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 5.300 Up 0.030 5.290 5.310 5.280 5.330 5.280 28,765,529 Options Warrants & Structured Products CFDs XQ

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TLSFH9 30/10/2014 Call 0.010 5.300 5.300 0.000   0 5.270
TLSQ49 30/10/2014 Call 0.110 5.190 5.190 0.000   0 5.160
TLSQ59 30/10/2014 Put 0.110 0.000 0.000 0.000   0 0.000
TLSZT7 30/10/2014 Call 2.800 2.505 2.505 0.000   0 2.475
TLSZU7 30/10/2014 Put 2.800 0.000 0.000 0.000   1,175 0.000
TLSZM7 30/10/2014 Call 2.900 2.405 2.405 0.000   0 2.375
TLSZN7 30/10/2014 Put 2.900 0.000 0.000 0.000   237 0.000
TLSZK7 30/10/2014 Call 3.000 2.305 2.305 0.000   0 2.280
TLSZL7 30/10/2014 Put 3.000 0.000 0.000 0.000   500 0.000
TLSZI7 30/10/2014 Call 3.200 2.105 2.105 0.000   0 2.080
TLSZJ7 30/10/2014 Put 3.200 0.000 0.000 0.000   50 0.000
TLSZQ7 30/10/2014 Call 3.300 2.005 2.005 0.000   0 1.980
TLSZR7 30/10/2014 Put 3.300 0.000 0.000 0.000   3,960 0.000
TLSBR8 30/10/2014 Call 3.400 1.905 1.905 0.000   0 1.880
TLSBS8 30/10/2014 Put 3.400 0.000 0.000 0.000   1,000 0.000
TLSGR8 30/10/2014 Call 3.500 1.810 1.810 0.000   0 1.780
TLSGS8 30/10/2014 Put 3.500 0.000 0.000 0.000   1,500 0.000
TLSMU9 30/10/2014 Call 3.810 1.500 1.500 0.000   0 1.470
TLSMV9 30/10/2014 Put 3.810 0.000 0.000 0.000   9,001 0.000
TLSER9 30/10/2014 Call 4.400 0.910 0.910 0.000   0 0.885
TLSES9 30/10/2014 Put 4.400 0.000 0.000 0.000   0 0.003
TLSEZ9 30/10/2014 Call 4.500 0.810 0.810 0.000   0 0.785
TLSF19 30/10/2014 Put 4.500 0.001 0.001 0.000   0 0.004
TLSEP9 30/10/2014 Call 4.600 0.710 0.710 0.000   0 0.690
TLSEQ9 30/10/2014 Put 4.600 0.001 0.001 0.000   0 0.006
TLSF29 30/10/2014 Call 4.700 0.615 0.615 0.000   0 0.590
TLSF39 30/10/2014 Put 4.700 0.003 0.003 0.000   1,590 0.009
TLSIW9 30/10/2014 Call 4.710 0.605 0.605 0.000   100 0.580
TLSIV9 30/10/2014 Put 4.710 0.003 0.003 0.000   500 0.009
TLSEH9 30/10/2014 Call 4.800 0.515 0.515 0.000   0 0.495
TLSEI9 30/10/2014 Put 4.800 0.005 0.005 0.000   903 0.010
TLSEX9 30/10/2014 Call 4.900 0.420 0.420 0.000   0 0.400
TLSEY9 30/10/2014 Put 4.900 0.009 0.009 0.000   23,500 0.020
TLSEJ9 30/10/2014 Call 5.000 0.330 0.330 0.000   0 0.310
TLSEK9 30/10/2014 Put 5.000 0.015 0.015 0.010 12,500 55,610 0.025
TLSF69 30/10/2014 Call 5.250 0.130 0.130 0.000   3,370 0.115
TLSF79 30/10/2014 Put 5.250 0.070 0.070 0.055 50 10,885 0.090
TLSK69 30/10/2014 Call 5.260 0.120 0.120 0.000   9,768 0.110
TLSK79 30/10/2014 Put 5.260 0.070 0.070 0.000   3,380 0.095
TLSRT9 30/10/2014 Call 5.300 0.100 0.100 0.090 7 2,519 0.090
TLSRS9 30/10/2014 Put 5.300 0.090 0.090 0.075 296 13,920 0.115
TLSU39 30/10/2014 Call 5.310 0.095 0.095 0.000   6,814 0.085
TLSU29 30/10/2014 Put 5.310 0.090 0.090 0.000   1,540 0.115
TLSQ29 30/10/2014 Call 5.400 0.055 0.055 0.040 4,476 4,094 0.045
TLSQ39 30/10/2014 Put 5.400 0.145 0.145 0.000   4,900 0.175
TLSPZ9 30/10/2014 Call 5.410 0.050 0.050 0.000   10,485 0.040
TLSQ19 30/10/2014 Put 5.410 0.150 0.150 0.000   31,670 0.180
TLSFF9 30/10/2014 Call 5.500 0.025 0.025 0.000   6,663 0.020
TLSFG9 30/10/2014 Put 5.500 0.220 0.220 0.200 77 16,664 0.250
TLSMW9 30/10/2014 Call 5.510 0.025 0.025 0.000   65,081 0.020
TLSMX9 30/10/2014 Put 5.510 0.225 0.225 0.000   1,310 0.255
TLSQ69 30/10/2014 Call 5.600 0.010 0.010 0.000   13,790 0.009
TLSQ79 30/10/2014 Put 5.600 0.310 0.310 0.280 150 5,167 0.340
TLSTL9 30/10/2014 Call 5.610 0.010 0.010 0.000   0 0.008
TLSTM9 30/10/2014 Put 5.610 0.315 0.315 0.000   790 0.345
TLSRU9 30/10/2014 Call 5.700 0.005 0.005 0.000   34,587 0.004
TLSRV9 30/10/2014 Put 5.700 0.405 0.405 0.000   3,265 0.430
TLSTO9 30/10/2014 Call 5.710 0.005 0.005 0.000   0 0.003
TLSTN9 30/10/2014 Put 5.710 0.410 0.410 0.000   0 0.435
TLSEN9 30/10/2014 Call 5.750 0.003 0.003 0.000   3,653 0.002
TLSEO9 30/10/2014 Put 5.750 0.455 0.455 0.000   1,251 0.480
TLSRX9 30/10/2014 Call 5.800 0.002 0.002 0.000   2,200 0.001
TLSRW9 30/10/2014 Put 5.800 0.505 0.505 0.000   205 0.530
TLSTP9 30/10/2014 Call 5.810 0.002 0.002 0.000   0 0.001
TLSTQ9 30/10/2014 Put 5.810 0.505 0.505 0.000   0 0.530
TLSRY9 30/10/2014 Call 5.900 0.001 0.001 0.000   1,100 0.001
TLSRZ9 30/10/2014 Put 5.900 0.605 0.605 0.000   0 0.630
TLSET9 30/10/2014 Call 6.000 0.000 0.000 0.000   13,000 0.000
TLSEU9 30/10/2014 Put 6.000 0.705 0.705 0.000   100 0.730
TLSF49 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.000
TLSF59 30/10/2014 Put 6.250 0.955 0.955 0.000   0 0.980
TLSF89 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TLSF99 30/10/2014 Put 6.500 1.205 1.205 0.000   0 1.230
TLSEL9 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TLSEM9 30/10/2014 Put 6.750 1.455 1.455 0.000   0 1.480
TLSEV9 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TLSEW9 30/10/2014 Put 7.000 1.705 1.705 0.000   0 1.730
TLSI69 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TLSI79 30/10/2014 Put 7.250 1.955 1.955 0.000   0 1.980
TLSQW9 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TLSQX9 30/10/2014 Put 7.500 2.205 2.205 0.000   0 2.230
TLSK39 27/11/2014 Call 0.010 5.310 5.310 0.000   0 5.285
TLSK49 27/11/2014 Call 4.400 0.920 0.920 0.000   0 0.890
TLSK59 27/11/2014 Put 4.400 0.008 0.008 0.000   0 0.008
TLSJY9 27/11/2014 Call 4.500 0.825 0.825 0.000   0 0.795
TLSJZ9 27/11/2014 Put 4.500 0.010 0.010 0.000   826 0.009
TLSJE9 27/11/2014 Call 4.600 0.725 0.725 0.000   100 0.695
TLSJF9 27/11/2014 Put 4.600 0.015 0.015 0.000   0 0.010
TLSK19 27/11/2014 Call 4.700 0.630 0.630 0.000   0 0.600
TLSK29 27/11/2014 Put 4.700 0.015 0.015 0.020 95 310 0.015
TLSJK9 27/11/2014 Call 4.800 0.530 0.530 0.000   0 0.505
TLSJL9 27/11/2014 Put 4.800 0.020 0.020 0.000   0 0.020
TLSJU9 27/11/2014 Call 4.900 0.440 0.440 0.000   0 0.415
TLSJV9 27/11/2014 Put 4.900 0.030 0.030 0.000   1,209 0.030
TLSJI9 27/11/2014 Call 5.000 0.350 0.350 0.360 230 0 0.325
TLSJJ9 27/11/2014 Put 5.000 0.040 0.040 0.000   2,300 0.040
TLSJQ9 27/11/2014 Call 5.250 0.165 0.165 0.160 330 430 0.145
TLSJR9 27/11/2014 Put 5.250 0.110 0.110 0.000   4,785 0.115
TLSU49 27/11/2014 Call 5.310 0.130 0.130 0.000   1,730 0.115
TLSU59 27/11/2014 Put 5.310 0.135 0.135 0.110 200 150 0.145
TLSR59 27/11/2014 Call 5.410 0.085 0.085 0.000   11,820 0.075
TLSR69 27/11/2014 Put 5.410 0.190 0.190 0.000   14,220 0.200
TLSJW9 27/11/2014 Call 5.500 0.055 0.055 0.000   10,408 0.045
TLSJX9 27/11/2014 Put 5.500 0.255 0.255 0.000   31,265 0.270
TLSR89 27/11/2014 Call 5.510 0.050 0.050 0.000   820 0.045
TLSR79 27/11/2014 Put 5.510 0.260 0.260 0.000   1,600 0.270
TLSR99 27/11/2014 Call 5.610 0.030 0.030 0.000   25,210 0.025
TLSRF9 27/11/2014 Put 5.610 0.340 0.340 0.300 200 12,700 0.355
TLSJG9 27/11/2014 Call 5.750 0.010 0.010 0.000   14,612 0.010
TLSJH9 27/11/2014 Put 5.750 0.465 0.465 0.000   1,403 0.485
TLSJC9 27/11/2014 Call 6.000 0.002 0.002 0.000   0 0.002
TLSJD9 27/11/2014 Put 6.000 0.705 0.705 0.000   0 0.730
TLSJM9 27/11/2014 Call 6.250 0.000 0.000 0.000   0 0.000
TLSJN9 27/11/2014 Put 6.250 0.955 0.955 0.000   0 0.980
TLSJS9 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TLSJT9 27/11/2014 Put 6.500 1.205 1.205 0.000   0 1.230
TLSJ89 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TLSJ99 27/11/2014 Put 6.750 1.455 1.455 0.000   0 1.480
TLSJA9 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TLSJB9 27/11/2014 Put 7.000 1.705 1.705 0.000   0 1.730
TLSJO9 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TLSJP9 27/11/2014 Put 7.250 1.955 1.955 0.000   0 1.980
TLSQY9 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TLSQZ9 27/11/2014 Put 7.500 2.205 2.205 0.000   0 2.230
TLSZS7 18/12/2014 Call 0.010 5.320 5.320 0.000   96,044 5.275
TLSZV7 18/12/2014 Call 2.800 2.515 2.515 0.000   0 2.485
TLSZW7 18/12/2014 Put 2.800 0.000 0.000 0.000   3,081 0.000
TLSZY7 18/12/2014 Call 2.900 2.415 2.415 0.000   0 2.385
TLSZX7 18/12/2014 Put 2.900 0.000 0.000 0.000   41 0.000
TLSB48 18/12/2014 Call 3.100 2.220 2.220 0.000   0 2.190
TLSB38 18/12/2014 Put 3.100 0.000 0.000 0.000   2,760 0.000
TLSIZ8 18/12/2014 Call 3.400 1.920 1.920 0.000   0 1.890
TLSJ18 18/12/2014 Put 3.400 0.000 0.000 0.000   20 0.000
TLSJ48 18/12/2014 Call 3.500 1.820 1.820 0.000   0 1.790
TLSJ58 18/12/2014 Put 3.500 0.000 0.000 0.000   3,725 0.001
TLSKN9 18/12/2014 Call 3.510 1.810 1.810 1.830 13 3,946 1.780
TLSKO9 18/12/2014 Put 3.510 0.001 0.001 0.000   0 0.001
TLSK78 18/12/2014 Call 3.600 1.720 1.720 0.000   0 1.695
TLSK88 18/12/2014 Put 3.600 0.001 0.001 0.000   251 0.001
TLSKU9 18/12/2014 Call 3.610 1.710 1.710 0.000   3,000 1.685
TLSKT9 18/12/2014 Put 3.610 0.001 0.001 0.000   0 0.001
TLSS18 18/12/2014 Call 3.700 1.620 1.620 0.000   0 1.595
TLSS28 18/12/2014 Put 3.700 0.001 0.001 0.000   400 0.002
TLSKQ9 18/12/2014 Call 3.710 1.610 1.610 0.000   0 1.585
TLSKP9 18/12/2014 Put 3.710 0.002 0.002 0.000   0 0.002
TLSTD8 18/12/2014 Call 3.800 1.525 1.525 0.000   0 1.495
TLSTE8 18/12/2014 Put 3.800 0.002 0.002 0.000   6,000 0.003
TLSVD8 18/12/2014 Call 3.900 1.425 1.425 0.000   0 1.395
TLSVE8 18/12/2014 Put 3.900 0.004 0.004 0.000   0 0.004
TLSYV8 18/12/2014 Call 4.000 1.325 1.325 0.000   0 1.295
TLSYW8 18/12/2014 Put 4.000 0.005 0.005 0.000   2,581 0.005
TLSMC9 18/12/2014 Call 4.010 1.315 1.315 0.000   28,031 1.290
TLSMB9 18/12/2014 Put 4.010 0.005 0.005 0.000   3,570 0.005
TLST88 18/12/2014 Call 4.110 1.215 1.215 0.000   628 1.190
TLST78 18/12/2014 Put 4.110 0.006 0.006 0.000   0 0.007
TLSYR8 18/12/2014 Call 4.200 1.130 1.130 0.000   0 1.100
TLSYS8 18/12/2014 Put 4.200 0.008 0.008 0.000   9,000 0.008
TLST98 18/12/2014 Call 4.210 1.120 1.120 0.000   1,058 1.090
TLSTA8 18/12/2014 Put 4.210 0.008 0.008 0.000   400 0.008
TLSLM8 18/12/2014 Call 4.250 1.080 1.080 0.000   0 1.050
TLSLN8 18/12/2014 Put 4.250 0.009 0.009 0.000   0 0.009
TLSQZ8 18/12/2014 Call 4.300 1.030 1.030 0.000   0 1.005
TLSR18 18/12/2014 Put 4.300 0.010 0.010 0.000   1,000 0.010
TLSTG8 18/12/2014 Call 4.310 1.020 1.020 0.000   2,395 0.995
TLSTF8 18/12/2014 Put 4.310 0.010 0.010 0.000   120 0.010
TLSYT8 18/12/2014 Call 4.400 0.935 0.935 0.000   5,461 0.905
TLSYU8 18/12/2014 Put 4.400 0.010 0.010 0.000   5,600 0.010
TLSTH8 18/12/2014 Call 4.410 0.925 0.925 0.000   2,270 0.895
TLSTI8 18/12/2014 Put 4.410 0.010 0.010 0.000   0 0.015
TLSF97 18/12/2014 Call 4.500 0.835 0.835 0.000   0 0.810
TLSF87 18/12/2014 Put 4.500 0.015 0.015 0.000   5,400 0.015
TLSTK8 18/12/2014 Call 4.510 0.825 0.825 0.000   5,299 0.800
TLSTJ8 18/12/2014 Put 4.510 0.015 0.015 0.000   0 0.015
TLSBJ9 18/12/2014 Call 4.600 0.740 0.740 0.000   1,700 0.710
TLSBK9 18/12/2014 Put 4.600 0.015 0.015 0.000   41,192 0.020
TLSTL8 18/12/2014 Call 4.610 0.730 0.730 0.000   4,796 0.700
TLSTM8 18/12/2014 Put 4.610 0.015 0.015 0.000   100 0.020
TLSQX8 18/12/2014 Call 4.700 0.645 0.645 0.000   0 0.615
TLSQY8 18/12/2014 Put 4.700 0.020 0.020 0.000   6,392 0.025
TLSTO8 18/12/2014 Call 4.710 0.635 0.635 0.000   776 0.605
TLSTN8 18/12/2014 Put 4.710 0.020 0.020 0.000   250 0.025
TLSDV9 18/12/2014 Call 4.800 0.550 0.550 0.000   60 0.525
TLSDW9 18/12/2014 Put 4.800 0.025 0.025 0.000   10,000 0.030
TLSTP8 18/12/2014 Call 4.810 0.540 0.540 0.000   4,984 0.515
TLSTQ8 18/12/2014 Put 4.810 0.025 0.025 0.000   1,520 0.030
TLSMO8 18/12/2014 Call 4.900 0.455 0.455 0.000   0 0.435
TLSMP8 18/12/2014 Put 4.900 0.035 0.035 0.000   3,020 0.040
TLSTS8 18/12/2014 Call 4.910 0.445 0.445 0.000   7,749 0.425
TLSTR8 18/12/2014 Put 4.910 0.035 0.035 0.000   820 0.040
TLSQK9 18/12/2014 Call 5.000 0.365 0.365 0.000   900 0.345
TLSQL9 18/12/2014 Put 5.000 0.045 0.045 0.000   29,837 0.055
TLSTT8 18/12/2014 Call 5.010 0.360 0.360 0.000   3,072 0.340
TLSTU8 18/12/2014 Put 5.010 0.045 0.045 0.000   14,368 0.055
TLSMR8 18/12/2014 Call 5.100 0.285 0.285 0.000   1,200 0.265
TLSMQ8 18/12/2014 Put 5.100 0.065 0.065 0.000   15,575 0.075
TLSMS8 18/12/2014 Call 5.110 0.275 0.275 0.285 110 42,542 0.260
TLSMT8 18/12/2014 Put 5.110 0.065 0.065 0.000   2,317 0.075
TLSMZ8 18/12/2014 Call 5.200 0.210 0.210 0.000   0 0.195
TLSMU8 18/12/2014 Put 5.200 0.090 0.090 0.085 200 21,000 0.100
TLSWB8 18/12/2014 Call 5.210 0.205 0.205 0.000 1,000 9,472 0.190
TLSWC8 18/12/2014 Put 5.210 0.090 0.090 0.000   7,150 0.105
TLSLQ8 18/12/2014 Call 5.250 0.180 0.180 0.190 1,115 687 0.165
TLSLR8 18/12/2014 Put 5.250 0.110 0.110 0.100 1,710 10,630 0.120
TLSN18 18/12/2014 Call 5.260 0.170 0.170 0.000   4,079 0.160
TLSN28 18/12/2014 Put 5.260 0.110 0.110 0.000   3,150 0.120
TLSN48 18/12/2014 Call 5.300 0.150 0.150 0.150 700 60 0.135
TLSN38 18/12/2014 Put 5.300 0.130 0.130 0.000   11,543 0.140
TLSWE8 18/12/2014 Call 5.310 0.145 0.145 0.000 500 8,184 0.130
TLSWD8 18/12/2014 Put 5.310 0.130 0.130 0.000   2,020 0.140
TLSN58 18/12/2014 Call 5.400 0.100 0.100 0.100 2,000 9,421 0.090
TLSN68 18/12/2014 Put 5.400 0.185 0.185 0.000 40 21,207 0.190
TLSWF8 18/12/2014 Call 5.410 0.095 0.095 0.000   10,798 0.085
TLSWG8 18/12/2014 Put 5.410 0.185 0.185 0.000 40 3,968 0.195
TLST89 18/12/2014 Call 5.500 0.065 0.065 0.000   17,146 0.055
TLST99 18/12/2014 Put 5.500 0.255 0.255 0.000   9,665 0.255
TLSIZ9 18/12/2014 Call 5.510 0.060 0.060 0.060 660 9,340 0.055
TLSJ19 18/12/2014 Put 5.510 0.255 0.255 0.000   1,280 0.255
TLSJ79 18/12/2014 Call 5.600 0.040 0.040 0.045 40 18,056 0.035
TLSJ69 18/12/2014 Put 5.600 0.330 0.330 0.000   418 0.335
TLSJ49 18/12/2014 Call 5.610 0.035 0.035 0.000   17,096 0.030
TLSJ59 18/12/2014 Put 5.610 0.335 0.335 0.000   3,000 0.330
TLSLP8 18/12/2014 Call 5.750 0.015 0.015 0.000   11,030 0.015
TLSLO8 18/12/2014 Put 5.750 0.465 0.465 0.000   395 0.480
TLSJ39 18/12/2014 Call 5.760 0.015 0.015 0.000   2,984 0.015
TLSJ29 18/12/2014 Put 5.760 0.465 0.465 0.000   50 0.460
TLSXS9 18/12/2014 Call 6.000 0.003 0.003 0.000   12,547 0.003
TLSXT9 18/12/2014 Put 6.000 0.705 0.705 0.000   45 0.730
TLSPX9 18/12/2014 Call 6.010 0.003 0.003 0.000   161 0.003
TLSPY9 18/12/2014 Put 6.010 0.700 0.700 0.000   1,080 0.705
TLSR28 18/12/2014 Call 6.250 0.000 0.000 0.000   500 0.000
TLSR38 18/12/2014 Put 6.250 0.955 0.955 0.000   0 0.980
TLSK67 18/12/2014 Call 6.500 0.000 0.000 0.000   50 0.000
TLSK77 18/12/2014 Put 6.500 1.205 1.205 0.000   0 1.230
TLSTF9 18/12/2014 Call 6.510 0.000 0.000 0.000   0 0.000
TLSTG9 18/12/2014 Put 6.510 1.190 1.190 0.000   810 1.200
TLSR48 18/12/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TLSR58 18/12/2014 Put 6.750 1.450 1.450 0.000   0 1.480
TLSN57 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TLSN67 18/12/2014 Put 7.000 1.700 1.700 0.000   0 1.730
TLSTJ9 18/12/2014 Call 7.010 0.000 0.000 0.000   0 0.000
TLSTK9 18/12/2014 Put 7.010 1.685 1.685 0.000   93 1.700
TLSI89 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TLSI99 18/12/2014 Put 7.250 1.950 1.950 0.000   0 1.980
TLSR19 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TLSR29 18/12/2014 Put 7.500 2.200 2.200 0.000   0 2.230
TLSPK9 29/01/2015 Call 0.010 5.340 5.340 0.000   0 5.310
TLSU89 29/01/2015 Call 4.400 0.945 0.945 0.000   0 0.915
TLSU99 29/01/2015 Put 4.400 0.030 0.030 0.000   0 0.040
TLSNT9 29/01/2015 Call 4.500 0.850 0.850 0.000   0 0.820
TLSNU9 29/01/2015 Put 4.500 0.035 0.035 0.000   0 0.040
TLSN79 29/01/2015 Call 4.600 0.755 0.755 0.000   300 0.720
TLSN89 29/01/2015 Put 4.600 0.035 0.035 0.000   0 0.040
TLSNV9 29/01/2015 Call 4.700 0.660 0.660 0.000   0 0.625
TLSNW9 29/01/2015 Put 4.700 0.040 0.040 0.000   0 0.040
TLSNL9 29/01/2015 Call 4.800 0.565 0.565 0.000   0 0.530
TLSNM9 29/01/2015 Put 4.800 0.040 0.040 0.000   6,583 0.045
TLSP69 29/01/2015 Call 4.900 0.475 0.475 0.000   200 0.445
TLSP79 29/01/2015 Put 4.900 0.050 0.050 0.000   1,000 0.055
TLSN99 29/01/2015 Call 5.000 0.390 0.390 0.000   0 0.365
TLSNK9 29/01/2015 Put 5.000 0.065 0.065 0.000   1,800 0.070
TLSTZ9 29/01/2015 Call 5.010 0.385 0.385 0.000   0 0.355
TLSU19 29/01/2015 Put 5.010 0.065 0.065 0.000   200 0.070
TLSU79 29/01/2015 Call 5.100 0.315 0.315 0.000   0 0.290
TLSU69 29/01/2015 Put 5.100 0.085 0.085 0.000   0 0.090
TLSTY9 29/01/2015 Call 5.110 0.310 0.310 0.000   0 0.285
TLSTX9 29/01/2015 Put 5.110 0.085 0.085 0.000   50 0.090
TLSTV9 29/01/2015 Call 5.210 0.240 0.240 0.000   0 0.220
TLSTW9 29/01/2015 Put 5.210 0.115 0.115 0.000   165 0.125
TLSNX9 29/01/2015 Call 5.250 0.215 0.215 0.000   50 0.195
TLSNY9 29/01/2015 Put 5.250 0.135 0.135 0.000   1,823 0.145
TLSTU9 29/01/2015 Call 5.310 0.185 0.185 0.000 1,000 0 0.165
TLSTT9 29/01/2015 Put 5.310 0.160 0.160 0.000   0 0.165
TLSTR9 29/01/2015 Call 5.410 0.140 0.140 0.000   0 0.120
TLSTS9 29/01/2015 Put 5.410 0.210 0.210 0.000   315 0.220
TLSNR9 29/01/2015 Call 5.500 0.105 0.105 0.090 2,700 1,525 0.090
TLSNS9 29/01/2015 Put 5.500 0.275 0.275 0.000   1,168 0.285
TLSNP9 29/01/2015 Call 5.750 0.045 0.045 0.000   6,360 0.040
TLSNQ9 29/01/2015 Put 5.750 0.475 0.475 0.000   100 0.490
TLSP49 29/01/2015 Call 6.000 0.025 0.025 0.000   0 0.020
TLSP59 29/01/2015 Put 6.000 0.705 0.705 0.000   550 0.730
TLSNZ9 29/01/2015 Call 6.250 0.010 0.010 0.000   0 0.009
TLSP19 29/01/2015 Put 6.250 0.950 0.950 0.000   0 0.980
TLSN59 29/01/2015 Call 6.500 0.007 0.007 0.000   0 0.005
TLSN69 29/01/2015 Put 6.500 1.200 1.200 0.000   0 1.230
TLSNN9 29/01/2015 Call 6.750 0.003 0.003 0.000   0 0.002
TLSNO9 29/01/2015 Put 6.750 1.450 1.450 0.000   0 1.480
TLSP29 29/01/2015 Call 7.000 0.002 0.002 0.000   0 0.001
TLSP39 29/01/2015 Put 7.000 1.700 1.700 0.000   0 1.730
TLSP89 29/01/2015 Call 7.250 0.001 0.001 0.000   0 0.000
TLSP99 29/01/2015 Put 7.250 1.950 1.950 0.000   0 1.980
TLSR39 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
TLSR49 29/01/2015 Put 7.500 2.200 2.200 0.000   0 2.230
TLSTC9 26/02/2015 Call 0.010 5.195 5.195 0.000   0 5.165
TLSUA9 26/02/2015 Call 4.400 0.955 0.955 0.000   0 0.920
TLSUB9 26/02/2015 Put 4.400 0.030 0.030 0.000   0 0.035
TLST29 26/02/2015 Call 4.500 0.860 0.860 0.000   0 0.825
TLST39 26/02/2015 Put 4.500 0.035 0.035 0.000   0 0.040
TLSSL9 26/02/2015 Call 4.600 0.765 0.765 0.000   0 0.730
TLSSM9 26/02/2015 Put 4.600 0.040 0.040 0.000   0 0.045
TLST49 26/02/2015 Call 4.700 0.675 0.675 0.000   0 0.640
TLST59 26/02/2015 Put 4.700 0.050 0.050 0.000   0 0.060
TLSSN9 26/02/2015 Call 4.800 0.590 0.590 0.000   200 0.555
TLSSO9 26/02/2015 Put 4.800 0.065 0.065 0.000   0 0.075
TLSSZ9 26/02/2015 Call 4.900 0.500 0.500 0.000   0 0.470
TLST19 26/02/2015 Put 4.900 0.085 0.085 0.000   0 0.095
TLSSP9 26/02/2015 Call 5.000 0.420 0.420 0.000   1,600 0.390
TLSSQ9 26/02/2015 Put 5.000 0.115 0.115 0.000   0 0.125
TLSSF9 26/02/2015 Call 5.250 0.245 0.245 0.000   0 0.230
TLSSG9 26/02/2015 Put 5.250 0.220 0.220 0.000   6,295 0.240
TLSST9 26/02/2015 Call 5.500 0.130 0.130 0.000 500 0 0.120
TLSSU9 26/02/2015 Put 5.500 0.385 0.385 0.000   1,830 0.400
TLSSV9 26/02/2015 Call 5.750 0.065 0.065 0.000   0 0.065
TLSSW9 26/02/2015 Put 5.750 0.585 0.585 0.000   0 0.605
TLSSH9 26/02/2015 Call 6.000 0.035 0.035 0.000   0 0.035
TLSSI9 26/02/2015 Put 6.000 0.815 0.815 0.000   50 0.835
TLSSB9 26/02/2015 Call 6.250 0.025 0.025 0.000   0 0.025
TLSSC9 26/02/2015 Put 6.250 1.050 1.050 0.000   0 1.075
TLSSX9 26/02/2015 Call 6.500 0.015 0.015 0.000   0 0.015
TLSSY9 26/02/2015 Put 6.500 1.295 1.295 0.000   0 1.315
TLSSR9 26/02/2015 Call 6.750 0.010 0.010 0.000   0 0.015
TLSSS9 26/02/2015 Put 6.750 1.540 1.540 0.000   0 1.565
TLSSJ9 26/02/2015 Call 7.000 0.006 0.006 0.000   0 0.008
TLSSK9 26/02/2015 Put 7.000 1.790 1.790 0.000   0 1.810
TLSSD9 26/02/2015 Call 7.250 0.003 0.003 0.000   0 0.005
TLSSE9 26/02/2015 Put 7.250 2.035 2.035 0.000   0 2.060
TLSTD9 26/02/2015 Call 7.500 0.002 0.002 0.000   0 0.003
TLSTE9 26/02/2015 Put 7.500 2.285 2.285 0.000   0 2.305
TLSCX9 26/03/2015 Call 0.010 5.210 5.210 0.000   129,610 5.175
TLSJ17 26/03/2015 Call 3.600 1.740 1.740 0.000   0 1.710
TLSJ27 26/03/2015 Put 3.600 0.010 0.010 0.000   2,000 0.010
TLSIQ7 26/03/2015 Call 3.800 1.540 1.540 0.000   0 1.510
TLSIR7 26/03/2015 Put 3.800 0.015 0.015 0.000   5,000 0.015
TLSIW7 26/03/2015 Call 4.000 1.345 1.345 0.000   0 1.315
TLSIX7 26/03/2015 Put 4.000 0.020 0.020 0.000   3,800 0.020
TLSDK9 26/03/2015 Call 4.010 1.200 1.200 0.000   4,200 1.165
TLSD99 26/03/2015 Put 4.010 0.020 0.020 0.000   0 0.020
TLSIM7 26/03/2015 Call 4.200 1.150 1.150 0.000   0 1.115
TLSIN7 26/03/2015 Put 4.200 0.025 0.025 0.000   1,000 0.025
TLSDN9 26/03/2015 Call 4.210 1.010 1.010 0.000   881 0.970
TLSDO9 26/03/2015 Put 4.210 0.025 0.025 0.000   0 0.025
TLST68 26/03/2015 Call 4.250 1.100 1.100 0.000   0 1.070
TLST58 26/03/2015 Put 4.250 0.025 0.025 0.000   0 0.025
TLSC49 26/03/2015 Call 4.300 1.055 1.055 0.000   0 1.020
TLSC59 26/03/2015 Put 4.300 0.025 0.025 0.000   0 0.030
TLSDQ9 26/03/2015 Call 4.310 0.915 0.915 0.000   0 0.875
TLSDP9 26/03/2015 Put 4.310 0.025 0.025 0.000   708 0.030
TLSIO7 26/03/2015 Call 4.400 0.955 0.955 0.000   0 0.920
TLSIP7 26/03/2015 Put 4.400 0.030 0.030 0.000   8,500 0.035
TLSCZ9 26/03/2015 Call 4.410 0.820 0.820 0.000   0 0.780
TLSCY9 26/03/2015 Put 4.410 0.035 0.035 0.000   902 0.035
TLSBX9 26/03/2015 Call 4.500 0.860 0.860 0.000   0 0.825
TLSBY9 26/03/2015 Put 4.500 0.040 0.040 0.000   1,200 0.040
TLSD19 26/03/2015 Call 4.510 0.725 0.725 0.000   669 0.690
TLSD29 26/03/2015 Put 4.510 0.040 0.040 0.000   0 0.040
TLSIK7 26/03/2015 Call 4.600 0.760 0.760 0.000   0 0.730
TLSIL7 26/03/2015 Put 4.600 0.050 0.050 0.000   1,280 0.050
TLSD49 26/03/2015 Call 4.610 0.635 0.635 0.000   0 0.600
TLSD39 26/03/2015 Put 4.610 0.050 0.050 0.000   940 0.050
TLSBZ9 26/03/2015 Call 4.700 0.670 0.670 0.000   0 0.640
TLSC19 26/03/2015 Put 4.700 0.060 0.060 0.000   2,900 0.065
TLSD59 26/03/2015 Call 4.710 0.545 0.545 0.000   0 0.515
TLSD69 26/03/2015 Put 4.710 0.060 0.060 0.000   0 0.065
TLSIS7 26/03/2015 Call 4.800 0.575 0.575 0.000   160 0.550
TLSIT7 26/03/2015 Put 4.800 0.080 0.080 0.000   9,267 0.085
TLSD89 26/03/2015 Call 4.810 0.465 0.465 0.000   150 0.440
TLSD79 26/03/2015 Put 4.810 0.080 0.080 0.000   515 0.085
TLSC29 26/03/2015 Call 4.900 0.490 0.490 0.000   0 0.465
TLSC39 26/03/2015 Put 4.900 0.100 0.100 0.000   2,400 0.105
TLSDR9 26/03/2015 Call 4.910 0.385 0.385 0.000   0 0.365
TLSDS9 26/03/2015 Put 4.910 0.100 0.100 0.000   300 0.110
TLSIU7 26/03/2015 Call 5.000 0.410 0.410 0.000   287 0.385
TLSIV7 26/03/2015 Put 5.000 0.130 0.130 0.000   16,150 0.135
TLSDZ9 26/03/2015 Call 5.010 0.315 0.315 0.000   1,020 0.295
TLSE19 26/03/2015 Put 5.010 0.130 0.130 0.000   3,045 0.140
TLSIT9 26/03/2015 Call 5.100 0.330 0.330 0.000   227 0.315
TLSIU9 26/03/2015 Put 5.100 0.165 0.165 0.000   5,400 0.175
TLSIS9 26/03/2015 Call 5.110 0.250 0.250 0.000   190 0.235
TLSIR9 26/03/2015 Put 5.110 0.165 0.165 0.000   2,120 0.175
TLSMF9 26/03/2015 Call 5.200 0.265 0.265 0.000   0 0.245
TLSME9 26/03/2015 Put 5.200 0.205 0.205 0.000   17,350 0.220
TLSQQ9 26/03/2015 Call 5.210 0.195 0.195 0.000   1,000 0.185
TLSQR9 26/03/2015 Put 5.210 0.205 0.205 0.000   0 0.220
TLSC69 26/03/2015 Call 5.250 0.230 0.230 0.000   100 0.215
TLSC79 26/03/2015 Put 5.250 0.230 0.230 0.000   19,125 0.245
TLSE39 26/03/2015 Call 5.260 0.170 0.170 0.000   2,802 0.160
TLSE29 26/03/2015 Put 5.260 0.230 0.230 0.000   1,550 0.245
TLSMG9 26/03/2015 Call 5.300 0.205 0.205 0.000   460 0.190
TLSMH9 26/03/2015 Put 5.300 0.260 0.260 0.000   13,722 0.275
TLSMM9 26/03/2015 Call 5.310 0.150 0.150 0.165 50 5,579 0.140
TLSMN9 26/03/2015 Put 5.310 0.260 0.260 0.000   5,820 0.275
TLSMJ9 26/03/2015 Call 5.400 0.155 0.155 0.160 200 2,201 0.140
TLSMI9 26/03/2015 Put 5.400 0.320 0.320 0.000   5,500 0.335
TLSMP9 26/03/2015 Call 5.410 0.110 0.110 0.110 30 2,340 0.100
TLSMO9 26/03/2015 Put 5.410 0.320 0.320 0.000   830 0.335
TLSIY7 26/03/2015 Call 5.500 0.115 0.115 0.125 300 8,814 0.105
TLSIZ7 26/03/2015 Put 5.500 0.390 0.390 0.000   4,980 0.405
TLSIH9 26/03/2015 Call 5.510 0.080 0.080 0.095 400 12,749 0.075
TLSII9 26/03/2015 Put 5.510 0.390 0.390 0.000   2,700 0.405
TLSMK9 26/03/2015 Call 5.600 0.085 0.085 0.000   54,683 0.075
TLSML9 26/03/2015 Put 5.600 0.465 0.465 0.000   350 0.485
TLSS79 26/03/2015 Call 5.610 0.060 0.060 0.000   802 0.055
TLSS89 26/03/2015 Put 5.610 0.465 0.465 0.000   0 0.485
TLSBT9 26/03/2015 Call 5.750 0.050 0.050 0.000   6,370 0.045
TLSBU9 26/03/2015 Put 5.750 0.590 0.590 0.000   500 0.610
TLSSA9 26/03/2015 Call 5.760 0.040 0.040 0.000   0 0.035
TLSS99 26/03/2015 Put 5.760 0.590 0.590 0.000   800 0.610
TLSII7 26/03/2015 Call 6.000 0.025 0.025 0.000   2,360 0.020
TLSIJ7 26/03/2015 Put 6.000 0.815 0.815 0.000   5,923 0.835
TLSPL9 26/03/2015 Call 6.010 0.020 0.020 0.000   1,000 0.015
TLSPM9 26/03/2015 Put 6.010 0.815 0.815 0.000   860 0.835
TLSC89 26/03/2015 Call 6.250 0.015 0.015 0.000   72 0.015
TLSC99 26/03/2015 Put 6.250 1.050 1.050 0.000   0 1.075
TLSK87 26/03/2015 Call 6.500 0.015 0.015 0.000   600 0.010
TLSK97 26/03/2015 Put 6.500 1.295 1.295 0.000   1,000 1.320
TLSTI9 26/03/2015 Call 6.510 0.010 0.010 0.000   0 0.009
TLSTH9 26/03/2015 Put 6.510 1.290 1.290 0.000   0 1.315
TLSBV9 26/03/2015 Call 6.750 0.015 0.015 0.000   0 0.010
TLSBW9 26/03/2015 Put 6.750 1.540 1.540 0.000   0 1.565
TLSN77 26/03/2015 Call 7.000 0.015 0.015 0.000   0 0.015
TLSN87 26/03/2015 Put 7.000 1.785 1.785 0.000   400 1.810
TLSIF9 26/03/2015 Call 7.250 0.020 0.020 0.000   0 0.020
TLSIG9 26/03/2015 Put 7.250 2.035 2.035 0.000   0 2.060
TLSS68 26/03/2015 Call 7.500 0.030 0.030 0.000   0 0.025
TLSSB8 26/03/2015 Put 7.500 2.285 2.285 0.000   0 2.305
TLSB59 25/06/2015 Call 0.010 5.245 5.245 0.000   0 5.215
TLSB39 25/06/2015 Call 2.800 2.530 2.530 0.000   0 2.500
TLSB49 25/06/2015 Put 2.800 0.001 0.001 0.000   400 0.001
TLSZV8 25/06/2015 Call 3.600 1.740 1.740 0.000   0 1.710
TLSZW8 25/06/2015 Put 3.600 0.015 0.015 0.000   2,894 0.020
TLSZP8 25/06/2015 Call 3.800 1.540 1.540 0.000   0 1.515
TLSZQ8 25/06/2015 Put 3.800 0.025 0.025 0.000   420 0.025
TLSZR8 25/06/2015 Call 4.000 1.345 1.345 0.000   0 1.315
TLSZS8 25/06/2015 Put 4.000 0.030 0.030 0.000   220 0.035
TLSN39 25/06/2015 Call 4.010 1.225 1.225 0.000   0 1.200
TLSN49 25/06/2015 Put 4.010 0.030 0.030 0.000   0 0.035
TLSZN8 25/06/2015 Call 4.200 1.150 1.150 0.000   0 1.120
TLSZO8 25/06/2015 Put 4.200 0.040 0.040 0.000   0 0.045
TLSZL8 25/06/2015 Call 4.400 0.955 0.955 0.000   0 0.925
TLSZM8 25/06/2015 Put 4.400 0.055 0.055 0.000   880 0.055
TLSL69 25/06/2015 Call 4.500 0.860 0.860 0.000   0 0.830
TLSL79 25/06/2015 Put 4.500 0.060 0.060 0.000   100 0.065
TLSBL9 25/06/2015 Call 4.600 0.770 0.770 0.000   400 0.740
TLSBM9 25/06/2015 Put 4.600 0.075 0.075 0.000   5,153 0.080
TLSEL8 25/06/2015 Call 4.610 0.690 0.690 0.000   10,003 0.655
TLSEM8 25/06/2015 Put 4.610 0.075 0.075 0.000   0 0.080
TLSL89 25/06/2015 Call 4.700 0.680 0.680 0.000   0 0.650
TLSL99 25/06/2015 Put 4.700 0.090 0.090 0.000   50 0.095
TLSDX9 25/06/2015 Call 4.800 0.595 0.595 0.000   180 0.565
TLSDY9 25/06/2015 Put 4.800 0.110 0.110 0.000   7,554 0.115
TLSKZ9 25/06/2015 Call 4.900 0.515 0.515 0.000   0 0.485
TLSL19 25/06/2015 Put 4.900 0.135 0.135 0.000   200 0.145
TLSQM9 25/06/2015 Call 5.000 0.435 0.435 0.000   282 0.410
TLSQN9 25/06/2015 Put 5.000 0.165 0.165 0.000   7,200 0.175
TLSKL9 25/06/2015 Call 5.010 0.390 0.390 0.000   5,897 0.365
TLSKM9 25/06/2015 Put 5.010 0.165 0.165 0.000   1,100 0.175
TLSKX9 25/06/2015 Call 5.250 0.275 0.275 0.000   0 0.255
TLSKY9 25/06/2015 Put 5.250 0.270 0.270 0.000   8,710 0.285
TLSGK9 25/06/2015 Call 5.300 0.250 0.250 0.000   2,776 0.230
TLSG99 25/06/2015 Put 5.300 0.295 0.295 0.000   11,580 0.310
TLSPR9 25/06/2015 Call 5.310 0.225 0.225 0.000   350 0.210
TLSPS9 25/06/2015 Put 5.310 0.290 0.290 0.000   800 0.305
TLSPT9 25/06/2015 Call 5.400 0.200 0.200 0.185 50 1,365 0.185
TLSPU9 25/06/2015 Put 5.400 0.355 0.355 0.000   12,130 0.370
TLSMA9 25/06/2015 Call 5.410 0.185 0.185 0.000   2,202 0.170
TLSMD9 25/06/2015 Put 5.410 0.345 0.345 0.000   0 0.360
TLSTA9 25/06/2015 Call 5.500 0.160 0.160 0.000   7,400 0.145
TLSTB9 25/06/2015 Put 5.500 0.420 0.420 0.400 200 11,800 0.440
TLSPQ9 25/06/2015 Call 5.510 0.150 0.150 0.000   2,018 0.135
TLSPP9 25/06/2015 Put 5.510 0.405 0.405 0.000   1,100 0.425
TLSL29 25/06/2015 Call 5.750 0.095 0.095 0.000   35,485 0.080
TLSL39 25/06/2015 Put 5.750 0.605 0.605 0.000   9,100 0.630
TLSPN9 25/06/2015 Call 5.760 0.090 0.090 0.000   0 0.075
TLSPO9 25/06/2015 Put 5.760 0.590 0.590 0.000   0 0.610
TLSXU9 25/06/2015 Call 6.000 0.055 0.055 0.000   9,980 0.045
TLSXV9 25/06/2015 Put 6.000 0.820 0.820 0.000   5,996 0.850
TLSKV9 25/06/2015 Call 6.250 0.040 0.040 0.000   0 0.030
TLSKW9 25/06/2015 Put 6.250 1.055 1.055 0.000   0 1.080
TLSKA7 25/06/2015 Call 6.500 0.030 0.030 0.000   0 0.020
TLSKB7 25/06/2015 Put 6.500 1.295 1.295 0.000   3,996 1.320
TLSL49 25/06/2015 Call 6.750 0.025 0.025 0.000   0 0.015
TLSL59 25/06/2015 Put 6.750 1.540 1.540 0.000   0 1.560
TLSN97 25/06/2015 Call 7.000 0.015 0.015 0.000   0 0.008
TLSNK7 25/06/2015 Put 7.000 1.785 1.785 0.000   0 1.805
TLSMQ9 25/06/2015 Call 7.250 0.010 0.010 0.000   0 0.005
TLSMR9 25/06/2015 Put 7.250 2.030 2.030 0.000   0 2.055
TLSSC8 25/06/2015 Call 7.500 0.008 0.008 0.000   0 0.003
TLSSD8 25/06/2015 Put 7.500 2.280 2.280 0.000   0 2.300
TLSUS9 24/09/2015 Call 0.010 5.120 5.120 0.000   0 5.090
TLSJ78 24/09/2015 Call 4.200 1.150 1.150 0.000   0 1.125
TLSJ88 24/09/2015 Put 4.200 0.070 0.070 0.000   0 0.070
TLSIY8 24/09/2015 Call 4.400 0.960 0.960 0.000   0 0.935
TLSJ68 24/09/2015 Put 4.400 0.090 0.090 0.000   505 0.095
TLSUG9 24/09/2015 Call 4.500 0.870 0.870 0.000   0 0.840
TLSUH9 24/09/2015 Put 4.500 0.105 0.105 0.000   0 0.110
TLSIG8 24/09/2015 Call 4.600 0.780 0.780 0.000   0 0.750
TLSIH8 24/09/2015 Put 4.600 0.125 0.125 0.000   120 0.135
TLSUC9 24/09/2015 Call 4.700 0.695 0.695 0.000   0 0.665
TLSUD9 24/09/2015 Put 4.700 0.150 0.150 0.000   0 0.160
TLSIO8 24/09/2015 Call 4.800 0.610 0.610 0.000   0 0.580
TLSIX8 24/09/2015 Put 4.800 0.180 0.180 0.000   500 0.185
TLSUE9 24/09/2015 Call 4.900 0.535 0.535 0.000   0 0.505
TLSUF9 24/09/2015 Put 4.900 0.215 0.215 0.000   0 0.225
TLSIM8 24/09/2015 Call 5.000 0.460 0.460 0.000   0 0.435
TLSIN8 24/09/2015 Put 5.000 0.250 0.250 0.000   9,870 0.265
TLSKJ9 24/09/2015 Call 5.200 0.335 0.335 0.000   150 0.315
TLSKK9 24/09/2015 Put 5.200 0.350 0.350 0.000   580 0.365
TLSUI9 24/09/2015 Call 5.250 0.305 0.305 0.000   0 0.290
TLSUJ9 24/09/2015 Put 5.250 0.375 0.375 0.000   0 0.390
TLSN19 24/09/2015 Call 5.300 0.280 0.280 0.000   655 0.265
TLSN29 24/09/2015 Put 5.300 0.405 0.405 0.000   1,570 0.420
TLSMY9 24/09/2015 Call 5.400 0.235 0.235 0.000   2,864 0.220
TLSMZ9 24/09/2015 Put 5.400 0.465 0.465 0.000   5,731 0.485
TLSIK8 24/09/2015 Call 5.500 0.190 0.190 0.000   6,780 0.185
TLSIL8 24/09/2015 Put 5.500 0.530 0.530 0.000   4,979 0.550
TLSQD9 24/09/2015 Call 5.600 0.155 0.155 0.000   0 0.150
TLSQC9 24/09/2015 Put 5.600 0.605 0.605 0.000   0 0.620
TLSQE9 24/09/2015 Call 5.700 0.130 0.130 0.000   150 0.120
TLSQF9 24/09/2015 Put 5.700 0.680 0.680 0.000   0 0.700
TLSUQ9 24/09/2015 Call 5.750 0.115 0.115 0.000   0 0.110
TLSUR9 24/09/2015 Put 5.750 0.720 0.720 0.000   0 0.740
TLSQH9 24/09/2015 Call 5.800 0.105 0.105 0.000   0 0.100
TLSQG9 24/09/2015 Put 5.800 0.760 0.760 0.000   0 0.775
TLSQO9 24/09/2015 Call 5.900 0.085 0.085 0.000   0 0.080
TLSQP9 24/09/2015 Put 5.900 0.845 0.845 0.000   0 0.860
TLSI98 24/09/2015 Call 6.000 0.070 0.070 0.000   2,670 0.065
TLSIF8 24/09/2015 Put 6.000 0.930 0.930 0.000   700 0.945
TLSUK9 24/09/2015 Call 6.250 0.040 0.040 0.000   0 0.035
TLSUL9 24/09/2015 Put 6.250 1.150 1.150 0.000   0 1.170
TLSII8 24/09/2015 Call 6.500 0.025 0.025 0.000   0 0.020
TLSIJ8 24/09/2015 Put 6.500 1.380 1.380 0.000   20 1.405
TLSUO9 24/09/2015 Call 6.750 0.015 0.015 0.000   0 0.010
TLSUP9 24/09/2015 Put 6.750 1.620 1.620 0.000   0 1.640
TLSI78 24/09/2015 Call 7.000 0.009 0.009 0.000   0 0.007
TLSI88 24/09/2015 Put 7.000 1.860 1.860 0.000   0 1.880
TLSUM9 24/09/2015 Call 7.250 0.005 0.005 0.000   0 0.004
TLSUN9 24/09/2015 Put 7.250 2.100 2.100 0.000   0 2.120
TLSSE8 24/09/2015 Call 7.500 0.003 0.003 0.000   0 0.002
TLSSF8 24/09/2015 Put 7.500 2.345 2.345 0.000   0 2.365
TLSW89 17/12/2015 Call 3.600 1.740 1.740 0.000   0 1.710
TLSW99 17/12/2015 Put 3.600 0.030 0.030 0.000   0 0.035
TLSVV9 17/12/2015 Call 3.800 1.545 1.545 0.000   0 1.515
TLSVW9 17/12/2015 Put 3.800 0.040 0.040 0.000   0 0.045
TLSW69 17/12/2015 Call 4.000 1.350 1.350 0.000   0 1.320
TLSW79 17/12/2015 Put 4.000 0.055 0.055 0.000   690 0.060
TLSVX9 17/12/2015 Call 4.200 1.155 1.155 0.000   0 1.130
TLSVY9 17/12/2015 Put 4.200 0.080 0.080 0.000   856 0.080
TLSVZ9 17/12/2015 Call 4.400 0.965 0.965 0.000   0 0.940
TLSW19 17/12/2015 Put 4.400 0.105 0.105 0.000   4,650 0.110
TLSVT9 17/12/2015 Call 4.600 0.790 0.790 0.000   0 0.760
TLSVU9 17/12/2015 Put 4.600 0.150 0.150 0.000   9,755 0.150
TLSW29 17/12/2015 Call 4.800 0.625 0.625 0.000   603 0.595
TLSW39 17/12/2015 Put 4.800 0.200 0.200 0.000   10,100 0.210
TLSW49 17/12/2015 Call 5.000 0.475 0.475 0.000   2,503 0.445
TLSW59 17/12/2015 Put 5.000 0.275 0.275 0.000   38,500 0.285
TLSJX8 17/12/2015 Call 5.100 0.410 0.410 0.000   0 0.385
TLSJY8 17/12/2015 Put 5.100 0.320 0.320 0.000   2,402 0.330
TLSK18 17/12/2015 Call 5.200 0.350 0.350 0.000   3,037 0.325
TLSJZ8 17/12/2015 Put 5.200 0.365 0.365 0.000   1,400 0.380
TLSRG9 17/12/2015 Call 5.300 0.300 0.300 0.000   2,507 0.275
TLSRH9 17/12/2015 Put 5.300 0.420 0.420 0.000   0 0.435
TLSRJ9 17/12/2015 Call 5.400 0.250 0.250 0.000   0 0.230
TLSRI9 17/12/2015 Put 5.400 0.480 0.480 0.000   0 0.495
TLSWA9 17/12/2015 Call 5.500 0.210 0.210 0.000   87,652 0.195
TLSWB9 17/12/2015 Put 5.500 0.545 0.545 0.000   6,098 0.560
TLSK28 17/12/2015 Call 5.600 0.175 0.175 0.000   5,236 0.160
TLSK38 17/12/2015 Put 5.600 0.615 0.615 0.000   1,465 0.635
TLSXW9 17/12/2015 Call 6.000 0.085 0.085 0.000   6,555 0.075
TLSXY9 17/12/2015 Put 6.000 0.935 0.935 0.000   0 0.955
TLSKC7 17/12/2015 Call 6.500 0.030 0.030 0.000   3,400 0.025
TLSKD7 17/12/2015 Put 6.500 1.380 1.380 0.000   0 1.405
TLSNL7 17/12/2015 Call 7.000 0.010 0.010 0.000   1,100 0.009
TLSNM7 17/12/2015 Put 7.000 1.855 1.855 0.000   0 1.880
TLSSG8 17/12/2015 Call 7.500 0.003 0.003 0.000   200 0.003
TLSSH8 17/12/2015 Put 7.500 2.335 2.335 0.000   0 2.365
TLSCV9 23/03/2016 Call 4.200 1.155 1.155 0.000   0 1.130
TLSCW9 23/03/2016 Put 4.200 0.100 0.100 0.000   0 0.105
TLSCR9 23/03/2016 Call 4.400 0.965 0.965 0.000   0 0.940
TLSCS9 23/03/2016 Put 4.400 0.140 0.140 0.000   0 0.145
TLSCT9 23/03/2016 Call 4.600 0.790 0.790 0.000   0 0.760
TLSCU9 23/03/2016 Put 4.600 0.190 0.190 0.000   0 0.200
TLSCP9 23/03/2016 Call 4.800 0.630 0.630 0.000   0 0.600
TLSCQ9 23/03/2016 Put 4.800 0.260 0.260 0.000   0 0.270
TLSCN9 23/03/2016 Call 5.000 0.490 0.490 0.000   0 0.460
TLSCO9 23/03/2016 Put 5.000 0.345 0.345 0.000   160 0.360
TLSCJ9 23/03/2016 Call 5.500 0.240 0.240 0.000   405 0.220
TLSCK9 23/03/2016 Put 5.500 0.635 0.635 0.000   3,680 0.655
TLSCH9 23/03/2016 Call 6.000 0.110 0.110 0.000   250 0.095
TLSCI9 23/03/2016 Put 6.000 1.010 1.010 0.000   0 1.035
TLSCL9 23/03/2016 Call 6.500 0.045 0.045 0.000   0 0.040
TLSCM9 23/03/2016 Put 6.500 1.445 1.445 0.000   0 1.470
TLSCF9 23/03/2016 Call 7.000 0.020 0.020 0.000   0 0.015
TLSCG9 23/03/2016 Put 7.000 1.905 1.905 0.000   0 1.930
TLSFW9 23/03/2016 Call 7.500 0.007 0.007 0.000   0 0.006
TLSFX9 23/03/2016 Put 7.500 2.380 2.380 0.000   0 2.405
TLSX77 23/06/2016 Call 3.800 1.555 1.555 0.000   0 1.530
TLSX87 23/06/2016 Put 3.800 0.065 0.065 0.000   0 0.070
TLSX37 23/06/2016 Call 4.000 1.360 1.360 0.000   0 1.335
TLSX47 23/06/2016 Put 4.000 0.085 0.085 0.000   100 0.090
TLSWW7 23/06/2016 Call 4.200 1.170 1.170 0.000   0 1.140
TLSWX7 23/06/2016 Put 4.200 0.115 0.115 0.000   0 0.120
TLSWI7 23/06/2016 Call 4.400 0.985 0.985 0.000   0 0.955
TLSWJ7 23/06/2016 Put 4.400 0.155 0.155 0.000   0 0.165
TLSWK7 23/06/2016 Call 4.600 0.810 0.810 0.000   0 0.780
TLSWL7 23/06/2016 Put 4.600 0.210 0.210 0.000   2,000 0.220
TLSWU7 23/06/2016 Call 4.800 0.655 0.655 0.000   0 0.625
TLSWV7 23/06/2016 Put 4.800 0.280 0.280 0.000   0 0.290
TLSWM7 23/06/2016 Call 5.000 0.515 0.515 0.000   0 0.490
TLSWT7 23/06/2016 Put 5.000 0.360 0.360 0.000   1,122 0.375
TLSWY7 23/06/2016 Call 5.500 0.265 0.265 0.000   3,714 0.245
TLSWZ7 23/06/2016 Put 5.500 0.645 0.645 0.000   2,400 0.660
TLSX57 23/06/2016 Call 6.000 0.125 0.125 0.000   2,800 0.110
TLSX67 23/06/2016 Put 6.000 1.010 1.010 0.000   0 1.030
TLSX17 23/06/2016 Call 6.500 0.050 0.050 0.000   2,200 0.045
TLSX27 23/06/2016 Put 6.500 1.435 1.435 0.000   0 1.460
TLSY77 23/06/2016 Call 7.000 0.020 0.020 0.000   1,248 0.020
TLSY87 23/06/2016 Put 7.000 1.895 1.895 0.000   0 1.920
TLSSI8 23/06/2016 Call 7.500 0.008 0.008 0.000   0 0.007
TLSSJ8 23/06/2016 Put 7.500 2.370 2.370 0.000   0 2.395
TLSR68 22/12/2016 Call 4.200 1.165 1.165 0.000   0 1.140
TLSR78 22/12/2016 Put 4.200 0.170 0.170 0.000   65 0.170
TLSRF8 22/12/2016 Call 4.400 0.985 0.985 0.000   0 0.955
TLSRG8 22/12/2016 Put 4.400 0.225 0.225 0.000   100 0.230
TLSRH8 22/12/2016 Call 4.600 0.815 0.815 0.000   0 0.785
TLSRI8 22/12/2016 Put 4.600 0.290 0.290 0.000   0 0.300
TLSRJ8 22/12/2016 Call 4.800 0.665 0.665 0.000   0 0.635
TLSRK8 22/12/2016 Put 4.800 0.370 0.370 0.000   436 0.385
TLSR88 22/12/2016 Call 5.000 0.535 0.535 0.000   122 0.505
TLSR98 22/12/2016 Put 5.000 0.460 0.460 0.000   1,214 0.480
TLSRP8 22/12/2016 Call 5.500 0.300 0.300 0.000   40,333 0.275
TLSRQ8 22/12/2016 Put 5.500 0.745 0.745 0.000   4,208 0.770
TLSRN8 22/12/2016 Call 6.000 0.160 0.160 0.000   3,856 0.145
TLSRO8 22/12/2016 Put 6.000 1.100 1.100 0.000   1,164 1.125
TLSRR8 22/12/2016 Call 6.500 0.080 0.080 0.000   750 0.075
TLSRS8 22/12/2016 Put 6.500 1.505 1.505 0.000   0 1.530
TLSRL8 22/12/2016 Call 7.000 0.045 0.045 0.000   0 0.040
TLSRM8 22/12/2016 Put 7.000 1.950 1.950 0.000   0 1.970
TLSSK8 22/12/2016 Call 7.500 0.025 0.025 0.000   0 0.025
TLSSL8 22/12/2016 Put 7.500 2.410 2.410 0.000   0 2.440
TLSLC9 29/06/2017 Call 4.200 1.175 1.175 0.000   0 1.150
TLSLD9 29/06/2017 Put 4.200 0.225 0.225 0.000   0 0.225
TLSLG9 29/06/2017 Call 4.400 0.995 0.995 0.000   0 0.970
TLSLH9 29/06/2017 Put 4.400 0.285 0.285 0.000   50 0.290
TLSLI9 29/06/2017 Call 4.600 0.835 0.835 0.000   0 0.805
TLSLJ9 29/06/2017 Put 4.600 0.355 0.355 0.000   0 0.370
TLSLE9 29/06/2017 Call 4.800 0.690 0.690 0.000   0 0.660
TLSLF9 29/06/2017 Put 4.800 0.440 0.440 0.000   0 0.455
TLSLA9 29/06/2017 Call 5.000 0.565 0.565 0.000   0 0.540
TLSLB9 29/06/2017 Put 5.000 0.535 0.535 0.000   28 0.550
TLSLZ9 29/06/2017 Call 5.500 0.335 0.335 0.000   1,264 0.320
TLSM19 29/06/2017 Put 5.500 0.820 0.820 0.000   300 0.840
TLSM49 29/06/2017 Call 6.000 0.195 0.195 0.000   767 0.180
TLSM59 29/06/2017 Put 6.000 1.175 1.175 0.000   0 1.195
TLSM29 29/06/2017 Call 6.500 0.110 0.110 0.000   650 0.100
TLSM39 29/06/2017 Put 6.500 1.580 1.580 0.000   0 1.605
TLSM69 29/06/2017 Call 7.000 0.065 0.065 0.000   750 0.060
TLSM79 29/06/2017 Put 7.000 2.020 2.020 0.000   0 2.045
TLSM89 29/06/2017 Call 7.500 0.040 0.040 0.000   0 0.035
TLSM99 29/06/2017 Put 7.500 2.475 2.475 0.000   0 2.505

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.