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 | 6.790  |
-0.100 | 6.750 | 6.900 | 6.890 | 6.940 | 6.750 | 6,018,549 | 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 | 6.785 | 6.785 | 0.000 | 0 | 6.785 | |
| TCLEQ9 | 30/05/2013 | Call | 4.700 | 2.090 | 2.090 | 0.000 | 0 | 2.090 | |
| TCLC59 | 30/05/2013 | Call | 4.800 | 1.990 | 1.990 | 0.000 | 0 | 1.990 | |
| TCLCU9 | 30/05/2013 | Call | 4.900 | 1.890 | 1.890 | 0.000 | 0 | 1.890 | |
| TCLC39 | 30/05/2013 | Call | 5.000 | 1.790 | 1.790 | 0.000 | 1,300 | 1.790 | |
| TCLCO9 | 30/05/2013 | Call | 5.250 | 1.540 | 1.540 | 0.000 | 0 | 1.540 | |
| TCLCW9 | 30/05/2013 | Call | 5.500 | 1.290 | 1.290 | 0.000 | 0 | 1.290 | |
| TCLCK9 | 30/05/2013 | Call | 5.750 | 1.045 | 1.045 | 0.000 | 0 | 1.045 | |
| TCLC19 | 30/05/2013 | Call | 6.000 | 0.795 | 0.795 | 0.000 | 2,500 | 0.795 | |
| TCLCQ9 | 30/05/2013 | Call | 6.250 | 0.545 | 0.545 | 0.000 | 5,085 | 0.545 | |
| TCLCI9 | 30/05/2013 | Call | 6.500 | 0.300 | 0.300 | 0.000 | 11,363 | 0.300 | |
| TCLC99 | 30/05/2013 | Call | 6.750 | 0.085 | 0.085 | 0.000 | 264 | 0.085 | |
| TCLBY9 | 30/05/2013 | Call | 7.000 | 0.015 | 0.015 | 0.030 | 10 | 360 | 0.015 |
| TCLCS9 | 30/05/2013 | Call | 7.250 | 0.001 | 0.001 | 0.000 | 50 | 0.001 | |
| TCLCG9 | 30/05/2013 | Call | 7.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| 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 | 6.635 | 6.635 | 0.000 | 0 | 6.635 | |
| TCLQH8 | 27/06/2013 | Call | 4.400 | 2.400 | 2.400 | 0.000 | 300 | 2.400 | |
| TCLQR8 | 27/06/2013 | Call | 4.600 | 2.200 | 2.200 | 0.000 | 0 | 2.200 | |
| TCLUG8 | 27/06/2013 | Call | 4.700 | 2.100 | 2.100 | 0.000 | 0 | 2.100 | |
| TCLQP8 | 27/06/2013 | Call | 4.800 | 2.000 | 2.000 | 0.000 | 0 | 2.000 | |
| TCLUI8 | 27/06/2013 | Call | 4.900 | 1.900 | 1.900 | 0.000 | 0 | 1.900 | |
| TCLQL8 | 27/06/2013 | Call | 5.000 | 1.800 | 1.800 | 0.000 | 134 | 1.800 | |
| TCLUK8 | 27/06/2013 | Call | 5.250 | 1.555 | 1.555 | 0.000 | 0 | 1.555 | |
| TCLQV8 | 27/06/2013 | Call | 5.500 | 1.305 | 1.305 | 0.000 | 0 | 1.305 | |
| TCLUQ8 | 27/06/2013 | Call | 5.750 | 1.055 | 1.055 | 0.000 | 0 | 1.055 | |
| TCLQJ8 | 27/06/2013 | Call | 6.000 | 0.805 | 0.805 | 0.000 | 210 | 0.805 | |
| TCLY48 | 27/06/2013 | Call | 6.010 | 0.645 | 0.645 | 0.000 | 230 | 0.645 | |
| TCLUM8 | 27/06/2013 | Call | 6.250 | 0.555 | 0.555 | 0.000 | 2,399 | 0.555 | |
| TCLY58 | 27/06/2013 | Call | 6.260 | 0.415 | 0.415 | 0.000 | 197 | 0.415 | |
| TCLQT8 | 27/06/2013 | Call | 6.500 | 0.330 | 0.330 | 0.000 | 7,352 | 0.330 | |
| TCLY88 | 27/06/2013 | Call | 6.510 | 0.215 | 0.215 | 0.000 | 3,070 | 0.215 | |
| TCLUO8 | 27/06/2013 | Call | 6.750 | 0.140 | 0.140 | 0.000 | 8,011 | 0.140 | |
| TCLY98 | 27/06/2013 | Call | 6.760 | 0.060 | 0.060 | 0.000 | 3,520 | 0.060 | |
| TCLQX8 | 27/06/2013 | Call | 7.000 | 0.050 | 0.050 | 0.000 | 977 | 0.050 | |
| TCLYC8 | 27/06/2013 | Call | 7.010 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| TCLUE8 | 27/06/2013 | Call | 7.250 | 0.015 | 0.015 | 0.000 | 1,203 | 0.015 | |
| TCLQN8 | 27/06/2013 | Call | 7.500 | 0.005 | 0.005 | 0.000 | 0 | 0.005 | |
| TCLVS8 | 27/06/2013 | Call | 7.750 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| TCLTP8 | 27/06/2013 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| 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 | 6.650 | 6.650 | 0.000 | 0 | 6.650 | |
| TCLF39 | 25/07/2013 | Call | 4.700 | 2.100 | 2.100 | 0.000 | 0 | 2.100 | |
| TCLF99 | 25/07/2013 | Call | 4.800 | 2.000 | 2.000 | 0.000 | 0 | 2.000 | |
| TCLFO9 | 25/07/2013 | Call | 4.900 | 1.900 | 1.900 | 0.000 | 0 | 1.900 | |
| TCLF79 | 25/07/2013 | Call | 5.000 | 1.800 | 1.800 | 0.000 | 0 | 1.800 | |
| TCLEY9 | 25/07/2013 | Call | 5.250 | 1.550 | 1.550 | 0.000 | 0 | 1.550 | |
| TCLFU9 | 25/07/2013 | Call | 5.500 | 1.305 | 1.305 | 0.000 | 0 | 1.305 | |
| TCLFK9 | 25/07/2013 | Call | 5.750 | 1.055 | 1.055 | 0.000 | 0 | 1.055 | |
| TCLFG9 | 25/07/2013 | Call | 6.000 | 0.805 | 0.805 | 0.000 | 0 | 0.805 | |
| TCLEW9 | 25/07/2013 | Call | 6.250 | 0.555 | 0.555 | 0.000 | 4,632 | 0.555 | |
| TCLFS9 | 25/07/2013 | Call | 6.500 | 0.335 | 0.335 | 0.000 | 60 | 0.335 | |
| TCLFM9 | 25/07/2013 | Call | 6.750 | 0.155 | 0.155 | 0.000 | 125 | 0.155 | |
| TCLLU9 | 25/07/2013 | Call | 6.760 | 0.115 | 0.115 | 0.000 | 0 | 0.115 | |
| TCLFI9 | 25/07/2013 | Call | 7.000 | 0.060 | 0.060 | 0.000 | 3,001 | 0.060 | |
| TCLLY9 | 25/07/2013 | Call | 7.010 | 0.045 | 0.045 | 0.000 | 1,107 | 0.045 | |
| TCLF19 | 25/07/2013 | Call | 7.250 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| TCLN49 | 25/07/2013 | Call | 7.260 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| TCLFQ9 | 25/07/2013 | Call | 7.500 | 0.006 | 0.006 | 0.000 | 0 | 0.006 | |
| TCLF59 | 25/07/2013 | Call | 7.750 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| TCLFX9 | 25/07/2013 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TCLIN9 | 25/07/2013 | Call | 8.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| 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 | 2.100 | 2.100 | 0.000 | 0 | 2.100 | |
| TCLG69 | 29/08/2013 | Call | 4.800 | 2.000 | 2.000 | 0.000 | 0 | 2.000 | |
| TCLGY9 | 29/08/2013 | Call | 4.900 | 1.900 | 1.900 | 0.000 | 0 | 1.900 | |
| TCLG49 | 29/08/2013 | Call | 5.000 | 1.800 | 1.800 | 0.000 | 0 | 1.800 | |
| TCLGM9 | 29/08/2013 | Call | 5.250 | 1.555 | 1.555 | 0.000 | 0 | 1.555 | |
| TCLI39 | 29/08/2013 | Call | 5.500 | 1.305 | 1.305 | 0.000 | 0 | 1.305 | |
| TCLGS9 | 29/08/2013 | Call | 5.750 | 1.055 | 1.055 | 0.000 | 0 | 1.055 | |
| TCLG29 | 29/08/2013 | Call | 6.000 | 0.805 | 0.805 | 0.000 | 0 | 0.805 | |
| TCLGK9 | 29/08/2013 | Call | 6.250 | 0.565 | 0.565 | 0.000 | 120 | 0.565 | |
| TCLGW9 | 29/08/2013 | Call | 6.500 | 0.355 | 0.355 | 0.000 | 3,705 | 0.355 | |
| TCLGQ9 | 29/08/2013 | Call | 6.750 | 0.170 | 0.170 | 0.000 | 0 | 0.170 | |
| TCLFZ9 | 29/08/2013 | Call | 7.000 | 0.075 | 0.075 | 0.000 | 0 | 0.075 | |
| TCLG89 | 29/08/2013 | Call | 7.250 | 0.035 | 0.035 | 0.000 | 121 | 0.035 | |
| TCLGU9 | 29/08/2013 | Call | 7.500 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| TCLGO9 | 29/08/2013 | Call | 7.750 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| TCLI69 | 29/08/2013 | Call | 8.000 | 0.006 | 0.006 | 0.000 | 0 | 0.006 | |
| TCLIP9 | 29/08/2013 | Call | 8.250 | 0.003 | 0.003 | 0.000 | 0 | 0.003 | |
| TCLK29 | 29/08/2013 | Call | 8.500 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| 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 | 6.685 | 6.685 | 0.000 | 11,408 | 6.685 | |
| TCLRJ8 | 26/09/2013 | Call | 4.400 | 2.405 | 2.405 | 0.000 | 0 | 2.405 | |
| TCLRH8 | 26/09/2013 | Call | 4.600 | 2.205 | 2.205 | 0.000 | 0 | 2.205 | |
| TCLYN8 | 26/09/2013 | Call | 4.700 | 2.100 | 2.100 | 0.000 | 0 | 2.100 | |
| TCLRF8 | 26/09/2013 | Call | 4.800 | 2.000 | 2.000 | 0.000 | 0 | 2.000 | |
| TCLYP8 | 26/09/2013 | Call | 4.900 | 1.900 | 1.900 | 0.000 | 0 | 1.900 | |
| TCLR88 | 26/09/2013 | Call | 5.000 | 1.800 | 1.800 | 0.000 | 0 | 1.800 | |
| TCLYD8 | 26/09/2013 | Call | 5.250 | 1.550 | 1.550 | 0.000 | 0 | 1.550 | |
| TCLQZ8 | 26/09/2013 | Call | 5.500 | 1.305 | 1.305 | 0.000 | 300 | 1.305 | |
| TCLYH8 | 26/09/2013 | Call | 5.750 | 1.055 | 1.055 | 0.000 | 0 | 1.055 | |
| TCLRL8 | 26/09/2013 | Call | 6.000 | 0.805 | 0.805 | 0.000 | 2,090 | 0.805 | |
| TCLZH8 | 26/09/2013 | Call | 6.010 | 0.730 | 0.730 | 0.000 | 352 | 0.730 | |
| TCLYF8 | 26/09/2013 | Call | 6.250 | 0.565 | 0.565 | 0.000 | 450 | 0.565 | |
| TCLZK8 | 26/09/2013 | Call | 6.260 | 0.515 | 0.515 | 0.000 | 30 | 0.515 | |
| TCLR48 | 26/09/2013 | Call | 6.500 | 0.375 | 0.375 | 0.000 | 555 | 0.375 | |
| TCLZL8 | 26/09/2013 | Call | 6.510 | 0.335 | 0.335 | 0.000 | 870 | 0.335 | |
| TCLYJ8 | 26/09/2013 | Call | 6.750 | 0.210 | 0.210 | 0.000 | 4,025 | 0.210 | |
| TCLZO8 | 26/09/2013 | Call | 6.760 | 0.190 | 0.190 | 0.000 | 150 | 0.190 | |
| TCLR68 | 26/09/2013 | Call | 7.000 | 0.110 | 0.110 | 0.000 | 0 | 0.110 | |
| TCLZP8 | 26/09/2013 | Call | 7.010 | 0.105 | 0.105 | 0.000 | 0 | 0.105 | |
| TCLYR8 | 26/09/2013 | Call | 7.250 | 0.055 | 0.055 | 0.000 | 0 | 0.055 | |
| TCLZS8 | 26/09/2013 | Call | 7.260 | 0.045 | 0.045 | 0.000 | 0 | 0.045 | |
| TCLR28 | 26/09/2013 | Call | 7.500 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| TCLYL8 | 26/09/2013 | Call | 7.750 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| TCLTR8 | 26/09/2013 | Call | 8.000 | 0.007 | 0.007 | 0.000 | 0 | 0.007 | |
| TCLIR9 | 26/09/2013 | Call | 8.250 | 0.003 | 0.003 | 0.000 | 0 | 0.003 | |
| TCLK49 | 26/09/2013 | Call | 8.500 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| TCLLM9 | 26/09/2013 | Call | 8.750 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| TCLNN9 | 26/09/2013 | Call | 9.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TCLKU9 | 24/10/2013 | Call | 5.000 | 1.800 | 1.800 | 0.000 | 0 | 1.800 | |
| TCLKA9 | 24/10/2013 | Call | 5.250 | 1.550 | 1.550 | 0.000 | 0 | 1.550 | |
| TCLKG9 | 24/10/2013 | Call | 5.500 | 1.305 | 1.305 | 0.000 | 0 | 1.305 | |
| TCLKO9 | 24/10/2013 | Call | 5.750 | 1.055 | 1.055 | 0.000 | 0 | 1.055 | |
| TCLKW9 | 24/10/2013 | Call | 6.000 | 0.805 | 0.805 | 0.000 | 0 | 0.805 | |
| TCLKC9 | 24/10/2013 | Call | 6.250 | 0.565 | 0.565 | 0.000 | 0 | 0.565 | |
| TCLKI9 | 24/10/2013 | Call | 6.500 | 0.375 | 0.375 | 0.000 | 0 | 0.375 | |
| TCLKQ9 | 24/10/2013 | Call | 6.750 | 0.220 | 0.220 | 0.000 | 0 | 0.220 | |
| TCLK69 | 24/10/2013 | Call | 7.000 | 0.120 | 0.120 | 0.000 | 0 | 0.120 | |
| TCLKE9 | 24/10/2013 | Call | 7.250 | 0.075 | 0.075 | 0.000 | 0 | 0.075 | |
| TCLKM9 | 24/10/2013 | Call | 7.500 | 0.035 | 0.035 | 0.000 | 0 | 0.035 | |
| TCLKS9 | 24/10/2013 | Call | 7.750 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| TCLKY9 | 24/10/2013 | Call | 8.000 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| TCLK89 | 24/10/2013 | Call | 8.250 | 0.006 | 0.006 | 0.000 | 0 | 0.006 | |
| TCLKK9 | 24/10/2013 | Call | 8.500 | 0.003 | 0.003 | 0.000 | 0 | 0.003 | |
| TCLLO9 | 24/10/2013 | Call | 8.750 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| TCLNP9 | 24/10/2013 | Call | 9.000 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| TCLEP9 | 19/12/2013 | Call | 0.010 | 6.725 | 6.725 | 0.000 | 0 | 6.725 | |
| TCLRV8 | 19/12/2013 | Call | 4.400 | 2.405 | 2.405 | 0.000 | 0 | 2.405 | |
| TCLRR8 | 19/12/2013 | Call | 4.600 | 2.200 | 2.200 | 0.000 | 0 | 2.200 | |
| TCLES9 | 19/12/2013 | Call | 4.700 | 2.100 | 2.100 | 0.000 | 0 | 2.100 | |
| TCLRP8 | 19/12/2013 | Call | 4.800 | 2.000 | 2.000 | 0.000 | 0 | 2.000 | |
| TCLDP9 | 19/12/2013 | Call | 4.900 | 1.900 | 1.900 | 0.000 | 0 | 1.900 | |
| TCLRT8 | 19/12/2013 | Call | 5.000 | 1.800 | 1.800 | 0.000 | 0 | 1.800 | |
| TCLDT9 | 19/12/2013 | Call | 5.250 | 1.550 | 1.550 | 0.000 | 0 | 1.550 | |
| TCLRZ8 | 19/12/2013 | Call | 5.500 | 1.300 | 1.300 | 0.000 | 0 | 1.300 | |
| TCLLZ9 | 19/12/2013 | Call | 5.510 | 1.215 | 1.215 | 0.000 | 0 | 1.215 | |
| TCLDV9 | 19/12/2013 | Call | 5.750 | 1.055 | 1.055 | 0.000 | 0 | 1.055 | |
| TCLM39 | 19/12/2013 | Call | 5.760 | 0.980 | 0.980 | 0.000 | 0 | 0.980 | |
| TCLS48 | 19/12/2013 | Call | 6.000 | 0.820 | 0.820 | 0.000 | 236 | 0.820 | |
| TCLM49 | 19/12/2013 | Call | 6.010 | 0.745 | 0.745 | 0.000 | 0 | 0.745 | |
| TCLDR9 | 19/12/2013 | Call | 6.250 | 0.605 | 0.605 | 0.000 | 363 | 0.605 | |
| TCLM79 | 19/12/2013 | Call | 6.260 | 0.550 | 0.550 | 0.000 | 0 | 0.550 | |
| TCLRX8 | 19/12/2013 | Call | 6.500 | 0.430 | 0.430 | 0.000 | 1,015 | 0.430 | |
| TCLM89 | 19/12/2013 | Call | 6.510 | 0.410 | 0.410 | 0.000 | 0 | 0.410 | |
| TCLDX9 | 19/12/2013 | Call | 6.750 | 0.300 | 0.300 | 0.000 | 224 | 0.300 | |
| TCLMB9 | 19/12/2013 | Call | 6.760 | 0.275 | 0.275 | 0.000 | 0 | 0.275 | |
| TCLS28 | 19/12/2013 | Call | 7.000 | 0.180 | 0.180 | 0.000 | 1,440 | 0.180 | |
| TCLMC9 | 19/12/2013 | Call | 7.010 | 0.155 | 0.155 | 0.000 | 180 | 0.155 | |
| TCLDN9 | 19/12/2013 | Call | 7.250 | 0.110 | 0.110 | 0.000 | 330 | 0.110 | |
| TCLMF9 | 19/12/2013 | Call | 7.260 | 0.100 | 0.100 | 0.000 | 56 | 0.100 | |
| TCLRN8 | 19/12/2013 | Call | 7.500 | 0.055 | 0.055 | 0.000 | 1,048 | 0.055 | |
| TCLMG9 | 19/12/2013 | Call | 7.510 | 0.050 | 0.050 | 0.000 | 0 | 0.050 | |
| TCLDZ9 | 19/12/2013 | Call | 7.750 | 0.035 | 0.035 | 0.000 | 0 | 0.035 | |
| TCLMJ9 | 19/12/2013 | Call | 7.760 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| TCLTT8 | 19/12/2013 | Call | 8.000 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| TCLIT9 | 19/12/2013 | Call | 8.250 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| TCLD19 | 19/12/2013 | Call | 8.500 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| TCLLQ9 | 19/12/2013 | Call | 8.750 | 0.007 | 0.007 | 0.000 | 0 | 0.007 | |
| TCLNR9 | 19/12/2013 | Call | 9.000 | 0.004 | 0.004 | 0.000 | 0 | 0.004 | |
| TCLJS9 | 27/03/2014 | Call | 0.010 | 6.595 | 6.595 | 0.000 | 0 | 6.595 | |
| TCLSG8 | 27/03/2014 | Call | 4.400 | 2.405 | 2.405 | 0.000 | 0 | 2.405 | |
| TCLSM8 | 27/03/2014 | Call | 4.600 | 2.205 | 2.205 | 0.000 | 0 | 2.205 | |
| TCLSI8 | 27/03/2014 | Call | 4.800 | 2.000 | 2.000 | 0.000 | 0 | 2.000 | |
| TCLJ29 | 27/03/2014 | Call | 4.900 | 1.900 | 1.900 | 0.000 | 0 | 1.900 | |
| TCLSK8 | 27/03/2014 | Call | 5.000 | 1.800 | 1.800 | 0.000 | 0 | 1.800 | |
| TCLJ69 | 27/03/2014 | Call | 5.250 | 1.550 | 1.550 | 0.000 | 0 | 1.550 | |
| TCLSA8 | 27/03/2014 | Call | 5.500 | 1.305 | 1.305 | 0.000 | 0 | 1.305 | |
| TCLIX9 | 27/03/2014 | Call | 5.750 | 1.055 | 1.055 | 0.000 | 0 | 1.055 | |
| TCLML9 | 27/03/2014 | Call | 5.760 | 0.920 | 0.920 | 0.000 | 0 | 0.920 | |
| TCLSE8 | 27/03/2014 | Call | 6.000 | 0.805 | 0.805 | 0.000 | 0 | 0.805 | |
| TCLMM9 | 27/03/2014 | Call | 6.010 | 0.750 | 0.750 | 0.000 | 0 | 0.750 | |
| TCLJ89 | 27/03/2014 | Call | 6.250 | 0.620 | 0.620 | 0.000 | 0 | 0.620 | |
| TCLMP9 | 27/03/2014 | Call | 6.260 | 0.565 | 0.565 | 0.000 | 0 | 0.565 | |
| TCLS68 | 27/03/2014 | Call | 6.500 | 0.455 | 0.455 | 0.000 | 0 | 0.455 | |
| TCLMQ9 | 27/03/2014 | Call | 6.510 | 0.400 | 0.400 | 0.000 | 0 | 0.400 | |
| TCLIV9 | 27/03/2014 | Call | 6.750 | 0.315 | 0.315 | 0.000 | 0 | 0.315 | |
| TCLSC8 | 27/03/2014 | Call | 7.000 | 0.200 | 0.200 | 0.000 | 0 | 0.200 | |
| TCLMT9 | 27/03/2014 | Call | 7.010 | 0.175 | 0.175 | 0.000 | 515 | 0.175 | |
| TCLJ49 | 27/03/2014 | Call | 7.250 | 0.140 | 0.140 | 0.000 | 30 | 0.140 | |
| TCLMU9 | 27/03/2014 | Call | 7.260 | 0.125 | 0.125 | 0.000 | 840 | 0.125 | |
| TCLS88 | 27/03/2014 | Call | 7.500 | 0.080 | 0.080 | 0.000 | 30 | 0.080 | |
| TCLMX9 | 27/03/2014 | Call | 7.510 | 0.075 | 0.075 | 0.000 | 0 | 0.075 | |
| TCLIZ9 | 27/03/2014 | Call | 7.750 | 0.045 | 0.045 | 0.000 | 20 | 0.045 | |
| TCLMY9 | 27/03/2014 | Call | 7.760 | 0.045 | 0.045 | 0.000 | 0 | 0.045 | |
| TCLTV8 | 27/03/2014 | Call | 8.000 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| TCLN29 | 27/03/2014 | Call | 8.010 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| TCLJT9 | 27/03/2014 | Call | 8.250 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| TCLD39 | 27/03/2014 | Call | 8.500 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| TCLLS9 | 27/03/2014 | Call | 8.750 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| TCLNT9 | 27/03/2014 | Call | 9.000 | 0.007 | 0.007 | 0.000 | 0 | 0.007 | |
| TCLSY8 | 26/06/2014 | Call | 4.400 | 2.405 | 2.405 | 0.000 | 0 | 2.405 | |
| TCLSQ8 | 26/06/2014 | Call | 4.600 | 2.200 | 2.200 | 0.000 | 0 | 2.200 | |
| TCLT18 | 26/06/2014 | Call | 4.800 | 2.000 | 2.000 | 0.000 | 0 | 2.000 | |
| TCLSO8 | 26/06/2014 | Call | 5.000 | 1.800 | 1.800 | 0.000 | 0 | 1.800 | |
| TCLT58 | 26/06/2014 | Call | 5.500 | 1.300 | 1.300 | 0.000 | 0 | 1.300 | |
| TCLSS8 | 26/06/2014 | Call | 6.000 | 0.830 | 0.830 | 0.000 | 0 | 0.830 | |
| TCLT38 | 26/06/2014 | Call | 6.500 | 0.490 | 0.490 | 0.000 | 0 | 0.490 | |
| TCLSU8 | 26/06/2014 | Call | 7.000 | 0.245 | 0.245 | 0.000 | 0 | 0.245 | |
| TCLSW8 | 26/06/2014 | Call | 7.500 | 0.110 | 0.110 | 0.000 | 0 | 0.110 | |
| TCLTX8 | 26/06/2014 | Call | 8.000 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| TCLD59 | 26/06/2014 | Call | 8.500 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| TCLL29 | 26/06/2014 | Call | 9.000 | 0.005 | 0.005 | 0.000 | 0 | 0.005 | |
| TCLZ38 | 25/09/2014 | Call | 4.600 | 2.205 | 2.205 | 0.000 | 0 | 2.205 | |
| TCLZ58 | 25/09/2014 | Call | 4.800 | 2.000 | 2.000 | 0.000 | 0 | 2.000 | |
| TCLZ78 | 25/09/2014 | Call | 5.000 | 1.800 | 1.800 | 0.000 | 0 | 1.800 | |
| TCLZB8 | 25/09/2014 | Call | 5.500 | 1.300 | 1.300 | 0.000 | 0 | 1.300 | |
| TCLZ18 | 25/09/2014 | Call | 6.000 | 0.845 | 0.845 | 0.000 | 0 | 0.845 | |
| TCLZ98 | 25/09/2014 | Call | 6.500 | 0.525 | 0.525 | 0.000 | 30 | 0.525 | |
| TCLYX8 | 25/09/2014 | Call | 7.000 | 0.285 | 0.285 | 0.000 | 0 | 0.285 | |
| TCLYT8 | 25/09/2014 | Call | 7.500 | 0.140 | 0.140 | 0.000 | 0 | 0.140 | |
| TCLYV8 | 25/09/2014 | Call | 8.000 | 0.065 | 0.065 | 0.000 | 0 | 0.065 | |
| TCLD79 | 25/09/2014 | Call | 8.500 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| TCLL49 | 25/09/2014 | Call | 9.000 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| TCLTJ8 | 18/12/2014 | Call | 4.400 | 2.400 | 2.400 | 0.000 | 0 | 2.400 | |
| TCLTD8 | 18/12/2014 | Call | 4.600 | 2.200 | 2.200 | 0.000 | 0 | 2.200 | |
| TCLTF8 | 18/12/2014 | Call | 4.800 | 2.000 | 2.000 | 0.000 | 0 | 2.000 | |
| TCLTH8 | 18/12/2014 | Call | 5.000 | 1.800 | 1.800 | 0.000 | 0 | 1.800 | |
| TCLT78 | 18/12/2014 | Call | 5.500 | 1.300 | 1.300 | 0.000 | 0 | 1.300 | |
| TCLTL8 | 18/12/2014 | Call | 6.000 | 0.815 | 0.815 | 0.000 | 0 | 0.815 | |
| TCLT98 | 18/12/2014 | Call | 6.500 | 0.465 | 0.465 | 0.000 | 0 | 0.465 | |
| TCLTN8 | 18/12/2014 | Call | 7.000 | 0.255 | 0.255 | 0.000 | 0 | 0.255 | |
| TCLTB8 | 18/12/2014 | Call | 7.500 | 0.130 | 0.130 | 0.000 | 0 | 0.130 | |
| TCLTZ8 | 18/12/2014 | Call | 8.000 | 0.100 | 0.100 | 0.000 | 0 | 0.100 | |
| TCLD99 | 18/12/2014 | Call | 8.500 | 0.070 | 0.070 | 0.000 | 0 | 0.070 | |
| TCLL69 | 18/12/2014 | Call | 9.000 | 0.035 | 0.035 | 0.000 | 0 | 0.035 | |
| TCLJQ9 | 26/03/2015 | Call | 4.800 | 2.000 | 2.000 | 0.000 | 0 | 2.000 | |
| TCLJO9 | 26/03/2015 | Call | 5.000 | 1.800 | 1.800 | 0.000 | 0 | 1.800 | |
| TCLJE9 | 26/03/2015 | Call | 5.500 | 1.305 | 1.305 | 0.000 | 0 | 1.305 | |
| TCLJM9 | 26/03/2015 | Call | 6.000 | 0.880 | 0.880 | 0.000 | 0 | 0.880 | |
| TCLJA9 | 26/03/2015 | Call | 6.500 | 0.585 | 0.585 | 0.000 | 0 | 0.585 | |
| TCLJI9 | 26/03/2015 | Call | 7.000 | 0.350 | 0.350 | 0.000 | 0 | 0.350 | |
| TCLJG9 | 26/03/2015 | Call | 7.500 | 0.205 | 0.205 | 0.000 | 0 | 0.205 | |
| TCLJK9 | 26/03/2015 | Call | 8.000 | 0.110 | 0.110 | 0.000 | 0 | 0.110 | |
| TCLJC9 | 26/03/2015 | Call | 8.500 | 0.055 | 0.055 | 0.000 | 0 | 0.055 | |
| TCLL89 | 26/03/2015 | Call | 9.000 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| TCLV18 | 25/06/2015 | Call | 4.400 | 2.400 | 2.400 | 0.000 | 0 | 2.400 | |
| TCLV78 | 25/06/2015 | Call | 4.600 | 2.200 | 2.200 | 0.000 | 0 | 2.200 | |
| TCLV58 | 25/06/2015 | Call | 4.800 | 2.000 | 2.000 | 0.000 | 0 | 2.000 | |
| TCLV38 | 25/06/2015 | Call | 5.000 | 1.800 | 1.800 | 0.000 | 0 | 1.800 | |
| TCLUY8 | 25/06/2015 | Call | 5.500 | 1.305 | 1.305 | 0.000 | 0 | 1.305 | |
| TCLUU8 | 25/06/2015 | Call | 6.000 | 0.805 | 0.805 | 0.000 | 0 | 0.805 | |
| TCLUW8 | 25/06/2015 | Call | 6.500 | 0.440 | 0.440 | 0.000 | 0 | 0.440 | |
| TCLUS8 | 25/06/2015 | Call | 7.000 | 0.235 | 0.235 | 0.000 | 0 | 0.235 | |
| TCLV98 | 25/06/2015 | Call | 7.500 | 0.120 | 0.120 | 0.000 | 0 | 0.120 | |
| TCLVC8 | 25/06/2015 | Call | 8.000 | 0.055 | 0.055 | 0.000 | 0 | 0.055 | |
| TCLDL9 | 25/06/2015 | Call | 8.500 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| TCLLA9 | 25/06/2015 | Call | 9.000 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| TCLE89 | 17/12/2015 | Call | 4.600 | 2.200 | 2.200 | 0.000 | 0 | 2.200 | |
| TCLEJ9 | 17/12/2015 | Call | 4.800 | 2.000 | 2.000 | 0.000 | 0 | 2.000 | |
| TCLE69 | 17/12/2015 | Call | 5.000 | 1.800 | 1.800 | 0.000 | 0 | 1.800 | |
| TCLE29 | 17/12/2015 | Call | 5.500 | 1.300 | 1.300 | 0.000 | 0 | 1.300 | |
| TCLE49 | 17/12/2015 | Call | 6.000 | 0.810 | 0.810 | 0.000 | 0 | 0.810 | |
| TCLEN9 | 17/12/2015 | Call | 6.500 | 0.465 | 0.465 | 0.000 | 0 | 0.465 | |
| TCLEH9 | 17/12/2015 | Call | 7.000 | 0.260 | 0.260 | 0.000 | 0 | 0.260 | |
| TCLEL9 | 17/12/2015 | Call | 7.500 | 0.145 | 0.145 | 0.000 | 0 | 0.145 | |
| TCLEF9 | 17/12/2015 | Call | 8.000 | 0.075 | 0.075 | 0.000 | 0 | 0.075 | |
| TCLI89 | 17/12/2015 | Call | 8.500 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| TCLLC9 | 17/12/2015 | Call | 9.000 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| 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 | 0.001 | 0.001 | 0.000 | 6,963 | 0.001 | |
| TCLCR9 | 30/05/2013 | Put | 6.250 | 0.005 | 0.005 | 0.000 | 9,270 | 0.005 | |
| TCLCJ9 | 30/05/2013 | Put | 6.500 | 0.010 | 0.010 | 0.000 | 1,445 | 0.010 | |
| TCLCF9 | 30/05/2013 | Put | 6.750 | 0.050 | 0.050 | 0.000 | 130 | 0.050 | |
| TCLBZ9 | 30/05/2013 | Put | 7.000 | 0.230 | 0.230 | 0.000 | 550 | 0.230 | |
| TCLCT9 | 30/05/2013 | Put | 7.250 | 0.470 | 0.470 | 0.000 | 0 | 0.470 | |
| TCLCH9 | 30/05/2013 | Put | 7.500 | 0.720 | 0.720 | 0.000 | 0 | 0.720 | |
| TCLC89 | 30/05/2013 | Put | 7.750 | 0.960 | 0.960 | 0.000 | 0 | 0.960 | |
| TCLCN9 | 30/05/2013 | Put | 8.000 | 1.210 | 1.210 | 0.000 | 0 | 1.210 | |
| TCLIK9 | 30/05/2013 | Put | 8.250 | 1.460 | 1.460 | 0.000 | 0 | 1.460 | |
| TCLJW9 | 30/05/2013 | Put | 8.500 | 1.710 | 1.710 | 0.000 | 0 | 1.710 | |
| TCLLF9 | 30/05/2013 | Put | 8.750 | 1.960 | 1.960 | 0.000 | 0 | 1.960 | |
| TCLN69 | 30/05/2013 | Put | 9.000 | 2.210 | 2.210 | 0.000 | 0 | 2.210 | |
| 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 | 0.002 | 0.002 | 0.000 | 900 | 0.002 | |
| TCLQW8 | 27/06/2013 | Put | 5.500 | 0.006 | 0.006 | 0.000 | 50 | 0.006 | |
| TCLUR8 | 27/06/2013 | Put | 5.750 | 0.009 | 0.009 | 0.000 | 597 | 0.009 | |
| TCLQK8 | 27/06/2013 | Put | 6.000 | 0.015 | 0.015 | 0.000 | 1,322 | 0.015 | |
| TCLY38 | 27/06/2013 | Put | 6.010 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| TCLUN8 | 27/06/2013 | Put | 6.250 | 0.030 | 0.030 | 0.000 | 270 | 0.030 | |
| TCLY68 | 27/06/2013 | Put | 6.260 | 0.030 | 0.030 | 0.000 | 43 | 0.030 | |
| TCLQU8 | 27/06/2013 | Put | 6.500 | 0.075 | 0.075 | 0.000 | 762 | 0.075 | |
| TCLY78 | 27/06/2013 | Put | 6.510 | 0.075 | 0.075 | 0.000 | 100 | 0.075 | |
| TCLUP8 | 27/06/2013 | Put | 6.750 | 0.195 | 0.195 | 0.000 | 0 | 0.195 | |
| TCLYA8 | 27/06/2013 | Put | 6.760 | 0.185 | 0.185 | 0.000 | 0 | 0.185 | |
| TCLQY8 | 27/06/2013 | Put | 7.000 | 0.385 | 0.385 | 0.000 | 0 | 0.385 | |
| TCLYB8 | 27/06/2013 | Put | 7.010 | 0.375 | 0.375 | 0.000 | 0 | 0.375 | |
| TCLUF8 | 27/06/2013 | Put | 7.250 | 0.605 | 0.605 | 0.000 | 0 | 0.605 | |
| TCLQO8 | 27/06/2013 | Put | 7.500 | 0.850 | 0.850 | 0.000 | 0 | 0.850 | |
| TCLVT8 | 27/06/2013 | Put | 7.750 | 1.100 | 1.100 | 0.000 | 0 | 1.100 | |
| TCLTQ8 | 27/06/2013 | Put | 8.000 | 1.350 | 1.350 | 0.000 | 0 | 1.350 | |
| TCLIM9 | 27/06/2013 | Put | 8.250 | 1.600 | 1.600 | 0.000 | 0 | 1.600 | |
| TCLJY9 | 27/06/2013 | Put | 8.500 | 1.850 | 1.850 | 0.000 | 0 | 1.850 | |
| TCLLH9 | 27/06/2013 | Put | 8.750 | 2.100 | 2.100 | 0.000 | 0 | 2.100 | |
| TCLN89 | 27/06/2013 | Put | 9.000 | 2.350 | 2.350 | 0.000 | 0 | 2.350 | |
| 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 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| TCLFL9 | 25/07/2013 | Put | 5.750 | 0.007 | 0.007 | 0.000 | 0 | 0.007 | |
| TCLFH9 | 25/07/2013 | Put | 6.000 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| TCLEX9 | 25/07/2013 | Put | 6.250 | 0.050 | 0.050 | 0.000 | 60 | 0.050 | |
| TCLFT9 | 25/07/2013 | Put | 6.500 | 0.105 | 0.105 | 0.000 | 0 | 0.105 | |
| TCLFN9 | 25/07/2013 | Put | 6.750 | 0.220 | 0.220 | 0.000 | 0 | 0.220 | |
| TCLLW9 | 25/07/2013 | Put | 6.760 | 0.215 | 0.215 | 0.000 | 0 | 0.215 | |
| TCLFJ9 | 25/07/2013 | Put | 7.000 | 0.400 | 0.400 | 0.000 | 150 | 0.400 | |
| TCLLX9 | 25/07/2013 | Put | 7.010 | 0.385 | 0.385 | 0.000 | 0 | 0.385 | |
| TCLF29 | 25/07/2013 | Put | 7.250 | 0.620 | 0.620 | 0.000 | 0 | 0.620 | |
| TCLN39 | 25/07/2013 | Put | 7.260 | 0.605 | 0.605 | 0.000 | 0 | 0.605 | |
| TCLFR9 | 25/07/2013 | Put | 7.500 | 0.855 | 0.855 | 0.000 | 0 | 0.855 | |
| TCLF69 | 25/07/2013 | Put | 7.750 | 1.100 | 1.100 | 0.000 | 0 | 1.100 | |
| TCLFY9 | 25/07/2013 | Put | 8.000 | 1.350 | 1.350 | 0.000 | 0 | 1.350 | |
| TCLIO9 | 25/07/2013 | Put | 8.250 | 1.600 | 1.600 | 0.000 | 0 | 1.600 | |
| TCLK19 | 25/07/2013 | Put | 8.500 | 1.850 | 1.850 | 0.000 | 0 | 1.850 | |
| TCLLJ9 | 25/07/2013 | Put | 8.750 | 2.100 | 2.100 | 0.000 | 0 | 2.100 | |
| TCLNK9 | 25/07/2013 | Put | 9.000 | 2.350 | 2.350 | 0.000 | 0 | 2.350 | |
| TCLI29 | 29/08/2013 | Put | 4.700 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| TCLG79 | 29/08/2013 | Put | 4.800 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| TCLGZ9 | 29/08/2013 | Put | 4.900 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| TCLG59 | 29/08/2013 | Put | 5.000 | 0.003 | 0.003 | 0.000 | 0 | 0.003 | |
| TCLGN9 | 29/08/2013 | Put | 5.250 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| TCLI49 | 29/08/2013 | Put | 5.500 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| TCLGT9 | 29/08/2013 | Put | 5.750 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| TCLG39 | 29/08/2013 | Put | 6.000 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| TCLGL9 | 29/08/2013 | Put | 6.250 | 0.055 | 0.055 | 0.000 | 0 | 0.055 | |
| TCLGX9 | 29/08/2013 | Put | 6.500 | 0.125 | 0.125 | 0.000 | 0 | 0.125 | |
| TCLGR9 | 29/08/2013 | Put | 6.750 | 0.240 | 0.240 | 0.000 | 111 | 0.240 | |
| TCLG19 | 29/08/2013 | Put | 7.000 | 0.405 | 0.405 | 0.000 | 0 | 0.405 | |
| TCLG99 | 29/08/2013 | Put | 7.250 | 0.615 | 0.615 | 0.000 | 0 | 0.615 | |
| TCLGV9 | 29/08/2013 | Put | 7.500 | 0.860 | 0.860 | 0.000 | 0 | 0.860 | |
| TCLGP9 | 29/08/2013 | Put | 7.750 | 1.100 | 1.100 | 0.000 | 0 | 1.100 | |
| TCLI79 | 29/08/2013 | Put | 8.000 | 1.350 | 1.350 | 0.000 | 0 | 1.350 | |
| TCLIQ9 | 29/08/2013 | Put | 8.250 | 1.600 | 1.600 | 0.000 | 0 | 1.600 | |
| TCLK39 | 29/08/2013 | Put | 8.500 | 1.850 | 1.850 | 0.000 | 0 | 1.850 | |
| TCLLL9 | 29/08/2013 | Put | 8.750 | 2.100 | 2.100 | 0.000 | 0 | 2.100 | |
| TCLNM9 | 29/08/2013 | Put | 9.000 | 2.350 | 2.350 | 0.000 | 0 | 2.350 | |
| 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 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| TCLR98 | 26/09/2013 | Put | 5.000 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| TCLYE8 | 26/09/2013 | Put | 5.250 | 0.003 | 0.003 | 0.000 | 30 | 0.003 | |
| TCLR18 | 26/09/2013 | Put | 5.500 | 0.010 | 0.010 | 0.000 | 50 | 0.010 | |
| TCLYI8 | 26/09/2013 | Put | 5.750 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| TCLRM8 | 26/09/2013 | Put | 6.000 | 0.045 | 0.045 | 0.000 | 30 | 0.045 | |
| TCLZI8 | 26/09/2013 | Put | 6.010 | 0.045 | 0.045 | 0.000 | 112 | 0.045 | |
| TCLYG8 | 26/09/2013 | Put | 6.250 | 0.085 | 0.085 | 0.000 | 146 | 0.085 | |
| TCLZJ8 | 26/09/2013 | Put | 6.260 | 0.085 | 0.085 | 0.000 | 0 | 0.085 | |
| TCLR58 | 26/09/2013 | Put | 6.500 | 0.155 | 0.155 | 0.000 | 200 | 0.155 | |
| TCLZM8 | 26/09/2013 | Put | 6.510 | 0.130 | 0.130 | 0.000 | 0 | 0.130 | |
| TCLYK8 | 26/09/2013 | Put | 6.750 | 0.255 | 0.255 | 0.000 | 0 | 0.255 | |
| TCLZN8 | 26/09/2013 | Put | 6.760 | 0.255 | 0.255 | 0.000 | 0 | 0.255 | |
| TCLR78 | 26/09/2013 | Put | 7.000 | 0.420 | 0.420 | 0.000 | 0 | 0.420 | |
| TCLZQ8 | 26/09/2013 | Put | 7.010 | 0.415 | 0.415 | 0.000 | 0 | 0.415 | |
| TCLYS8 | 26/09/2013 | Put | 7.250 | 0.620 | 0.620 | 0.000 | 0 | 0.620 | |
| TCLZR8 | 26/09/2013 | Put | 7.260 | 0.600 | 0.600 | 0.000 | 0 | 0.600 | |
| TCLR38 | 26/09/2013 | Put | 7.500 | 0.860 | 0.860 | 0.000 | 0 | 0.860 | |
| TCLYM8 | 26/09/2013 | Put | 7.750 | 1.105 | 1.105 | 0.000 | 0 | 1.105 | |
| TCLTS8 | 26/09/2013 | Put | 8.000 | 1.350 | 1.350 | 0.000 | 0 | 1.350 | |
| TCLIS9 | 26/09/2013 | Put | 8.250 | 1.600 | 1.600 | 0.000 | 0 | 1.600 | |
| TCLK59 | 26/09/2013 | Put | 8.500 | 1.850 | 1.850 | 0.000 | 0 | 1.850 | |
| TCLLN9 | 26/09/2013 | Put | 8.750 | 2.100 | 2.100 | 0.000 | 0 | 2.100 | |
| TCLNO9 | 26/09/2013 | Put | 9.000 | 2.350 | 2.350 | 0.000 | 0 | 2.350 | |
| TCLKV9 | 24/10/2013 | Put | 5.000 | 0.003 | 0.003 | 0.000 | 0 | 0.003 | |
| TCLKB9 | 24/10/2013 | Put | 5.250 | 0.009 | 0.009 | 0.000 | 0 | 0.009 | |
| TCLKH9 | 24/10/2013 | Put | 5.500 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| TCLKP9 | 24/10/2013 | Put | 5.750 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| TCLKX9 | 24/10/2013 | Put | 6.000 | 0.055 | 0.055 | 0.000 | 0 | 0.055 | |
| TCLKD9 | 24/10/2013 | Put | 6.250 | 0.080 | 0.080 | 0.000 | 0 | 0.080 | |
| TCLKJ9 | 24/10/2013 | Put | 6.500 | 0.165 | 0.165 | 0.000 | 0 | 0.165 | |
| TCLKR9 | 24/10/2013 | Put | 6.750 | 0.270 | 0.270 | 0.000 | 0 | 0.270 | |
| TCLK79 | 24/10/2013 | Put | 7.000 | 0.435 | 0.435 | 0.000 | 0 | 0.435 | |
| TCLKF9 | 24/10/2013 | Put | 7.250 | 0.635 | 0.635 | 0.000 | 0 | 0.635 | |
| TCLKN9 | 24/10/2013 | Put | 7.500 | 0.865 | 0.865 | 0.000 | 0 | 0.865 | |
| TCLKT9 | 24/10/2013 | Put | 7.750 | 1.100 | 1.100 | 0.000 | 0 | 1.100 | |
| TCLKZ9 | 24/10/2013 | Put | 8.000 | 1.350 | 1.350 | 0.000 | 0 | 1.350 | |
| TCLK99 | 24/10/2013 | Put | 8.250 | 1.600 | 1.600 | 0.000 | 0 | 1.600 | |
| TCLKL9 | 24/10/2013 | Put | 8.500 | 1.850 | 1.850 | 0.000 | 0 | 1.850 | |
| TCLLP9 | 24/10/2013 | Put | 8.750 | 2.100 | 2.100 | 0.000 | 0 | 2.100 | |
| TCLNQ9 | 24/10/2013 | Put | 9.000 | 2.345 | 2.345 | 0.000 | 0 | 2.345 | |
| TCLRW8 | 19/12/2013 | Put | 4.400 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| TCLRS8 | 19/12/2013 | Put | 4.600 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| TCLET9 | 19/12/2013 | Put | 4.700 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| TCLRQ8 | 19/12/2013 | Put | 4.800 | 0.003 | 0.003 | 0.000 | 0 | 0.003 | |
| TCLDQ9 | 19/12/2013 | Put | 4.900 | 0.004 | 0.004 | 0.000 | 0 | 0.004 | |
| TCLRU8 | 19/12/2013 | Put | 5.000 | 0.006 | 0.006 | 0.000 | 0 | 0.006 | |
| TCLDU9 | 19/12/2013 | Put | 5.250 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| TCLS18 | 19/12/2013 | Put | 5.500 | 0.030 | 0.030 | 0.000 | 661 | 0.030 | |
| TCLM19 | 19/12/2013 | Put | 5.510 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| TCLDW9 | 19/12/2013 | Put | 5.750 | 0.040 | 0.040 | 0.000 | 30 | 0.040 | |
| TCLM29 | 19/12/2013 | Put | 5.760 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| TCLS58 | 19/12/2013 | Put | 6.000 | 0.070 | 0.070 | 0.000 | 280 | 0.070 | |
| TCLM59 | 19/12/2013 | Put | 6.010 | 0.080 | 0.080 | 0.000 | 0 | 0.080 | |
| TCLDS9 | 19/12/2013 | Put | 6.250 | 0.135 | 0.135 | 0.000 | 50 | 0.135 | |
| TCLM69 | 19/12/2013 | Put | 6.260 | 0.130 | 0.130 | 0.000 | 0 | 0.130 | |
| TCLRY8 | 19/12/2013 | Put | 6.500 | 0.205 | 0.205 | 0.000 | 380 | 0.205 | |
| TCLM99 | 19/12/2013 | Put | 6.510 | 0.200 | 0.200 | 0.000 | 0 | 0.200 | |
| TCLDY9 | 19/12/2013 | Put | 6.750 | 0.315 | 0.315 | 0.000 | 0 | 0.315 | |
| TCLMA9 | 19/12/2013 | Put | 6.760 | 0.310 | 0.310 | 0.000 | 0 | 0.310 | |
| TCLS38 | 19/12/2013 | Put | 7.000 | 0.470 | 0.470 | 0.000 | 118 | 0.470 | |
| TCLMD9 | 19/12/2013 | Put | 7.010 | 0.470 | 0.470 | 0.000 | 0 | 0.470 | |
| TCLDO9 | 19/12/2013 | Put | 7.250 | 0.650 | 0.650 | 0.000 | 0 | 0.650 | |
| TCLME9 | 19/12/2013 | Put | 7.260 | 0.640 | 0.640 | 0.000 | 0 | 0.640 | |
| TCLRO8 | 19/12/2013 | Put | 7.500 | 0.875 | 0.875 | 0.000 | 0 | 0.875 | |
| TCLMH9 | 19/12/2013 | Put | 7.510 | 0.855 | 0.855 | 0.000 | 0 | 0.855 | |
| TCLE19 | 19/12/2013 | Put | 7.750 | 1.105 | 1.105 | 0.000 | 0 | 1.105 | |
| TCLMI9 | 19/12/2013 | Put | 7.760 | 1.070 | 1.070 | 0.000 | 0 | 1.070 | |
| TCLTU8 | 19/12/2013 | Put | 8.000 | 1.350 | 1.350 | 0.000 | 0 | 1.350 | |
| TCLIU9 | 19/12/2013 | Put | 8.250 | 1.600 | 1.600 | 0.000 | 0 | 1.600 | |
| TCLD29 | 19/12/2013 | Put | 8.500 | 1.850 | 1.850 | 0.000 | 0 | 1.850 | |
| TCLLR9 | 19/12/2013 | Put | 8.750 | 2.100 | 2.100 | 0.000 | 0 | 2.100 | |
| TCLNS9 | 19/12/2013 | Put | 9.000 | 2.350 | 2.350 | 0.000 | 0 | 2.350 | |
| TCLSH8 | 27/03/2014 | Put | 4.400 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| TCLSN8 | 27/03/2014 | Put | 4.600 | 0.003 | 0.003 | 0.000 | 0 | 0.003 | |
| TCLSJ8 | 27/03/2014 | Put | 4.800 | 0.007 | 0.007 | 0.000 | 0 | 0.007 | |
| TCLJ39 | 27/03/2014 | Put | 4.900 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| TCLSL8 | 27/03/2014 | Put | 5.000 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| TCLJ79 | 27/03/2014 | Put | 5.250 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| TCLSB8 | 27/03/2014 | Put | 5.500 | 0.055 | 0.055 | 0.000 | 0 | 0.055 | |
| TCLIY9 | 27/03/2014 | Put | 5.750 | 0.080 | 0.080 | 0.000 | 1,000 | 0.080 | |
| TCLMK9 | 27/03/2014 | Put | 5.760 | 0.080 | 0.080 | 0.000 | 0 | 0.080 | |
| TCLSF8 | 27/03/2014 | Put | 6.000 | 0.130 | 0.130 | 0.000 | 50 | 0.130 | |
| TCLMN9 | 27/03/2014 | Put | 6.010 | 0.135 | 0.135 | 0.000 | 0 | 0.135 | |
| TCLJ99 | 27/03/2014 | Put | 6.250 | 0.205 | 0.205 | 0.000 | 0 | 0.205 | |
| TCLMO9 | 27/03/2014 | Put | 6.260 | 0.200 | 0.200 | 0.000 | 1,000 | 0.200 | |
| TCLS78 | 27/03/2014 | Put | 6.500 | 0.295 | 0.295 | 0.000 | 80 | 0.295 | |
| TCLMR9 | 27/03/2014 | Put | 6.510 | 0.290 | 0.290 | 0.000 | 0 | 0.290 | |
| TCLIW9 | 27/03/2014 | Put | 6.750 | 0.430 | 0.430 | 0.000 | 0 | 0.430 | |
| TCLSD8 | 27/03/2014 | Put | 7.000 | 0.600 | 0.600 | 0.000 | 0 | 0.600 | |
| TCLMS9 | 27/03/2014 | Put | 7.010 | 0.560 | 0.560 | 0.000 | 0 | 0.560 | |
| TCLJ59 | 27/03/2014 | Put | 7.250 | 0.765 | 0.765 | 0.000 | 0 | 0.765 | |
| TCLMV9 | 27/03/2014 | Put | 7.260 | 0.750 | 0.750 | 0.000 | 0 | 0.750 | |
| TCLS98 | 27/03/2014 | Put | 7.500 | 1.000 | 1.000 | 0.000 | 0 | 1.000 | |
| TCLMW9 | 27/03/2014 | Put | 7.510 | 0.935 | 0.935 | 0.000 | 0 | 0.935 | |
| TCLJ19 | 27/03/2014 | Put | 7.750 | 1.210 | 1.210 | 0.000 | 0 | 1.210 | |
| TCLMZ9 | 27/03/2014 | Put | 7.760 | 1.145 | 1.145 | 0.000 | 0 | 1.145 | |
| TCLTW8 | 27/03/2014 | Put | 8.000 | 1.435 | 1.435 | 0.000 | 0 | 1.435 | |
| TCLN19 | 27/03/2014 | Put | 8.010 | 1.395 | 1.395 | 0.000 | 0 | 1.395 | |
| TCLJU9 | 27/03/2014 | Put | 8.250 | 1.670 | 1.670 | 0.000 | 0 | 1.670 | |
| TCLD49 | 27/03/2014 | Put | 8.500 | 1.910 | 1.910 | 0.000 | 0 | 1.910 | |
| TCLLT9 | 27/03/2014 | Put | 8.750 | 2.155 | 2.155 | 0.000 | 0 | 2.155 | |
| TCLNU9 | 27/03/2014 | Put | 9.000 | 2.395 | 2.395 | 0.000 | 0 | 2.395 | |
| TCLSZ8 | 26/06/2014 | Put | 4.400 | 0.004 | 0.004 | 0.000 | 0 | 0.004 | |
| TCLSR8 | 26/06/2014 | Put | 4.600 | 0.009 | 0.009 | 0.000 | 0 | 0.009 | |
| TCLT28 | 26/06/2014 | Put | 4.800 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| TCLSP8 | 26/06/2014 | Put | 5.000 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| TCLT68 | 26/06/2014 | Put | 5.500 | 0.090 | 0.090 | 0.000 | 0 | 0.090 | |
| TCLST8 | 26/06/2014 | Put | 6.000 | 0.200 | 0.200 | 0.000 | 0 | 0.200 | |
| TCLT48 | 26/06/2014 | Put | 6.500 | 0.375 | 0.375 | 0.000 | 0 | 0.375 | |
| TCLSV8 | 26/06/2014 | Put | 7.000 | 0.665 | 0.665 | 0.000 | 50 | 0.665 | |
| TCLSX8 | 26/06/2014 | Put | 7.500 | 1.040 | 1.040 | 0.000 | 0 | 1.040 | |
| TCLTY8 | 26/06/2014 | Put | 8.000 | 1.490 | 1.490 | 0.000 | 0 | 1.490 | |
| TCLD69 | 26/06/2014 | Put | 8.500 | 1.965 | 1.965 | 0.000 | 0 | 1.965 | |
| TCLL39 | 26/06/2014 | Put | 9.000 | 2.445 | 2.445 | 0.000 | 0 | 2.445 | |
| TCLZ48 | 25/09/2014 | Put | 4.600 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| TCLZ68 | 25/09/2014 | Put | 4.800 | 0.045 | 0.045 | 0.000 | 0 | 0.045 | |
| TCLZ88 | 25/09/2014 | Put | 5.000 | 0.055 | 0.055 | 0.000 | 0 | 0.055 | |
| TCLZC8 | 25/09/2014 | Put | 5.500 | 0.120 | 0.120 | 0.000 | 0 | 0.120 | |
| TCLZ28 | 25/09/2014 | Put | 6.000 | 0.240 | 0.240 | 0.000 | 0 | 0.240 | |
| TCLZA8 | 25/09/2014 | Put | 6.500 | 0.425 | 0.425 | 0.000 | 0 | 0.425 | |
| TCLYZ8 | 25/09/2014 | Put | 7.000 | 0.715 | 0.715 | 0.000 | 0 | 0.715 | |
| TCLYU8 | 25/09/2014 | Put | 7.500 | 1.070 | 1.070 | 0.000 | 0 | 1.070 | |
| TCLYW8 | 25/09/2014 | Put | 8.000 | 1.495 | 1.495 | 0.000 | 0 | 1.495 | |
| TCLD89 | 25/09/2014 | Put | 8.500 | 1.965 | 1.965 | 0.000 | 0 | 1.965 | |
| TCLL59 | 25/09/2014 | Put | 9.000 | 2.445 | 2.445 | 0.000 | 0 | 2.445 | |
| TCLTK8 | 18/12/2014 | Put | 4.400 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| TCLTE8 | 18/12/2014 | Put | 4.600 | 0.005 | 0.005 | 0.000 | 0 | 0.005 | |
| TCLTG8 | 18/12/2014 | Put | 4.800 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| TCLTI8 | 18/12/2014 | Put | 5.000 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| TCLT88 | 18/12/2014 | Put | 5.500 | 0.075 | 0.075 | 0.000 | 0 | 0.075 | |
| TCLTM8 | 18/12/2014 | Put | 6.000 | 0.200 | 0.200 | 0.000 | 0 | 0.200 | |
| TCLTA8 | 18/12/2014 | Put | 6.500 | 0.410 | 0.410 | 0.000 | 0 | 0.410 | |
| TCLTO8 | 18/12/2014 | Put | 7.000 | 0.710 | 0.710 | 0.000 | 0 | 0.710 | |
| TCLTC8 | 18/12/2014 | Put | 7.500 | 1.090 | 1.090 | 0.000 | 0 | 1.090 | |
| TCLU18 | 18/12/2014 | Put | 8.000 | 1.515 | 1.515 | 0.000 | 0 | 1.515 | |
| TCLDK9 | 18/12/2014 | Put | 8.500 | 1.975 | 1.975 | 0.000 | 0 | 1.975 | |
| TCLL79 | 18/12/2014 | Put | 9.000 | 2.450 | 2.450 | 0.000 | 0 | 2.450 | |
| TCLJR9 | 26/03/2015 | Put | 4.800 | 0.080 | 0.080 | 0.000 | 0 | 0.080 | |
| TCLJP9 | 26/03/2015 | Put | 5.000 | 0.105 | 0.105 | 0.000 | 0 | 0.105 | |
| TCLJF9 | 26/03/2015 | Put | 5.500 | 0.190 | 0.190 | 0.000 | 0 | 0.190 | |
| TCLJN9 | 26/03/2015 | Put | 6.000 | 0.340 | 0.340 | 0.000 | 0 | 0.340 | |
| TCLJB9 | 26/03/2015 | Put | 6.500 | 0.545 | 0.545 | 0.000 | 0 | 0.545 | |
| TCLJJ9 | 26/03/2015 | Put | 7.000 | 0.835 | 0.835 | 0.000 | 0 | 0.835 | |
| TCLJH9 | 26/03/2015 | Put | 7.500 | 1.180 | 1.180 | 0.000 | 0 | 1.180 | |
| TCLJL9 | 26/03/2015 | Put | 8.000 | 1.575 | 1.575 | 0.000 | 0 | 1.575 | |
| TCLJD9 | 26/03/2015 | Put | 8.500 | 2.040 | 2.040 | 0.000 | 0 | 2.040 | |
| TCLL99 | 26/03/2015 | Put | 9.000 | 2.520 | 2.520 | 0.000 | 0 | 2.520 | |
| TCLV28 | 25/06/2015 | Put | 4.400 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| TCLV88 | 25/06/2015 | Put | 4.600 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| TCLV68 | 25/06/2015 | Put | 4.800 | 0.035 | 0.035 | 0.000 | 0 | 0.035 | |
| TCLV48 | 25/06/2015 | Put | 5.000 | 0.055 | 0.055 | 0.000 | 0 | 0.055 | |
| TCLUZ8 | 25/06/2015 | Put | 5.500 | 0.145 | 0.145 | 0.000 | 0 | 0.145 | |
| TCLUV8 | 25/06/2015 | Put | 6.000 | 0.315 | 0.315 | 0.000 | 0 | 0.315 | |
| TCLUX8 | 25/06/2015 | Put | 6.500 | 0.565 | 0.565 | 0.000 | 0 | 0.565 | |
| TCLUT8 | 25/06/2015 | Put | 7.000 | 0.890 | 0.890 | 0.000 | 0 | 0.890 | |
| TCLVA8 | 25/06/2015 | Put | 7.500 | 1.270 | 1.270 | 0.000 | 0 | 1.270 | |
| TCLVD8 | 25/06/2015 | Put | 8.000 | 1.690 | 1.690 | 0.000 | 0 | 1.690 | |
| TCLDM9 | 25/06/2015 | Put | 8.500 | 2.135 | 2.135 | 0.000 | 0 | 2.135 | |
| TCLLB9 | 25/06/2015 | Put | 9.000 | 2.590 | 2.590 | 0.000 | 0 | 2.590 | |
| TCLE99 | 17/12/2015 | Put | 4.600 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| TCLEK9 | 17/12/2015 | Put | 4.800 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| TCLE79 | 17/12/2015 | Put | 5.000 | 0.050 | 0.050 | 0.000 | 0 | 0.050 | |
| TCLE39 | 17/12/2015 | Put | 5.500 | 0.135 | 0.135 | 0.000 | 0 | 0.135 | |
| TCLE59 | 17/12/2015 | Put | 6.000 | 0.300 | 0.300 | 0.000 | 0 | 0.300 | |
| TCLEO9 | 17/12/2015 | Put | 6.500 | 0.545 | 0.545 | 0.000 | 0 | 0.545 | |
| TCLEI9 | 17/12/2015 | Put | 7.000 | 0.870 | 0.870 | 0.000 | 0 | 0.870 | |
| TCLEM9 | 17/12/2015 | Put | 7.500 | 1.255 | 1.255 | 0.000 | 0 | 1.255 | |
| TCLEG9 | 17/12/2015 | Put | 8.000 | 1.675 | 1.675 | 0.000 | 0 | 1.675 | |
| TCLI99 | 17/12/2015 | Put | 8.500 | 2.125 | 2.125 | 0.000 | 0 | 2.125 | |
| TCLLD9 | 17/12/2015 | Put | 9.000 | 2.585 | 2.585 | 0.000 | 0 | 2.585 |
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.
Sponsored links
Home | Contact us | FAQs | Sitemap | Glossary
Terms of use | Privacy Statement | Accessibility Statement
© 2013 ASX Limited ABN 98 008 624 691