Optionetics - Australia

Talisman Energy Inc (TLM)

Close: 16.78

Volume: 2091669

Calls					Puts
Options Expiration: September 18 2010
Symbol	Bid	Ask	Op.Int.	Strike	Symbol	Bid	Ask	Op.Int.
TLMI1810C010000	6.300	7.200	0	Sep10-10.000	TLMU1810C010000	0.000	0.100	0
TLMI1810C011000	5.400	6.100	0	Sep10-11.000	TLMU1810C011000	0.000	0.100	0
TLMI1810C012500	3.800	4.600	55	Sep10-12.500	TLMU1810C012500	0.000	0.100	0
TLMI1810C014000	2.650	2.950	0	Sep10-14.000	TLMU1810C014000	0.000	0.100	0
TLMI1810C015000	1.700	1.850	20	Sep10-15.000	TLMU1810C015000	0.000	0.100	131
TLMI1810C016000	0.850	0.950	15	Sep10-16.000	TLMU1810C016000	0.100	0.200	49
TLMI1810C017500	0.050	0.150	389	Sep10-17.500	TLMU1810C017500	0.750	0.950	180
TLMI1810C019000	0.000	0.100	0	Sep10-19.000	TLMU1810C019000	2.050	2.350	0
TLMI1810C020000	0.000	0.050	0	Sep10-20.000	TLMU1810C020000	3.100	3.400	0
TLMI1810C021000	0.000	0.100	0	Sep10-21.000	TLMU1810C021000	3.700	4.700	0
Options Expiration: October 16 2010
Symbol	Bid	Ask	Op.Int.	Strike	Symbol	Bid	Ask	Op.Int.
TLMJ1610C011000	5.300	6.200	0	Oct10-11.000	TLMV1610C011000	0.000	0.100	0
TLMJ1610C012500	4.200	4.400	0	Oct10-12.500	TLMV1610C012500	0.000	0.100	488
TLMJ1610C014000	2.750	3.000	0	Oct10-14.000	TLMV1610C014000	0.050	0.150	37
TLMJ1610C015000	1.850	2.050	182	Oct10-15.000	TLMV1610C015000	0.150	0.250	844
TLMJ1610C016000	1.100	1.250	109	Oct10-16.000	TLMV1610C016000	0.400	0.500	1
TLMJ1610C017500	0.350	0.450	963	Oct10-17.500	TLMV1610C017500	1.100	1.200	627
TLMJ1610C019000	0.050	0.150	0	Oct10-19.000	TLMV1610C019000	2.200	2.450	0
TLMJ1610C020000	0.000	0.100	2044	Oct10-20.000	TLMV1610C020000	3.100	3.400	107
TLMJ1610C021000	0.000	0.100	0	Oct10-21.000	TLMV1610C021000	4.100	4.400	0
TLMJ1610C022500	0.000	0.100	37	Oct10-22.500	TLMV1610C022500	5.600	5.900	13
Options Expiration: January 22 2011
Symbol	Bid	Ask	Op.Int.	Strike	Symbol	Bid	Ask	Op.Int.
TLMA2211C010000	6.600	7.000	221	Jan11-10.000	TLMM2211C010000	0.050	0.150	1145
TLMA2211C012500	4.300	4.600	187	Jan11-12.500	TLMM2211C012500	0.250	0.350	565
TLMA2211C014000	3.000	3.400	0	Jan11-14.000	TLMM2211C014000	0.500	0.600	0
TLMA2211C015000	2.400	2.600	609	Jan11-15.000	TLMM2211C015000	0.750	0.850	1320
TLMA2211C016000	1.750	1.900	15	Jan11-16.000	TLMM2211C016000	1.100	1.200	55
TLMA2211C017500	0.950	1.100	2186	Jan11-17.500	TLMM2211C017500	1.800	1.950	2201
TLMA2211C019000	0.500	0.600	120	Jan11-19.000	TLMM2211C019000	2.750	3.100	0
TLMA2211C020000	0.300	0.400	1103	Jan11-20.000	TLMM2211C020000	3.500	3.900	1028
TLMA2211C021000	0.150	0.250	2	Jan11-21.000	TLMM2211C021000	4.300	4.700	0
TLMA2211C022500	0.050	0.150	310	Jan11-22.500	TLMM2211C022500	5.800	6.100	13
TLMA2211C002500	13.400	15.100	0	Jan11-2.500	TLMM2211C002500	0.000	0.100	0
TLMA2211C025000	0.000	0.100	383	Jan11-25.000	TLMM2211C025000	8.200	8.500	31
TLMA2211C030000	0.000	0.050	220	Jan11-30.000	TLMM2211C030000	13.200	13.500	11
TLMA2211C035000	0.000	0.100	12	Jan11-35.000	TLMM2211C035000	17.500	19.200	29
TLMA2211C005000	10.900	12.600	220	Jan11-5.000	TLMM2211C005000	0.000	0.150	0
TLMA2211C007500	8.600	10.000	106	Jan11-7.500	TLMM2211C007500	0.000	0.150	626
Options Expiration: April 16 2011
Symbol	Bid	Ask	Op.Int.	Strike	Symbol	Bid	Ask	Op.Int.
TLMD1611C010000	6.700	7.000	0	Apr11-10.000	TLMP1611C010000	0.100	0.250	0
TLMD1611C011000	0.000	0.000	0	Apr11-11.000	TLMP1611C011000	0.000	0.000	0
TLMD1611C012000	4.900	5.300	0	Apr11-12.000	TLMP1611C012000	0.350	0.450	4
TLMD1611C013000	4.100	4.400	0	Apr11-13.000	TLMP1611C013000	0.550	0.650	0
TLMD1611C014000	3.300	3.700	0	Apr11-14.000	TLMP1611C014000	0.800	0.900	0
TLMD1611C015000	2.700	2.900	0	Apr11-15.000	TLMP1611C015000	1.100	1.250	0
TLMD1611C016000	2.150	2.300	0	Apr11-16.000	TLMP1611C016000	1.500	1.650	50
TLMD1611C017000	1.600	1.800	0	Apr11-17.000	TLMP1611C017000	2.000	2.150	0
TLMD1611C018000	1.200	1.350	90	Apr11-18.000	TLMP1611C018000	2.550	2.700	0
TLMD1611C019000	0.850	1.000	8	Apr11-19.000	TLMP1611C019000	3.200	3.400	0
TLMD1611C020000	0.600	0.700	0	Apr11-20.000	TLMP1611C020000	3.800	4.200	0
TLMD1611C021000	0.400	0.500	1	Apr11-21.000	TLMP1611C021000	4.600	5.000	0
TLMD1611C022500	0.200	0.300	0	Apr11-22.500	TLMP1611C022500	5.900	6.300	0
TLMD1611C025000	0.050	0.200	0	Apr11-25.000	TLMP1611C025000	8.300	8.600	0
TLMD1611C005000	11.500	12.600	0	Apr11-5.000	TLMP1611C005000	0.000	0.150	0
	In-the-money options