2017 Put 4.610 0.275 0.275 0.000   1,370 0.275
TLSQC9 28/09/2017 Call 4.700 0.150 0.150 0.000   4,250 0.150
TLSQD9 28/09/2017 Put 4.700 0.335 0.335 0.000   6,140 0.335
TLSQK7 28/09/2017 Call 4.710 0.105 0.105 0.000   2,730 0.105
TLSQJ7 28/09/2017 Put 4.710 0.335 0.335 0.000   1,400 0.335
TLSGV9 28/09/2017 Call 4.800 0.110 0.110 0.000   950 0.110
TLSGW9 28/09/2017 Put 4.800 0.405 0.405 0.000 240 4,550 0.405
TLSRP9 28/09/2017 Call 4.810 0.080 0.080 0.065 1,000 1,200 0.080
TLSRQ9 28/09/2017 Put 4.810 0.410 0.410 0.000 120 2,370 0.410
TLSQA9 28/09/2017 Call 4.900 0.080 0.080 0.000   1,858 0.080
TLSQB9 28/09/2017 Put 4.900 0.480 0.480 0.000   19,924 0.480
TLSRS9 28/09/2017 Call 4.910 0.055 0.055 0.000   3,363 0.055
TLSRR9 28/09/2017 Put 4.910 0.485 0.485 0.000   280 0.485
TLSGR9 28/09/2017 Call 5.000 0.055 0.055 0.000   18,751 0.055
TLSGS9 28/09/2017 Put 5.000 0.565 0.565 0.000   11,605 0.565
TLSRH9 28/09/2017 Call 5.010 0.040 0.040 0.000   4,278 0.040
TLSRI9 28/09/2017 Put 5.010 0.570 0.570 0.000   3,592 0.570
TLSXR7 28/09/2017 Call 5.100 0.040 0.040 0.000   1,100 0.040
TLSXS7 28/09/2017 Put 5.100 0.650 0.650 0.000   160 0.650
TLSXT7 28/09/2017 Call 5.110 0.025 0.025 0.000   4,350 0.025
TLSXU7 28/09/2017 Put 5.110 0.655 0.655 0.000   0 0.655
TLSKH9 28/09/2017 Call 5.200 0.025 0.025 0.000   3,835 0.025
TLSKI9 28/09/2017 Put 5.200 0.745 0.745 0.000   200 0.745
TLSRT9 28/09/2017 Call 5.210 0.020 0.020 0.000   1,020 0.020
TLSRU9 28/09/2017 Put 5.210 0.745 0.745 0.000 130 155 0.745
TLSQ69 28/09/2017 Call 5.250 0.020 0.020 0.000   3,870 0.020
TLSQ79 28/09/2017 Put 5.250 0.790 0.790 0.000   4,050 0.790
TLSRK9 28/09/2017 Call 5.260 0.015 0.015 0.020 30 1,833 0.015
TLSRJ9 28/09/2017 Put 5.260 0.795 0.795 0.815 160 1,720 0.795
TLSG79 28/09/2017 Call 5.500 0.007 0.007 0.000   2,810 0.007
TLSG89 28/09/2017 Put 5.500 1.030 1.030 0.000   499 1.030
TLSRL9 28/09/2017 Call 5.510 0.005 0.005 0.000   1,249 0.005
TLSRM9 28/09/2017 Put 5.510 1.030 1.030 1.000 175 1,210 1.030
TLSQ49 28/09/2017 Call 5.750 0.002 0.002 0.000   160 0.002
TLSQ59 28/09/2017 Put 5.750 1.270 1.270 0.000   0 1.270
TLSRO9 28/09/2017 Call 5.760 0.002 0.002 0.000   600 0.002
TLSRN9 28/09/2017 Put 5.760 1.275 1.275 0.000   240 1.275
TLSGN9 28/09/2017 Call 6.000 0.001 0.001 0.000   1,020 0.001
TLSGO9 28/09/2017 Put 6.000 1.515 1.515 0.000   1,480 1.515
TLSPT9 28/09/2017 Call 6.010 0.000 0.000 0.000   0 0.000
TLSPU9 28/09/2017 Put 6.010 1.520 1.520 0.000   3,874 1.520
TLSQE9 28/09/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TLSQF9 28/09/2017 Put 6.250 1.765 1.765 0.000   0 1.765
TLSQ28 28/09/2017 Call 6.260 0.000 0.000 0.000   0 0.000
TLSQ38 28/09/2017 Put 6.260 1.765 1.765 0.000   500 1.765
TLSG59 28/09/2017 Call 6.500 0.000 0.000 0.000   260 0.000
TLSG69 28/09/2017 Put 6.500 2.010 2.010 0.000   0 2.010
TLSRZ8 28/09/2017 Call 6.510 0.000 0.000 0.000   0 0.000
TLSS18 28/09/2017 Put 6.510 2.010 2.010 0.000   120 2.010
TLSQ29 28/09/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TLSQ39 28/09/2017 Put 6.750 2.255 2.255 0.000   0 2.255
TLSGL9 28/09/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TLSGM9 28/09/2017 Put 7.000 2.505 2.505 0.000   0 2.505
TLSG99 28/09/2017 Call 7.500 0.000 0.000 0.000   0 0.000
TLSGK9 28/09/2017 Put 7.500 2.995 2.995 0.000   0 2.995
TLSJ19 28/09/2017 Call 8.000 0.000 0.000 0.000   0 0.000
TLSJ29 28/09/2017 Put 8.000 3.490 3.490 0.000   0 3.490
TLSRV7 21/12/2017 Call 0.010 4.485 4.485 0.000   0 4.485
TLST18 21/12/2017 Call 3.800 0.830 0.830 0.000   0 0.830
TLST28 21/12/2017 Put 3.800 0.040 0.040 0.000   0 0.040
TLSMC8 21/12/2017 Call 3.900 0.735 0.735 0.000   0 0.735
TLSMD8 21/12/2017 Put 3.900 0.055 0.055 0.000   0 0.055
TLSZT9 21/12/2017 Call 4.000 0.645 0.645 0.000   0 0.645
TLSZU9 21/12/2017 Put 4.000 0.075 0.075 0.000   5,000 0.075
TLSI88 21/12/2017 Call 4.100 0.560 0.560 0.000   0 0.560
TLSI98 21/12/2017 Put 4.100 0.100 0.100 0.000   0 0.100
TLSN38 21/12/2017 Call 4.200 0.480 0.480 0.000   0 0.480
TLSN48 21/12/2017 Put 4.200 0.130 0.130 0.000   7,370 0.130
TLSQZ7 21/12/2017 Call 4.300 0.405 0.405 0.000   0 0.405
TLSR17 21/12/2017 Put 4.300 0.160 0.160 0.000   0 0.160
TLSFS8 21/12/2017 Call 4.400 0.335 0.335 0.000   0 0.335
TLSFT8 21/12/2017 Put 4.400 0.205 0.205 0.000   1,640 0.205
TLSQX7 21/12/2017 Call 4.500 0.275 0.275 0.000   0 0.275
TLSQY7 21/12/2017 Put 4.500 0.250 0.250 0.000   2,851 0.250
TLSD27 21/12/2017 Call 4.600 0.220 0.220 0.245 40 84 0.220
TLSD37 21/12/2017 Put 4.600 0.305 0.305 0.000   4,483 0.305
TLSR47 21/12/2017 Call 4.700 0.175 0.175 0.000   690 0.175
TLSR57 21/12/2017 Put 4.700 0.365 0.365 0.365 300 2,233 0.365
TLSIL8 21/12/2017 Call 4.710 0.155 0.155 0.000   3,900 0.155
TLSIM8 21/12/2017 Put 4.710 0.360 0.360 0.000   550 0.360
TLSCZ7 21/12/2017 Call 4.800 0.135 0.135 0.000   4,925 0.135
TLSD17 21/12/2017 Put 4.800 0.430 0.430 0.000   620 0.430
TLSQV7 21/12/2017 Call 4.900 0.105 0.105 0.000   840 0.105
TLSQW7 21/12/2017 Put 4.900 0.505 0.505 0.000   360 0.505
TLSCX7 21/12/2017 Call 5.000 0.080 0.080 0.000   2,470 0.080
TLSCY7 21/12/2017 Put 5.000 0.585 0.585 0.000   2,654 0.585
TLSBM9 21/12/2017 Call 5.010 0.070 0.070 0.000   3,550 0.070
TLSBL9 21/12/2017 Put 5.010 0.575 0.575 0.000   3,890 0.575
TLSR27 21/12/2017 Call 5.250 0.040 0.040 0.000   158 0.040
TLSR37 21/12/2017 Put 5.250 0.800 0.800 0.000   1,190 0.800
TLSUN7 21/12/2017 Call 5.260 0.035 0.035 0.000   1,429 0.035
TLSUO7 21/12/2017 Put 5.260 0.790 0.790 0.000   1,470 0.790
TLSCP7 21/12/2017 Call 5.500 0.015 0.015 0.000   3,976 0.015
TLSCQ7 21/12/2017 Put 5.500 1.030 1.030 0.000   382 1.030
TLSBV9 21/12/2017 Call 5.510 0.015 0.015 0.000   5,180 0.015
TLSBU9 21/12/2017 Put 5.510 1.015 1.015 0.000   1,370 1.015
TLSQT7 21/12/2017 Call 5.750 0.007 0.007 0.000   500 0.007
TLSQU7 21/12/2017 Put 5.750 1.270 1.270 0.000   0 1.270
TLSUQ7 21/12/2017 Call 5.760 0.007 0.007 0.000   900 0.007
TLSUP7 21/12/2017 Put 5.760 1.255 1.255 1.240 90 675 1.255
TLSCV7 21/12/2017 Call 6.000 0.003 0.003 0.000   2,583 0.003
TLSCW7 21/12/2017 Put 6.000 1.515 1.515 0.000   190 1.515
TLSUR7 21/12/2017 Call 6.010 0.003 0.003 0.000   0 0.003
TLSUS7 21/12/2017 Put 6.010 1.495 1.495 1.500 260 260 1.495
TLSQR7 21/12/2017 Call 6.250 0.001 0.001 0.000   0 0.001
TLSQS7 21/12/2017 Put 6.250 1.760 1.760 0.000   0 1.760
TLSCR7 21/12/2017 Call 6.500 0.000 0.000 0.000   16,748 0.000
TLSCS7 21/12/2017 Put 6.500 2.010 2.010 0.000   0 2.010
TLSN78 21/12/2017 Call 6.510 0.000 0.000 0.000   0 0.000
TLSN88 21/12/2017 Put 6.510 1.985 1.985 0.000   500 1.985
TLSR67 21/12/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TLSR77 21/12/2017 Put 6.750 2.255 2.255 0.000   0 2.255
TLSD47 21/12/2017 Call 7.000 0.000 0.000 0.000   8,665 0.000
TLSD57 21/12/2017 Put 7.000 2.505 2.505 0.000   0 2.505
TLSCT7 21/12/2017 Call 7.500 0.000 0.000 0.000   5,400 0.000
TLSCU7 21/12/2017 Put 7.500 2.995 2.995 0.000   10,073 2.995
TLSD67 21/12/2017 Call 8.000 0.000 0.000 0.000   0 0.000
TLSD77 21/12/2017 Put 8.000 3.490 3.490 0.000   0 3.490
TLSGY7 21/12/2017 Call 8.500 0.000 0.000 0.000   0 0.000
TLSGZ7 21/12/2017 Put 8.500 3.985 3.985 0.000   25 3.985
TLSME8 28/03/2018 Call 3.800 0.830 0.830 0.000   15 0.830
TLSMF8 28/03/2018 Put 3.800 0.085 0.085 0.000   0 0.085
TLSZV9 28/03/2018 Call 4.000 0.645 0.645 0.000   0 0.645
TLSZW9 28/03/2018 Put 4.000 0.140 0.140 0.000   0 0.140
TLSQO9 28/03/2018 Call 4.200 0.485 0.485 0.000   0 0.485
TLSQP9 28/03/2018 Put 4.200 0.210 0.210 0.000   0 0.210
TLSQM9 28/03/2018 Call 4.400 0.345 0.345 0.000   0 0.345
TLSQN9 28/03/2018 Put 4.400 0.300 0.300 0.000   66 0.300
TLSQQ9 28/03/2018 Call 4.600 0.235 0.235 0.000   0 0.235
TLSQR9 28/03/2018 Put 4.600 0.415 0.415 0.000   240 0.415
TLSQU9 28/03/2018 Call 4.800 0.155 0.155 0.000   500 0.155
TLSQV9 28/03/2018 Put 4.800 0.545 0.545 0.000   4,050 0.545
TLSQW9 28/03/2018 Call 5.000 0.100 0.100 0.000   355 0.100
TLSQX9 28/03/2018 Put 5.000 0.700 0.700 0.000   2,640 0.700
TLSQK9 28/03/2018 Call 5.500 0.030 0.030 0.000   430 0.030
TLSQL9 28/03/2018 Put 5.500 1.140 1.140 0.000   930 1.140
TLSQG9 28/03/2018 Call 6.000 0.007 0.007 0.000   0 0.007
TLSQH9 28/03/2018 Put 6.000 1.615 1.615 0.000   0 1.615
TLSQS9 28/03/2018 Call 6.500 0.002 0.002 0.000   0 0.002
TLSQT9 28/03/2018 Put 6.500 2.100 2.100 0.000   0 2.100
TLSQI9 28/03/2018 Call 7.000 0.000 0.000 0.000   0 0.000
TLSQJ9 28/03/2018 Put 7.000 2.590 2.590 0.000   0 2.590
TLSUT7 28/03/2018 Call 7.500 0.000 0.000 0.000   0 0.000
TLSUU7 28/03/2018 Put 7.500 3.080 3.080 0.000   0 3.080
TLSMG8 28/06/2018 Call 3.800 0.830 0.830 0.000   0 0.830
TLSMH8 28/06/2018 Put 3.800 0.105 0.105 0.000   0 0.105
TLSZX9 28/06/2018 Call 4.000 0.650 0.650 0.000   0 0.650
TLSZY9 28/06/2018 Put 4.000 0.160 0.160 0.000   0 0.160
TLSN58 28/06/2018 Call 4.200 0.495 0.495 0.000   0 0.495
TLSN68 28/06/2018 Put 4.200 0.230 0.230 0.000   480 0.230
TLSFU8 28/06/2018 Call 4.400 0.360 0.360 0.000   2,200 0.360
TLSFV8 28/06/2018 Put 4.400 0.320 0.320 0.000   540 0.320
TLSZ77 28/06/2018 Call 4.600 0.250 0.250 0.000   2,200 0.250
TLSZ87 28/06/2018 Put 4.600 0.430 0.430 0.000   60 0.430
TLSYK7 28/06/2018 Call 4.800 0.175 0.175 0.000   3,200 0.175
TLSYL7 28/06/2018 Put 4.800 0.565 0.565 0.000   3,000 0.565
TLSYM7 28/06/2018 Call 5.000 0.115 0.115 0.000   5,000 0.115
TLSYN7 28/06/2018 Put 5.000 0.715 0.715 0.000   5,025 0.715
TLSYU7 28/06/2018 Call 5.500 0.040 0.040 0.000   430 0.040
TLSYV7 28/06/2018 Put 5.500 1.150 1.150 0.000   4,300 1.150
TLSYQ7 28/06/2018 Call 6.000 0.010 0.010 0.000   1,335 0.010
TLSYR7 28/06/2018 Put 6.000 1.620 1.620 0.000   125 1.620
TLSYZ7 28/06/2018 Call 6.500 0.003 0.003 0.000   800 0.003
TLSZ17 28/06/2018 Put 6.500 2.105 2.105 0.000   0 2.105
TLSYO7 28/06/2018 Call 7.000 0.001 0.001 0.000   0 0.001
TLSYP7 28/06/2018 Put 7.000 2.590 2.590 0.000   0 2.590
TLSYW7 28/06/2018 Call 7.500 0.000 0.000 0.000   0 0.000
TLSYX7 28/06/2018 Put 7.500 3.080 3.080 0.000   0 3.080
TLSYS7 28/06/2018 Call 8.000 0.000 0.000 0.000   0 0.000
TLSYT7 28/06/2018 Put 8.000 3.570 3.570 0.000   0 3.570
TLSZ27 28/06/2018 Call 8.500 0.000 0.000 0.000   0 0.000
TLSZ37 28/06/2018 Put 8.500 4.060 4.060 0.000   0 4.060
TLSMI8 27/09/2018 Call 3.800 0.835 0.835 0.000   0 0.835
TLSMJ8 27/09/2018 Put 3.800 0.155 0.155 0.000   0 0.155
TLSB17 27/09/2018 Call 4.000 0.655 0.655 0.000   0 0.655
TLSB27 27/09/2018 Put 4.000 0.220 0.220 0.000   0 0.220
TLSRV9 27/09/2018 Call 4.200 0.500 0.500 0.000   0 0.500
TLSRW9 27/09/2018 Put 4.200 0.300 0.300 0.000   0 0.300
TLSRX9 27/09/2018 Call 4.400 0.370 0.370 0.000   0 0.370
TLSRY9 27/09/2018 Put 4.400 0.400 0.400 0.000   0 0.400
TLSRZ9 27/09/2018 Call 4.600 0.265 0.265 0.000   0 0.265
TLSS19 27/09/2018 Put 4.600 0.520 0.520 0.000   0 0.520
TLSS29 27/09/2018 Call 4.800 0.190 0.190 0.000   458 0.190
TLSS39 27/09/2018 Put 4.800 0.655 0.655 0.000   0 0.655
TLSS49 27/09/2018 Call 5.000 0.130 0.130 0.000   0 0.130
TLSS59 27/09/2018 Put 5.000 0.805 0.805 0.000   500 0.805
TLSS69 27/09/2018 Call 5.500 0.050 0.050 0.000   0 0.050
TLSS79 27/09/2018 Put 5.500 1.235 1.235 0.000   0 1.235
TLSS89 27/09/2018 Call 6.000 0.020 0.020 0.000   738 0.020
TLSS99 27/09/2018 Put 6.000 1.705 1.705 0.000   0 1.705
TLSSA9 27/09/2018 Call 6.500 0.006 0.006 0.000   0 0.006
TLSSB9 27/09/2018 Put 6.500 2.185 2.185 0.000   0 2.185
TLSSC9 27/09/2018 Call 7.000 0.002 0.002 0.000   0 0.002
TLSSD9 27/09/2018 Put 7.000 2.670 2.670 0.000   0 2.670
TLSUV7 27/09/2018 Call 7.500 0.001 0.001 0.000   0 0.001
TLSUW7 27/09/2018 Put 7.500 3.160 3.160 0.000   0 3.160
TLSMK8 20/12/2018 Call 3.800 0.835 0.835 0.000   0 0.835
TLSML8 20/12/2018 Put 3.800 0.175 0.175 0.000   400 0.175
TLSB37 20/12/2018 Call 4.000 0.660 0.660 0.000   0 0.660
TLSB47 20/12/2018 Put 4.000 0.235 0.235 0.000   0 0.235
TLSVO8 20/12/2018 Call 4.200 0.510 0.510 0.000   0 0.510
TLSVP8 20/12/2018 Put 4.200 0.315 0.315 0.000   400 0.315
TLSSD8 20/12/2018 Call 4.400 0.380 0.380 0.000   0 0.380
TLSSE8 20/12/2018 Put 4.400 0.415 0.415 0.000   230 0.415
TLSSR8 20/12/2018 Call 4.600 0.275 0.275 0.000   0 0.275
TLSSS8 20/12/2018 Put 4.600 0.530 0.530 0.000   0 0.530
TLSSN8 20/12/2018 Call 4.800 0.200 0.200 0.000   0 0.200
TLSSO8 20/12/2018 Put 4.800 0.660 0.660 0.000   420 0.660
TLSSF8 20/12/2018 Call 5.000 0.140 0.140 0.000   655 0.140
TLSSM8 20/12/2018 Put 5.000 0.810 0.810 0.000   125 0.810
TLSSP8 20/12/2018 Call 5.500 0.055 0.055 0.000   1,250 0.055
TLSSQ8 20/12/2018 Put 5.500 1.235 1.235 0.000   930 1.235
TLSSB8 20/12/2018 Call 6.000 0.020 0.020 0.000   323 0.020
TLSSC8 20/12/2018 Put 6.000 1.705 1.705 0.000   180 1.705
TLSSV8 20/12/2018 Call 6.500 0.008 0.008 0.000   2,160 0.008
TLSSW8 20/12/2018 Put 6.500 2.185 2.185 0.000   200 2.185
TLSST8 20/12/2018 Call 7.000 0.003 0.003 0.000   0 0.003
TLSSU8 20/12/2018 Put 7.000 2.670 2.670 0.000   0 2.670
TLSSX8 20/12/2018 Call 7.500 0.001 0.001 0.000   0 0.001
TLSSY8 20/12/2018 Put 7.500 3.155 3.155 0.000   250 3.155
TLSC39 20/12/2018 Call 8.000 0.000 0.000 0.000   0 0.000
TLSC49 20/12/2018 Put 8.000 3.645 3.645 0.000   200 3.645
TLSMM8 27/06/2019 Call 3.800 0.835 0.835 0.000   0 0.835
TLSMN8 27/06/2019 Put 3.800 0.235 0.235 0.000   0 0.235
TLSB57 27/06/2019 Call 4.000 0.665 0.665 0.000   0 0.665
TLSB67 27/06/2019 Put 4.000 0.310 0.310 0.000   1,000 0.310
TLSML9 27/06/2019 Call 4.200 0.515 0.515 0.000   0 0.515
TLSMM9 27/06/2019 Put 4.200 0.395 0.395 0.000   0 0.395
TLSIJ9 27/06/2019 Call 4.400 0.390 0.390 0.000   30 0.390
TLSIK9 27/06/2019 Put 4.400 0.500 0.500 0.000   500 0.500
TLSIH9 27/06/2019 Call 4.600 0.295 0.295 0.000   0 0.295
TLSII9 27/06/2019 Put 4.600 0.620 0.620 0.000   0 0.620
TLSIF9 27/06/2019 Call 4.800 0.220 0.220 0.000   1,000 0.220
TLSIG9 27/06/2019 Put 4.800 0.750 0.750 0.000   0 0.750
TLSI89 27/06/2019 Call 5.000 0.160 0.160 0.000   200 0.160
TLSI99 27/06/2019 Put 5.000 0.900 0.900 0.000   525 0.900
TLSGZ9 27/06/2019 Call 5.500 0.075 0.075 0.000   0 0.075
TLSI19 27/06/2019 Put 5.500 1.320 1.320 0.000   0 1.320
TLSGX9 27/06/2019 Call 6.000 0.035 0.035 0.000   0 0.035
TLSGY9 27/06/2019 Put 6.000 1.780 1.780 0.000   42 1.780
TLSI49 27/06/2019 Call 6.500 0.015 0.015 0.000   0 0.015
TLSI59 27/06/2019 Put 6.500 2.255 2.255 0.000   0 2.255
TLSI29 27/06/2019 Call 7.000 0.007 0.007 0.000   0 0.007
TLSI39 27/06/2019 Put 7.000 2.735 2.735 0.000   733 2.735
TLSI69 27/06/2019 Call 7.500 0.003 0.003 0.000   0 0.003
TLSI79 27/06/2019 Put 7.500 3.220 3.220 0.000   0 3.220
TLSJ39 27/06/2019 Call 8.000 0.001 0.001 0.000   0 0.001
TLSJ49 27/06/2019 Put 8.000 3.700 3.700 0.000   4 3.700
TLSMO8 19/12/2019 Call 3.800 0.840 0.840 0.000   0 0.840
TLSMP8 19/12/2019 Put 3.800 0.300 0.300 0.000   0 0.300
TLSEL8 19/12/2019 Call 4.000 0.670 0.670 0.000   1,000 0.670
TLSEM8 19/12/2019 Put 4.000 0.395 0.395 0.000   0 0.395
TLSR87 19/12/2019 Call 4.200 0.525 0.525 0.000   1,000 0.525
TLSR97 19/12/2019 Put 4.200 0.485 0.485 0.000   1,000 0.485
TLSRN7 19/12/2019 Call 4.400 0.400 0.400 0.000   0 0.400
TLSRO7 19/12/2019 Put 4.400 0.585 0.585 0.000   100 0.585
TLSRR7 19/12/2019 Call 4.600 0.305 0.305 0.000   75 0.305
TLSRS7 19/12/2019 Put 4.600 0.700 0.700 0.000   500 0.700
TLSRL7 19/12/2019 Call 4.800 0.230 0.230 0.000   2,620 0.230
TLSRM7 19/12/2019 Put 4.800 0.835 0.835 0.000   500 0.835
TLSRJ7 19/12/2019 Call 5.000 0.170 0.170 0.000   20 0.170
TLSRK7 19/12/2019 Put 5.000 0.985 0.985 0.000   690 0.985
TLSLE8 19/12/2019 Call 5.250 0.120 0.120 0.000   2,120 0.120
TLSLF8 19/12/2019 Put 5.250 1.190 1.190 0.000   0 1.190
TLSRH7 19/12/2019 Call 5.500 0.080 0.080 0.000   0 0.080
TLSRI7 19/12/2019 Put 5.500 1.410 1.410 0.000   10 1.410
TLSLH8 19/12/2019 Call 5.750 0.055 0.055 0.000   0 0.055
TLSLG8 19/12/2019 Put 5.750 1.640 1.640 0.000   0 1.640
TLSRP7 19/12/2019 Call 6.000 0.040 0.040 0.000   0 0.040
TLSRQ7 19/12/2019 Put 6.000 1.875 1.875 0.000   0 1.875
TLSRF7 19/12/2019 Call 6.500 0.020 0.020 0.000   0 0.020
TLSRG7 19/12/2019 Put 6.500 2.350 2.350 0.000   0 2.350
TLSRT7 19/12/2019 Call 7.000 0.009 0.009 0.000   0 0.009
TLSRU7 19/12/2019 Put 7.000 2.825 2.825 0.000   5 2.825
TLSUX7 19/12/2019 Call 7.500 0.004 0.004 0.000   0 0.004
TLSUY7 19/12/2019 Put 7.500 3.300 3.300 0.000   0 3.300

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.