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
TCL 7.150 0.000 7.130 7.180 7.110 7.180 7.105 5,298,516 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date		 P/C Exercise Bid Offer Last Volume Open
interest		 Margin Price
TCLI59 30/05/2013 Call 0.010 7.145 7.145 0.000   0 7.145
TCLEQ9 30/05/2013 Call 4.700 2.455 2.455 0.000   0 2.455
TCLC59 30/05/2013 Call 4.800 2.355 2.355 0.000   0 2.355
TCLCU9 30/05/2013 Call 4.900 2.255 2.255 0.000   0 2.255
TCLC39 30/05/2013 Call 5.000 2.155 2.155 0.000 1,300 1,300 2.155
TCLCO9 30/05/2013 Call 5.250 1.905 1.905 0.000   0 1.905
TCLCW9 30/05/2013 Call 5.500 1.655 1.655 0.000   0 1.655
TCLCK9 30/05/2013 Call 5.750 1.405 1.405 0.000   0 1.405
TCLC19 30/05/2013 Call 6.000 1.155 1.155 0.000   2,500 1.155
TCLCQ9 30/05/2013 Call 6.250 0.905 0.905 0.000   5,235 0.905
TCLCI9 30/05/2013 Call 6.500 0.655 0.655 0.000   11,363 0.655
TCLC99 30/05/2013 Call 6.750 0.405 0.405 0.000   264 0.405
TCLBY9 30/05/2013 Call 7.000 0.160 0.160 0.000   350 0.160
TCLCS9 30/05/2013 Call 7.250 0.025 0.025 0.000   50 0.025
TCLCG9 30/05/2013 Call 7.500 0.006 0.006 0.000   0 0.006
TCLC79 30/05/2013 Call 7.750 0.000 0.000 0.000   0 0.000
TCLCM9 30/05/2013 Call 8.000 0.000 0.000 0.000   0 0.000
TCLIJ9 30/05/2013 Call 8.250 0.000 0.000 0.000   0 0.000
TCLJV9 30/05/2013 Call 8.500 0.000 0.000 0.000   0 0.000
TCLLE9 30/05/2013 Call 8.750 0.000 0.000 0.000   0 0.000
TCLN59 30/05/2013 Call 9.000 0.000 0.000 0.000   0 0.000
TCLVB8 27/06/2013 Call 0.010 7.000 7.000 0.000   0 7.000
TCLQH8 27/06/2013 Call 4.400 2.760 2.760 0.000   300 2.760
TCLQR8 27/06/2013 Call 4.600 2.560 2.560 0.000   0 2.560
TCLUG8 27/06/2013 Call 4.700 2.460 2.460 0.000   0 2.460
TCLQP8 27/06/2013 Call 4.800 2.360 2.360 0.000   0 2.360
TCLUI8 27/06/2013 Call 4.900 2.260 2.260 0.000   0 2.260
TCLQL8 27/06/2013 Call 5.000 2.165 2.165 0.000   134 2.165
TCLUK8 27/06/2013 Call 5.250 1.915 1.915 0.000   0 1.915
TCLQV8 27/06/2013 Call 5.500 1.665 1.665 0.000   0 1.665
TCLUQ8 27/06/2013 Call 5.750 1.415 1.415 0.000   0 1.415
TCLQJ8 27/06/2013 Call 6.000 1.165 1.165 0.000   210 1.165
TCLY48 27/06/2013 Call 6.010 1.000 1.000 0.000   230 1.000
TCLUM8 27/06/2013 Call 6.250 0.915 0.915 0.000   2,399 0.915
TCLY58 27/06/2013 Call 6.260 0.755 0.755 0.000   197 0.755
TCLQT8 27/06/2013 Call 6.500 0.665 0.665 0.680 25 7,352 0.665
TCLY88 27/06/2013 Call 6.510 0.515 0.515 0.000   3,070 0.515
TCLUO8 27/06/2013 Call 6.750 0.415 0.415 0.000   8,011 0.415
TCLY98 27/06/2013 Call 6.760 0.255 0.255 0.000   3,520 0.255
TCLQX8 27/06/2013 Call 7.000 0.205 0.205 0.000   843 0.205
TCLYC8 27/06/2013 Call 7.010 0.075 0.075 0.000   0 0.075
TCLUE8 27/06/2013 Call 7.250 0.075 0.075 0.065 113 203 0.075
TCLQN8 27/06/2013 Call 7.500 0.020 0.020 0.000   0 0.020
TCLVS8 27/06/2013 Call 7.750 0.009 0.009 0.000   0 0.009
TCLTP8 27/06/2013 Call 8.000 0.002 0.002 0.000   0 0.002
TCLIL9 27/06/2013 Call 8.250 0.000 0.000 0.000   0 0.000
TCLJX9 27/06/2013 Call 8.500 0.000 0.000 0.000   0 0.000
TCLLG9 27/06/2013 Call 8.750 0.000 0.000 0.000   0 0.000
TCLN79 27/06/2013 Call 9.000 0.000 0.000 0.000   0 0.000
TCLL19 25/07/2013 Call 0.010 7.015 7.015 0.000   0 7.015
TCLF39 25/07/2013 Call 4.700 2.460 2.460 0.000   0 2.460
TCLF99 25/07/2013 Call 4.800 2.360 2.360 0.000   0 2.360
TCLFO9 25/07/2013 Call 4.900 2.260 2.260 0.000   0 2.260
TCLF79 25/07/2013 Call 5.000 2.165 2.165 0.000   0 2.165
TCLEY9 25/07/2013 Call 5.250 1.915 1.915 0.000   0 1.915
TCLFU9 25/07/2013 Call 5.500 1.665 1.665 0.000   0 1.665
TCLFK9 25/07/2013 Call 5.750 1.415 1.415 0.000   0 1.415
TCLFG9 25/07/2013 Call 6.000 1.165 1.165 0.000   0 1.165
TCLEW9 25/07/2013 Call 6.250 0.915 0.915 0.000   4,632 0.915
TCLFS9 25/07/2013 Call 6.500 0.665 0.665 0.000   60 0.665
TCLFM9 25/07/2013 Call 6.750 0.415 0.415 0.000   125 0.415
TCLLU9 25/07/2013 Call 6.760 0.315 0.315 0.000   0 0.315
TCLFI9 25/07/2013 Call 7.000 0.210 0.210 0.000   3,001 0.210
TCLLY9 25/07/2013 Call 7.010 0.165 0.165 0.000   1,107 0.165
TCLF19 25/07/2013 Call 7.250 0.085 0.085 0.000   0 0.085
TCLN49 25/07/2013 Call 7.260 0.060 0.060 0.000   0 0.060
TCLFQ9 25/07/2013 Call 7.500 0.030 0.030 0.000   0 0.030
TCLF59 25/07/2013 Call 7.750 0.010 0.010 0.000   0 0.010
TCLFX9 25/07/2013 Call 8.000 0.003 0.003 0.000   0 0.003
TCLIN9 25/07/2013 Call 8.250 0.001 0.001 0.000   0 0.001
TCLJZ9 25/07/2013 Call 8.500 0.000 0.000 0.000   0 0.000
TCLLI9 25/07/2013 Call 8.750 0.000 0.000 0.000   0 0.000
TCLN99 25/07/2013 Call 9.000 0.000 0.000 0.000   0 0.000
TCLI19 29/08/2013 Call 4.700 2.460 2.460 0.000   0 2.460
TCLG69 29/08/2013 Call 4.800 2.360 2.360 0.000   0 2.360
TCLGY9 29/08/2013 Call 4.900 2.260 2.260 0.000   0 2.260
TCLG49 29/08/2013 Call 5.000 2.160 2.160 0.000   0 2.160
TCLGM9 29/08/2013 Call 5.250 1.915 1.915 0.000   0 1.915
TCLI39 29/08/2013 Call 5.500 1.665 1.665 0.000   0 1.665
TCLGS9 29/08/2013 Call 5.750 1.415 1.415 0.000   0 1.415
TCLG29 29/08/2013 Call 6.000 1.165 1.165 0.000   0 1.165
TCLGK9 29/08/2013 Call 6.250 0.915 0.915 0.000   120 0.915
TCLGW9 29/08/2013 Call 6.500 0.665 0.665 0.000   3,705 0.665
TCLGQ9 29/08/2013 Call 6.750 0.430 0.430 0.000   0 0.430
TCLFZ9 29/08/2013 Call 7.000 0.240 0.240 0.000   0 0.240
TCLG89 29/08/2013 Call 7.250 0.110 0.110 0.000   121 0.110
TCLGU9 29/08/2013 Call 7.500 0.045 0.045 0.000   0 0.045
TCLGO9 29/08/2013 Call 7.750 0.015 0.015 0.000   0 0.015
TCLI69 29/08/2013 Call 8.000 0.005 0.005 0.000   0 0.005
TCLIP9 29/08/2013 Call 8.250 0.002 0.002 0.000   0 0.002
TCLK29 29/08/2013 Call 8.500 0.000 0.000 0.000   0 0.000
TCLLK9 29/08/2013 Call 8.750 0.000 0.000 0.000   0 0.000
TCLNL9 29/08/2013 Call 9.000 0.000 0.000 0.000   0 0.000
TCLZD8 26/09/2013 Call 0.010 7.050 7.050 0.000   11,408 7.050
TCLRJ8 26/09/2013 Call 4.400 2.760 2.760 0.000   0 2.760
TCLRH8 26/09/2013 Call 4.600 2.560 2.560 0.000   0 2.560
TCLYN8 26/09/2013 Call 4.700 2.460 2.460 0.000   0 2.460
TCLRF8 26/09/2013 Call 4.800 2.360 2.360 0.000   0 2.360
TCLYP8 26/09/2013 Call 4.900 2.260 2.260 0.000   0 2.260
TCLR88 26/09/2013 Call 5.000 2.160 2.160 0.000   0 2.160
TCLYD8 26/09/2013 Call 5.250 1.915 1.915 0.000   0 1.915
TCLQZ8 26/09/2013 Call 5.500 1.665 1.665 0.000   300 1.665
TCLYH8 26/09/2013 Call 5.750 1.415 1.415 0.000   0 1.415
TCLRL8 26/09/2013 Call 6.000 1.165 1.165 0.000   2,090 1.165
TCLZH8 26/09/2013 Call 6.010 1.045 1.045 0.000   352 1.045
TCLYF8 26/09/2013 Call 6.250 0.915 0.915 0.000   450 0.915
TCLZK8 26/09/2013 Call 6.260 0.830 0.830 0.000   30 0.830
TCLR48 26/09/2013 Call 6.500 0.670 0.670 0.000   555 0.670
TCLZL8 26/09/2013 Call 6.510 0.605 0.605 0.000   870 0.605
TCLYJ8 26/09/2013 Call 6.750 0.445 0.445 0.000   4,025 0.445
TCLZO8 26/09/2013 Call 6.760 0.395 0.395 0.000   0 0.395
TCLR68 26/09/2013 Call 7.000 0.265 0.265 0.000   0 0.265
TCLZP8 26/09/2013 Call 7.010 0.245 0.245 0.000   0 0.245
TCLYR8 26/09/2013 Call 7.250 0.145 0.145 0.000   0 0.145
TCLZS8 26/09/2013 Call 7.260 0.130 0.130 0.000   0 0.130
TCLR28 26/09/2013 Call 7.500 0.070 0.070 0.000   0 0.070
TCLYL8 26/09/2013 Call 7.750 0.030 0.030 0.000   0 0.030
TCLTR8 26/09/2013 Call 8.000 0.010 0.010 0.000   0 0.010
TCLIR9 26/09/2013 Call 8.250 0.004 0.004 0.000   0 0.004
TCLK49 26/09/2013 Call 8.500 0.001 0.001 0.000   0 0.001
TCLLM9 26/09/2013 Call 8.750 0.000 0.000 0.000   0 0.000
TCLNN9 26/09/2013 Call 9.000 0.000 0.000 0.000   0 0.000
TCLKU9 24/10/2013 Call 5.000 2.160 2.160 0.000   0 2.160
TCLKA9 24/10/2013 Call 5.250 1.915 1.915 0.000   0 1.915
TCLKG9 24/10/2013 Call 5.500 1.665 1.665 0.000   0 1.665
TCLKO9 24/10/2013 Call 5.750 1.415 1.415 0.000   0 1.415
TCLKW9 24/10/2013 Call 6.000 1.165 1.165 0.000   0 1.165
TCLKC9 24/10/2013 Call 6.250 0.915 0.915 0.000   0 0.915
TCLKI9 24/10/2013 Call 6.500 0.665 0.665 0.000   0 0.665
TCLKQ9 24/10/2013 Call 6.750 0.460 0.460 0.000   0 0.460
TCLK69 24/10/2013 Call 7.000 0.290 0.290 0.000   0 0.290
TCLKE9 24/10/2013 Call 7.250 0.165 0.165 0.000   0 0.165
TCLKM9 24/10/2013 Call 7.500 0.090 0.090 0.000   0 0.090
TCLKS9 24/10/2013 Call 7.750 0.040 0.040 0.000   0 0.040
TCLKY9 24/10/2013 Call 8.000 0.030 0.030 0.000   0 0.030
TCLK89 24/10/2013 Call 8.250 0.015 0.015 0.000   0 0.015
TCLKK9 24/10/2013 Call 8.500 0.007 0.007 0.000   0 0.007
TCLLO9 24/10/2013 Call 8.750 0.003 0.003 0.000   0 0.003
TCLNP9 24/10/2013 Call 9.000 0.001 0.001 0.000   0 0.001
TCLEP9 19/12/2013 Call 0.010 7.090 7.090 0.000   0 7.090
TCLRV8 19/12/2013 Call 4.400 2.760 2.760 0.000   0 2.760
TCLRR8 19/12/2013 Call 4.600 2.560 2.560 0.000   0 2.560
TCLES9 19/12/2013 Call 4.700 2.460 2.460 0.000   0 2.460
TCLRP8 19/12/2013 Call 4.800 2.360 2.360 0.000   0 2.360
TCLDP9 19/12/2013 Call 4.900 2.260 2.260 0.000   0 2.260
TCLRT8 19/12/2013 Call 5.000 2.160 2.160 0.000   0 2.160
TCLDT9 19/12/2013 Call 5.250 1.915 1.915 0.000   0 1.915
TCLRZ8 19/12/2013 Call 5.500 1.665 1.665 0.000   0 1.665
TCLLZ9 19/12/2013 Call 5.510 1.570 1.570 0.000   0 1.570
TCLDV9 19/12/2013 Call 5.750 1.415 1.415 0.000   0 1.415
TCLM39 19/12/2013 Call 5.760 1.335 1.335 0.000   0 1.335
TCLS48 19/12/2013 Call 6.000 1.165 1.165 0.000   236 1.165
TCLM49 19/12/2013 Call 6.010 1.100 1.100 0.000   0 1.100
TCLDR9 19/12/2013 Call 6.250 0.920 0.920 0.000   363 0.920
TCLM79 19/12/2013 Call 6.260 0.850 0.850 0.000   0 0.850
TCLRX8 19/12/2013 Call 6.500 0.695 0.695 0.000   1,015 0.695
TCLM89 19/12/2013 Call 6.510 0.645 0.645 0.000   0 0.645
TCLDX9 19/12/2013 Call 6.750 0.495 0.495 0.000   224 0.495
TCLMB9 19/12/2013 Call 6.760 0.485 0.485 0.000   0 0.485
TCLS28 19/12/2013 Call 7.000 0.335 0.335 0.000   1,440 0.335
TCLMC9 19/12/2013 Call 7.010 0.310 0.310 0.000   180 0.310
TCLDN9 19/12/2013 Call 7.250 0.220 0.220 0.000   330 0.220
TCLMF9 19/12/2013 Call 7.260 0.195 0.195 0.000   56 0.195
TCLRN8 19/12/2013 Call 7.500 0.145 0.145 0.145 325 825 0.145
TCLMG9 19/12/2013 Call 7.510 0.145 0.145 0.000   0 0.145
TCLDZ9 19/12/2013 Call 7.750 0.085 0.085 0.000   0 0.085
TCLMJ9 19/12/2013 Call 7.760 0.065 0.065 0.000   0 0.065
TCLTT8 19/12/2013 Call 8.000 0.050 0.050 0.000   0 0.050
TCLIT9 19/12/2013 Call 8.250 0.035 0.035 0.000   0 0.035
TCLD19 19/12/2013 Call 8.500 0.025 0.025 0.000   0 0.025
TCLLQ9 19/12/2013 Call 8.750 0.015 0.015 0.000   0 0.015
TCLNR9 19/12/2013 Call 9.000 0.008 0.008 0.000   0 0.008
TCLJS9 27/03/2014 Call 0.010 6.965 6.965 0.000   0 6.965
TCLSG8 27/03/2014 Call 4.400 2.760 2.760 0.000   0 2.760
TCLSM8 27/03/2014 Call 4.600 2.560 2.560 0.000   0 2.560
TCLSI8 27/03/2014 Call 4.800 2.360 2.360 0.000   0 2.360
TCLJ29 27/03/2014 Call 4.900 2.260 2.260 0.000   0 2.260
TCLSK8 27/03/2014 Call 5.000 2.160 2.160 0.000   0 2.160
TCLJ69 27/03/2014 Call 5.250 1.910 1.910 0.000   0 1.910
TCLSA8 27/03/2014 Call 5.500 1.665 1.665 0.000   0 1.665
TCLIX9 27/03/2014 Call 5.750 1.415 1.415 0.000   0 1.415
TCLML9 27/03/2014 Call 5.760 1.255 1.255 0.000   0 1.255
TCLSE8 27/03/2014 Call 6.000 1.165 1.165 0.000   0 1.165
TCLMM9 27/03/2014 Call 6.010 1.000 1.000 0.000   0 1.000
TCLJ89 27/03/2014 Call 6.250 0.925 0.925 0.000   0 0.925
TCLMP9 27/03/2014 Call 6.260 0.835 0.835 0.000   0 0.835
TCLS68 27/03/2014 Call 6.500 0.710 0.710 0.000   0 0.710
TCLMQ9 27/03/2014 Call 6.510 0.650 0.650 0.000   0 0.650
TCLIV9 27/03/2014 Call 6.750 0.510 0.510 0.000   0 0.510
TCLSC8 27/03/2014 Call 7.000 0.370 0.370 0.000   0 0.370
TCLMT9 27/03/2014 Call 7.010 0.345 0.345 0.000   515 0.345
TCLJ49 27/03/2014 Call 7.250 0.250 0.250 0.000   30 0.250
TCLMU9 27/03/2014 Call 7.260 0.230 0.230 0.000   840 0.230
TCLS88 27/03/2014 Call 7.500 0.175 0.175 0.000   30 0.175
TCLMX9 27/03/2014 Call 7.510 0.160 0.160 0.000   0 0.160
TCLIZ9 27/03/2014 Call 7.750 0.105 0.105 0.000   20 0.105
TCLMY9 27/03/2014 Call 7.760 0.100 0.100 0.000   0 0.100
TCLTV8 27/03/2014 Call 8.000 0.075 0.075 0.000   0 0.075
TCLN29 27/03/2014 Call 8.010 0.070 0.070 0.000   0 0.070
TCLJT9 27/03/2014 Call 8.250 0.035 0.035 0.000   0 0.035
TCLD39 27/03/2014 Call 8.500 0.030 0.030 0.000   0 0.030
TCLLS9 27/03/2014 Call 8.750 0.020 0.020 0.000   0 0.020
TCLNT9 27/03/2014 Call 9.000 0.015 0.015 0.000   0 0.015
TCLSY8 26/06/2014 Call 4.400 2.760 2.760 0.000   0 2.760
TCLSQ8 26/06/2014 Call 4.600 2.560 2.560 0.000   0 2.560
TCLT18 26/06/2014 Call 4.800 2.360 2.360 0.000   0 2.360
TCLSO8 26/06/2014 Call 5.000 2.160 2.160 0.000   0 2.160
TCLT58 26/06/2014 Call 5.500 1.665 1.665 0.000   0 1.665
TCLSS8 26/06/2014 Call 6.000 1.165 1.165 0.000   0 1.165
TCLT38 26/06/2014 Call 6.500 0.735 0.735 0.000   0 0.735
TCLSU8 26/06/2014 Call 7.000 0.415 0.415 0.000   0 0.415
TCLSW8 26/06/2014 Call 7.500 0.205 0.205 0.000   0 0.205
TCLTX8 26/06/2014 Call 8.000 0.090 0.090 0.000   0 0.090
TCLD59 26/06/2014 Call 8.500 0.035 0.035 0.000   0 0.035
TCLL29 26/06/2014 Call 9.000 0.015 0.015 0.000   0 0.015
TCLZ38 25/09/2014 Call 4.600 2.560 2.560 0.000   0 2.560
TCLZ58 25/09/2014 Call 4.800 2.360 2.360 0.000   0 2.360
TCLZ78 25/09/2014 Call 5.000 2.160 2.160 0.000   0 2.160
TCLZB8 25/09/2014 Call 5.500 1.660 1.660 0.000   0 1.660
TCLZ18 25/09/2014 Call 6.000 1.170 1.170 0.000   0 1.170
TCLZ98 25/09/2014 Call 6.500 0.765 0.765 0.000   30 0.765
TCLYX8 25/09/2014 Call 7.000 0.460 0.460 0.000   0 0.460
TCLYT8 25/09/2014 Call 7.500 0.250 0.250 0.000   0 0.250
TCLYV8 25/09/2014 Call 8.000 0.120 0.120 0.000   0 0.120
TCLD79 25/09/2014 Call 8.500 0.055 0.055 0.000   0 0.055
TCLL49 25/09/2014 Call 9.000 0.025 0.025 0.000   0 0.025
TCLTJ8 18/12/2014 Call 4.400 2.760 2.760 0.000   0 2.760
TCLTD8 18/12/2014 Call 4.600 2.560 2.560 0.000   0 2.560
TCLTF8 18/12/2014 Call 4.800 2.360 2.360 0.000   0 2.360
TCLTH8 18/12/2014 Call 5.000 2.160 2.160 0.000   0 2.160
TCLT78 18/12/2014 Call 5.500 1.660 1.660 0.000   0 1.660
TCLTL8 18/12/2014 Call 6.000 1.165 1.165 0.000   0 1.165
TCLT98 18/12/2014 Call 6.500 0.720 0.720 0.000   0 0.720
TCLTN8 18/12/2014 Call 7.000 0.425 0.425 0.000   0 0.425
TCLTB8 18/12/2014 Call 7.500 0.235 0.235 0.000   0 0.235
TCLTZ8 18/12/2014 Call 8.000 0.175 0.175 0.000   0 0.175
TCLD99 18/12/2014 Call 8.500 0.125 0.125 0.000   0 0.125
TCLL69 18/12/2014 Call 9.000 0.070 0.070 0.000   0 0.070
TCLJQ9 26/03/2015 Call 4.800 2.360 2.360 0.000   0 2.360
TCLJO9 26/03/2015 Call 5.000 2.160 2.160 0.000   0 2.160
TCLJE9 26/03/2015 Call 5.500 1.660 1.660 0.000   0 1.660
TCLJM9 26/03/2015 Call 6.000 1.185 1.185 0.000   0 1.185
TCLJA9 26/03/2015 Call 6.500 0.810 0.810 0.000   0 0.810
TCLJI9 26/03/2015 Call 7.000 0.530 0.530 0.000   0 0.530
TCLJG9 26/03/2015 Call 7.500 0.325 0.325 0.000   0 0.325
TCLJK9 26/03/2015 Call 8.000 0.190 0.190 0.000   0 0.190
TCLJC9 26/03/2015 Call 8.500 0.105 0.105 0.000   0 0.105
TCLL89 26/03/2015 Call 9.000 0.050 0.050 0.000   0 0.050
TCLV18 25/06/2015 Call 4.400 2.760 2.760 0.000   0 2.760
TCLV78 25/06/2015 Call 4.600 2.560 2.560 0.000   0 2.560
TCLV58 25/06/2015 Call 4.800 2.360 2.360 0.000   0 2.360
TCLV38 25/06/2015 Call 5.000 2.160 2.160 0.000   0 2.160
TCLUY8 25/06/2015 Call 5.500 1.665 1.665 0.000   0 1.665
TCLUU8 25/06/2015 Call 6.000 1.165 1.165 0.000   0 1.165
TCLUW8 25/06/2015 Call 6.500 0.705 0.705 0.000   0 0.705
TCLUS8 25/06/2015 Call 7.000 0.405 0.405 0.000   0 0.405
TCLV98 25/06/2015 Call 7.500 0.220 0.220 0.000   0 0.220
TCLVC8 25/06/2015 Call 8.000 0.115 0.115 0.000   0 0.115
TCLDL9 25/06/2015 Call 8.500 0.060 0.060 0.000   0 0.060
TCLLA9 25/06/2015 Call 9.000 0.030 0.030 0.000   0 0.030
TCLE89 17/12/2015 Call 4.600 2.560 2.560 0.000   0 2.560
TCLEJ9 17/12/2015 Call 4.800 2.360 2.360 0.000   0 2.360
TCLE69 17/12/2015 Call 5.000 2.160 2.160 0.000   0 2.160
TCLE29 17/12/2015 Call 5.500 1.660 1.660 0.000   0 1.660
TCLE49 17/12/2015 Call 6.000 1.165 1.165 0.000   0 1.165
TCLEN9 17/12/2015 Call 6.500 0.710 0.710 0.000   0 0.710
TCLEH9 17/12/2015 Call 7.000 0.430 0.430 0.000   0 0.430
TCLEL9 17/12/2015 Call 7.500 0.255 0.255 0.000   0 0.255
TCLEF9 17/12/2015 Call 8.000 0.145 0.145 0.000   0 0.145
TCLI89 17/12/2015 Call 8.500 0.080 0.080 0.000   0 0.080
TCLLC9 17/12/2015 Call 9.000 0.045 0.045 0.000   0 0.045
TCLER9 30/05/2013 Put 4.700 0.000 0.000 0.000   0 0.000
TCLC69 30/05/2013 Put 4.800 0.000 0.000 0.000   0 0.000
TCLCV9 30/05/2013 Put 4.900 0.000 0.000 0.000   0 0.000
TCLC49 30/05/2013 Put 5.000 0.000 0.000 0.000   0 0.000
TCLCP9 30/05/2013 Put 5.250 0.000 0.000 0.000   0 0.000
TCLCX9 30/05/2013 Put 5.500 0.000 0.000 0.000   260 0.000
TCLCL9 30/05/2013 Put 5.750 0.000 0.000 0.000   299 0.000
TCLC29 30/05/2013 Put 6.000 0.000 0.000 0.000   6,963 0.000
TCLCR9 30/05/2013 Put 6.250 0.000 0.000 0.000   9,270 0.000
TCLCJ9 30/05/2013 Put 6.500 0.000 0.000 0.000   1,445 0.000
TCLCF9 30/05/2013 Put 6.750 0.001 0.001 0.000   130 0.001
TCLBZ9 30/05/2013 Put 7.000 0.020 0.020 0.000   0 0.020
TCLCT9 30/05/2013 Put 7.250 0.125 0.125 0.000   0 0.125
TCLCH9 30/05/2013 Put 7.500 0.360 0.360 0.000   0 0.360
TCLC89 30/05/2013 Put 7.750 0.605 0.605 0.000   0 0.605
TCLCN9 30/05/2013 Put 8.000 0.850 0.850 0.000   0 0.850
TCLIK9 30/05/2013 Put 8.250 1.100 1.100 0.000   0 1.100
TCLJW9 30/05/2013 Put 8.500 1.350 1.350 0.000   0 1.350
TCLLF9 30/05/2013 Put 8.750 1.600 1.600 0.000   0 1.600
TCLN69 30/05/2013 Put 9.000 1.850 1.850 0.000   0 1.850
TCLQI8 27/06/2013 Put 4.400 0.000 0.000 0.000   0 0.000
TCLQS8 27/06/2013 Put 4.600 0.000 0.000 0.000   0 0.000
TCLUH8 27/06/2013 Put 4.700 0.000 0.000 0.000   1,000 0.000
TCLQQ8 27/06/2013 Put 4.800 0.000 0.000 0.000   0 0.000
TCLUJ8 27/06/2013 Put 4.900 0.000 0.000 0.000   0 0.000
TCLQM8 27/06/2013 Put 5.000 0.000 0.000 0.000   0 0.000
TCLUL8 27/06/2013 Put 5.250 0.000 0.000 0.000   900 0.000
TCLQW8 27/06/2013 Put 5.500 0.000 0.000 0.000   50 0.000
TCLUR8 27/06/2013 Put 5.750 0.000 0.000 0.000   597 0.000
TCLQK8 27/06/2013 Put 6.000 0.001 0.001 0.000   1,197 0.001
TCLY38 27/06/2013 Put 6.010 0.004 0.004 0.000   0 0.004
TCLUN8 27/06/2013 Put 6.250 0.006 0.006 0.000   270 0.006
TCLY68 27/06/2013 Put 6.260 0.015 0.015 0.000   43 0.015
TCLQU8 27/06/2013 Put 6.500 0.015 0.015 0.000   762 0.015
TCLY78 27/06/2013 Put 6.510 0.030 0.030 0.000   100 0.030
TCLUP8 27/06/2013 Put 6.750 0.035 0.035 0.000   0 0.035
TCLYA8 27/06/2013 Put 6.760 0.040 0.040 0.000   0 0.040
TCLQY8 27/06/2013 Put 7.000 0.115 0.115 0.000   0 0.115
TCLYB8 27/06/2013 Put 7.010 0.115 0.115 0.000   0 0.115
TCLUF8 27/06/2013 Put 7.250 0.280 0.280 0.000   0 0.280
TCLQO8 27/06/2013 Put 7.500 0.500 0.500 0.000   0 0.500
TCLVT8 27/06/2013 Put 7.750 0.740 0.740 0.000   0 0.740
TCLTQ8 27/06/2013 Put 8.000 0.990 0.990 0.000   0 0.990
TCLIM9 27/06/2013 Put 8.250 1.240 1.240 0.000   0 1.240
TCLJY9 27/06/2013 Put 8.500 1.490 1.490 0.000   0 1.490
TCLLH9 27/06/2013 Put 8.750 1.735 1.735 0.000   0 1.735
TCLN89 27/06/2013 Put 9.000 1.985 1.985 0.000   0 1.985
TCLF49 25/07/2013 Put 4.700 0.000 0.000 0.000   0 0.000
TCLFF9 25/07/2013 Put 4.800 0.000 0.000 0.000   0 0.000
TCLFP9 25/07/2013 Put 4.900 0.000 0.000 0.000   0 0.000
TCLF89 25/07/2013 Put 5.000 0.000 0.000 0.000   0 0.000
TCLEZ9 25/07/2013 Put 5.250 0.000 0.000 0.000   0 0.000
TCLFV9 25/07/2013 Put 5.500 0.000 0.000 0.000   0 0.000
TCLFL9 25/07/2013 Put 5.750 0.000 0.000 0.000   0 0.000
TCLFH9 25/07/2013 Put 6.000 0.002 0.002 0.000   0 0.002
TCLEX9 25/07/2013 Put 6.250 0.010 0.010 0.000   60 0.010
TCLFT9 25/07/2013 Put 6.500 0.025 0.025 0.000   0 0.025
TCLFN9 25/07/2013 Put 6.750 0.060 0.060 0.000   0 0.060
TCLLW9 25/07/2013 Put 6.760 0.060 0.060 0.000   0 0.060
TCLFJ9 25/07/2013 Put 7.000 0.150 0.150 0.000   210 0.150
TCLLX9 25/07/2013 Put 7.010 0.150 0.150 0.000   0 0.150
TCLF29 25/07/2013 Put 7.250 0.300 0.300 0.000   0 0.300
TCLN39 25/07/2013 Put 7.260 0.295 0.295 0.000   0 0.295
TCLFR9 25/07/2013 Put 7.500 0.510 0.510 0.000   0 0.510
TCLF69 25/07/2013 Put 7.750 0.745 0.745 0.000   0 0.745
TCLFY9 25/07/2013 Put 8.000 0.990 0.990 0.000   0 0.990
TCLIO9 25/07/2013 Put 8.250 1.240 1.240 0.000   0 1.240
TCLK19 25/07/2013 Put 8.500 1.490 1.490 0.000   0 1.490
TCLLJ9 25/07/2013 Put 8.750 1.735 1.735 0.000   0 1.735
TCLNK9 25/07/2013 Put 9.000 1.985 1.985 0.000   0 1.985
TCLI29 29/08/2013 Put 4.700 0.000 0.000 0.000   0 0.000
TCLG79 29/08/2013 Put 4.800 0.000 0.000 0.000   0 0.000
TCLGZ9 29/08/2013 Put 4.900 0.000 0.000 0.000   0 0.000
TCLG59 29/08/2013 Put 5.000 0.000 0.000 0.000   0 0.000
TCLGN9 29/08/2013 Put 5.250 0.000 0.000 0.000   0 0.000
TCLI49 29/08/2013 Put 5.500 0.000 0.000 0.000   0 0.000
TCLGT9 29/08/2013 Put 5.750 0.000 0.000 0.000   0 0.000
TCLG39 29/08/2013 Put 6.000 0.003 0.003 0.000   0 0.003
TCLGL9 29/08/2013 Put 6.250 0.010 0.010 0.000   0 0.010
TCLGX9 29/08/2013 Put 6.500 0.035 0.035 0.000   0 0.035
TCLGR9 29/08/2013 Put 6.750 0.090 0.090 0.000   111 0.090
TCLG19 29/08/2013 Put 7.000 0.175 0.175 0.000   0 0.175
TCLG99 29/08/2013 Put 7.250 0.325 0.325 0.000   0 0.325
TCLGV9 29/08/2013 Put 7.500 0.520 0.520 0.000   0 0.520
TCLGP9 29/08/2013 Put 7.750 0.750 0.750 0.000   0 0.750
TCLI79 29/08/2013 Put 8.000 0.990 0.990 0.000   0 0.990
TCLIQ9 29/08/2013 Put 8.250 1.240 1.240 0.000   0 1.240
TCLK39 29/08/2013 Put 8.500 1.490 1.490 0.000   0 1.490
TCLLL9 29/08/2013 Put 8.750 1.735 1.735 0.000   0 1.735
TCLNM9 29/08/2013 Put 9.000 1.985 1.985 0.000   0 1.985
TCLRK8 26/09/2013 Put 4.400 0.000 0.000 0.000   0 0.000
TCLRI8 26/09/2013 Put 4.600 0.000 0.000 0.000   0 0.000
TCLYO8 26/09/2013 Put 4.700 0.000 0.000 0.000   0 0.000
TCLRG8 26/09/2013 Put 4.800 0.000 0.000 0.000   0 0.000
TCLYQ8 26/09/2013 Put 4.900 0.000 0.000 0.000   0 0.000
TCLR98 26/09/2013 Put 5.000 0.000 0.000 0.000   0 0.000
TCLYE8 26/09/2013 Put 5.250 0.000 0.000 0.000   30 0.000
TCLR18 26/09/2013 Put 5.500 0.000 0.000 0.000   50 0.000
TCLYI8 26/09/2013 Put 5.750 0.001 0.001 0.000   0 0.001
TCLRM8 26/09/2013 Put 6.000 0.006 0.006 0.000   30 0.006
TCLZI8 26/09/2013 Put 6.010 0.010 0.010 0.000   112 0.010
TCLYG8 26/09/2013 Put 6.250 0.020 0.020 0.000   146 0.020
TCLZJ8 26/09/2013 Put 6.260 0.030 0.030 0.000   0 0.030
TCLR58 26/09/2013 Put 6.500 0.050 0.050 0.000   200 0.050
TCLZM8 26/09/2013 Put 6.510 0.050 0.050 0.000   0 0.050
TCLYK8 26/09/2013 Put 6.750 0.110 0.110 0.000   0 0.110
TCLZN8 26/09/2013 Put 6.760 0.105 0.105 0.000   0 0.105
TCLR78 26/09/2013 Put 7.000 0.200 0.200 0.000   0 0.200
TCLZQ8 26/09/2013 Put 7.010 0.200 0.200 0.000   0 0.200
TCLYS8 26/09/2013 Put 7.250 0.335 0.335 0.000   0 0.335
TCLZR8 26/09/2013 Put 7.260 0.340 0.340 0.000   0 0.340
TCLR38 26/09/2013 Put 7.500 0.525 0.525 0.000   0 0.525
TCLYM8 26/09/2013 Put 7.750 0.750 0.750 0.000   0 0.750
TCLTS8 26/09/2013 Put 8.000 0.990 0.990 0.000   0 0.990
TCLIS9 26/09/2013 Put 8.250 1.240 1.240 0.000   0 1.240
TCLK59 26/09/2013 Put 8.500 1.490 1.490 0.000   0 1.490
TCLLN9 26/09/2013 Put 8.750 1.740 1.740 0.000   0 1.740
TCLNO9 26/09/2013 Put 9.000 1.985 1.985 0.000   0 1.985
TCLKV9 24/10/2013 Put 5.000 0.000 0.000 0.000   0 0.000
TCLKB9 24/10/2013 Put 5.250 0.001 0.001 0.000   0 0.001
TCLKH9 24/10/2013 Put 5.500 0.003 0.003 0.000   0 0.003
TCLKP9 24/10/2013 Put 5.750 0.009 0.009 0.000   0 0.009
TCLKX9 24/10/2013 Put 6.000 0.020 0.020 0.000   0 0.020
TCLKD9 24/10/2013 Put 6.250 0.035 0.035 0.000   0 0.035
TCLKJ9 24/10/2013 Put 6.500 0.070 0.070 0.000   0 0.070
TCLKR9 24/10/2013 Put 6.750 0.130 0.130 0.000   0 0.130
TCLK79 24/10/2013 Put 7.000 0.220 0.220 0.000   0 0.220
TCLKF9 24/10/2013 Put 7.250 0.355 0.355 0.000   0 0.355
TCLKN9 24/10/2013 Put 7.500 0.545 0.545 0.000   0 0.545
TCLKT9 24/10/2013 Put 7.750 0.745 0.745 0.000   0 0.745
TCLKZ9 24/10/2013 Put 8.000 0.995 0.995 0.000   0 0.995
TCLK99 24/10/2013 Put 8.250 1.240 1.240 0.000   0 1.240
TCLKL9 24/10/2013 Put 8.500 1.490 1.490 0.000   0 1.490
TCLLP9 24/10/2013 Put 8.750 1.750 1.750 0.000   0 1.750
TCLNQ9 24/10/2013 Put 9.000 1.995 1.995 0.000   0 1.995
TCLRW8 19/12/2013 Put 4.400 0.000 0.000 0.000   0 0.000
TCLRS8 19/12/2013 Put 4.600 0.000 0.000 0.000   0 0.000
TCLET9 19/12/2013 Put 4.700 0.001 0.001 0.000   0 0.001
TCLRQ8 19/12/2013 Put 4.800 0.001 0.001 0.000   0 0.001
TCLDQ9 19/12/2013 Put 4.900 0.001 0.001 0.000   0 0.001
TCLRU8 19/12/2013 Put 5.000 0.002 0.002 0.000   0 0.002
TCLDU9 19/12/2013 Put 5.250 0.005 0.005 0.000   0 0.005
TCLS18 19/12/2013 Put 5.500 0.010 0.010 0.000   661 0.010
TCLM19 19/12/2013 Put 5.510 0.005 0.005 0.000   0 0.005
TCLDW9 19/12/2013 Put 5.750 0.025 0.025 0.000   30 0.025
TCLM29 19/12/2013 Put 5.760 0.015 0.015 0.000   0 0.015
TCLS58 19/12/2013 Put 6.000 0.030 0.030 0.000   280 0.030
TCLM59 19/12/2013 Put 6.010 0.030 0.030 0.000   0 0.030
TCLDS9 19/12/2013 Put 6.250 0.060 0.060 0.000   50 0.060
TCLM69 19/12/2013 Put 6.260 0.060 0.060 0.000   0 0.060
TCLRY8 19/12/2013 Put 6.500 0.100 0.100 0.000   380 0.100
TCLM99 19/12/2013 Put 6.510 0.105 0.105 0.000   0 0.105
TCLDY9 19/12/2013 Put 6.750 0.170 0.170 0.000   0 0.170
TCLMA9 19/12/2013 Put 6.760 0.165 0.165 0.000   0 0.165
TCLS38 19/12/2013 Put 7.000 0.265 0.265 0.000   118 0.265
TCLMD9 19/12/2013 Put 7.010 0.265 0.265 0.000   0 0.265
TCLDO9 19/12/2013 Put 7.250 0.390 0.390 0.000   0 0.390
TCLME9 19/12/2013 Put 7.260 0.395 0.395 0.000   0 0.395
TCLRO8 19/12/2013 Put 7.500 0.570 0.570 0.000   0 0.570
TCLMH9 19/12/2013 Put 7.510 0.555 0.555 0.000   0 0.555
TCLE19 19/12/2013 Put 7.750 0.760 0.760 0.000   0 0.760
TCLMI9 19/12/2013 Put 7.760 0.755 0.755 0.000   0 0.755
TCLTU8 19/12/2013 Put 8.000 1.000 1.000 0.000   0 1.000
TCLIU9 19/12/2013 Put 8.250 1.240 1.240 0.000   0 1.240
TCLD29 19/12/2013 Put 8.500 1.490 1.490 0.000   0 1.490
TCLLR9 19/12/2013 Put 8.750 1.750 1.750 0.000   0 1.750
TCLNS9 19/12/2013 Put 9.000 1.985 1.985 0.000   0 1.985
TCLSH8 27/03/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TCLSN8 27/03/2014 Put 4.600 0.001 0.001 0.000   0 0.001
TCLSJ8 27/03/2014 Put 4.800 0.002 0.002 0.000   0 0.002
TCLJ39 27/03/2014 Put 4.900 0.002 0.002 0.000   0 0.002
TCLSL8 27/03/2014 Put 5.000 0.004 0.004 0.000   0 0.004
TCLJ79 27/03/2014 Put 5.250 0.009 0.009 0.000   0 0.009
TCLSB8 27/03/2014 Put 5.500 0.030 0.030 0.000   0 0.030
TCLIY9 27/03/2014 Put 5.750 0.040 0.040 0.000   1,000 0.040
TCLMK9 27/03/2014 Put 5.760 0.040 0.040 0.000   0 0.040
TCLSF8 27/03/2014 Put 6.000 0.070 0.070 0.000   50 0.070
TCLMN9 27/03/2014 Put 6.010 0.065 0.065 0.000   0 0.065
TCLJ99 27/03/2014 Put 6.250 0.105 0.105 0.000   0 0.105
TCLMO9 27/03/2014 Put 6.260 0.110 0.110 0.000   1,000 0.110
TCLS78 27/03/2014 Put 6.500 0.165 0.165 0.000   80 0.165
TCLMR9 27/03/2014 Put 6.510 0.165 0.165 0.000   0 0.165
TCLIW9 27/03/2014 Put 6.750 0.250 0.250 0.000   0 0.250
TCLSD8 27/03/2014 Put 7.000 0.365 0.365 0.000   0 0.365
TCLMS9 27/03/2014 Put 7.010 0.355 0.355 0.000   0 0.355
TCLJ59 27/03/2014 Put 7.250 0.500 0.500 0.000   0 0.500
TCLMV9 27/03/2014 Put 7.260 0.485 0.485 0.000   0 0.485
TCLS98 27/03/2014 Put 7.500 0.715 0.715 0.000   0 0.715
TCLMW9 27/03/2014 Put 7.510 0.695 0.695 0.000   0 0.695
TCLJ19 27/03/2014 Put 7.750 0.910 0.910 0.000   0 0.910
TCLMZ9 27/03/2014 Put 7.760 0.830 0.830 0.000   0 0.830
TCLTW8 27/03/2014 Put 8.000 1.115 1.115 0.000   0 1.115
TCLN19 27/03/2014 Put 8.010 1.090 1.090 0.000   0 1.090
TCLJU9 27/03/2014 Put 8.250 1.295 1.295 0.000   0 1.295
TCLD49 27/03/2014 Put 8.500 1.540 1.540 0.000   0 1.540
TCLLT9 27/03/2014 Put 8.750 1.820 1.820 0.000   0 1.820
TCLNU9 27/03/2014 Put 9.000 2.060 2.060 0.000   0 2.060
TCLSZ8 26/06/2014 Put 4.400 0.001 0.001 0.000   0 0.001
TCLSR8 26/06/2014 Put 4.600 0.002 0.002 0.000   0 0.002
TCLT28 26/06/2014 Put 4.800 0.005 0.005 0.000   0 0.005
TCLSP8 26/06/2014 Put 5.000 0.009 0.009 0.000   0 0.009
TCLT68 26/06/2014 Put 5.500 0.050 0.050 0.000   0 0.050
TCLST8 26/06/2014 Put 6.000 0.115 0.115 0.000   0 0.115
TCLT48 26/06/2014 Put 6.500 0.235 0.235 0.000   0 0.235
TCLSV8 26/06/2014 Put 7.000 0.450 0.450 0.000   50 0.450
TCLSX8 26/06/2014 Put 7.500 0.755 0.755 0.000   0 0.755
TCLTY8 26/06/2014 Put 8.000 1.150 1.150 0.000   0 1.150
TCLD69 26/06/2014 Put 8.500 1.605 1.605 0.000   0 1.605
TCLL39 26/06/2014 Put 9.000 2.085 2.085 0.000   0 2.085
TCLZ48 25/09/2014 Put 4.600 0.005 0.005 0.000   0 0.005
TCLZ68 25/09/2014 Put 4.800 0.010 0.010 0.000   0 0.010
TCLZ88 25/09/2014 Put 5.000 0.035 0.035 0.000   0 0.035
TCLZC8 25/09/2014 Put 5.500 0.075 0.075 0.000   0 0.075
TCLZ28 25/09/2014 Put 6.000 0.145 0.145 0.000   0 0.145
TCLZA8 25/09/2014 Put 6.500 0.285 0.285 0.000   0 0.285
TCLYZ8 25/09/2014 Put 7.000 0.505 0.505 0.000   0 0.505
TCLYU8 25/09/2014 Put 7.500 0.795 0.795 0.000   0 0.795
TCLYW8 25/09/2014 Put 8.000 1.150 1.150 0.000   0 1.150
TCLD89 25/09/2014 Put 8.500 1.595 1.595 0.000   0 1.595
TCLL59 25/09/2014 Put 9.000 2.080 2.080 0.000   0 2.080
TCLTK8 18/12/2014 Put 4.400 0.001 0.001 0.000   0 0.001
TCLTE8 18/12/2014 Put 4.600 0.002 0.002 0.000   0 0.002
TCLTG8 18/12/2014 Put 4.800 0.005 0.005 0.000   0 0.005
TCLTI8 18/12/2014 Put 5.000 0.009 0.009 0.000   0 0.009
TCLT88 18/12/2014 Put 5.500 0.040 0.040 0.000   0 0.040
TCLTM8 18/12/2014 Put 6.000 0.115 0.115 0.000   0 0.115
TCLTA8 18/12/2014 Put 6.500 0.265 0.265 0.000   0 0.265
TCLTO8 18/12/2014 Put 7.000 0.500 0.500 0.000   0 0.500
TCLTC8 18/12/2014 Put 7.500 0.820 0.820 0.000   0 0.820
TCLU18 18/12/2014 Put 8.000 1.210 1.210 0.000   0 1.210
TCLDK9 18/12/2014 Put 8.500 1.640 1.640 0.000   0 1.640
TCLL79 18/12/2014 Put 9.000 2.100 2.100 0.000   0 2.100
TCLJR9 26/03/2015 Put 4.800 0.055 0.055 0.000   0 0.055
TCLJP9 26/03/2015 Put 5.000 0.070 0.070 0.000   0 0.070
TCLJF9 26/03/2015 Put 5.500 0.130 0.130 0.000   0 0.130
TCLJN9 26/03/2015 Put 6.000 0.235 0.235 0.000   0 0.235
TCLJB9 26/03/2015 Put 6.500 0.395 0.395 0.000   0 0.395
TCLJJ9 26/03/2015 Put 7.000 0.630 0.630 0.000   0 0.630
TCLJH9 26/03/2015 Put 7.500 0.920 0.920 0.000   0 0.920
TCLJL9 26/03/2015 Put 8.000 1.240 1.240 0.000   0 1.240
TCLJD9 26/03/2015 Put 8.500 1.675 1.675 0.000   0 1.675
TCLL99 26/03/2015 Put 9.000 2.155 2.155 0.000   0 2.155
TCLV28 25/06/2015 Put 4.400 0.005 0.005 0.000   0 0.005
TCLV88 25/06/2015 Put 4.600 0.009 0.009 0.000   0 0.009
TCLV68 25/06/2015 Put 4.800 0.015 0.015 0.000   0 0.015
TCLV48 25/06/2015 Put 5.000 0.030 0.030 0.000   0 0.030
TCLUZ8 25/06/2015 Put 5.500 0.085 0.085 0.000   0 0.085
TCLUV8 25/06/2015 Put 6.000 0.205 0.205 0.000   0 0.205
TCLUX8 25/06/2015 Put 6.500 0.395 0.395 0.000   0 0.395
TCLUT8 25/06/2015 Put 7.000 0.660 0.660 0.000   0 0.660
TCLVA8 25/06/2015 Put 7.500 0.995 0.995 0.000   0 0.995
TCLVD8 25/06/2015 Put 8.000 1.380 1.380 0.000   0 1.380
TCLDM9 25/06/2015 Put 8.500 1.800 1.800 0.000   0 1.800
TCLLB9 25/06/2015 Put 9.000 2.245 2.245 0.000   0 2.245
TCLE99 17/12/2015 Put 4.600 0.007 0.007 0.000   0 0.007
TCLEK9 17/12/2015 Put 4.800 0.015 0.015 0.000   0 0.015
TCLE79 17/12/2015 Put 5.000 0.025 0.025 0.000   0 0.025
TCLE39 17/12/2015 Put 5.500 0.075 0.075 0.000   0 0.075
TCLE59 17/12/2015 Put 6.000 0.190 0.190 0.000   0 0.190
TCLEO9 17/12/2015 Put 6.500 0.375 0.375 0.000   0 0.375
TCLEI9 17/12/2015 Put 7.000 0.640 0.640 0.000   0 0.640
TCLEM9 17/12/2015 Put 7.500 0.975 0.975 0.000   0 0.975
TCLEG9 17/12/2015 Put 8.000 1.365 1.365 0.000   0 1.365
TCLI99 17/12/2015 Put 8.500 1.790 1.790 0.000   0 1.790
TCLLD9 17/12/2015 Put 9.000 2.235 2.235 0.000   0 2.235

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.