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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TTS | 3.380  |
0.020 | 3.380 | 3.390 | 3.380 | 3.400 | 3.360 | 1,551,206 | Options | Warrants & Structured Products | CFDs | 
|
Options( Show Open Interest only )
| Code | Expiry date |
P/C | Exercise | Bid | Offer | Last | Volume | Open interest |
Margin Price |
|---|---|---|---|---|---|---|---|---|---|
| TTSIH9 | 30/05/2013 | Call | 2.200 | 0.000 | 0.000 | 0.000 | 0 | 1.160 | |
| TTSGZ9 | 30/05/2013 | Call | 2.300 | 0.000 | 0.000 | 0.000 | 0 | 1.060 | |
| TTSIN9 | 30/05/2013 | Call | 2.400 | 0.000 | 0.000 | 0.000 | 0 | 0.960 | |
| TTSIF9 | 30/05/2013 | Call | 2.500 | 0.890 | 0.890 | 0.000 | 0 | 0.860 | |
| TTSIV9 | 30/05/2013 | Call | 2.600 | 0.790 | 0.790 | 0.000 | 0 | 0.765 | |
| TTSI89 | 30/05/2013 | Call | 2.700 | 0.000 | 0.000 | 0.000 | 0 | 0.665 | |
| TTSIR9 | 30/05/2013 | Call | 2.800 | 0.590 | 0.590 | 0.000 | 0 | 0.565 | |
| TTSI69 | 30/05/2013 | Call | 2.900 | 0.000 | 0.000 | 0.000 | 0 | 0.465 | |
| TTSIT9 | 30/05/2013 | Call | 3.000 | 0.390 | 0.390 | 0.000 | 0 | 0.365 | |
| TTSI49 | 30/05/2013 | Call | 3.100 | 0.290 | 0.290 | 0.000 | 100 | 0.270 | |
| TTSIP9 | 30/05/2013 | Call | 3.200 | 0.170 | 0.220 | 0.210 | 55 | 750 | 0.165 |
| TTSGX9 | 30/05/2013 | Call | 3.300 | 0.085 | 0.125 | 0.125 | 100 | 880 | 0.080 |
| TTSIL9 | 30/05/2013 | Call | 3.400 | 0.030 | 0.045 | 0.000 | 2,064 | 0.025 | |
| TTSI29 | 30/05/2013 | Call | 3.500 | 0.005 | 0.015 | 0.000 | 50 | 0.007 | |
| TTSIJ9 | 30/05/2013 | Call | 3.600 | 0.000 | 0.006 | 0.000 | 0 | 0.001 | |
| TTSIX9 | 30/05/2013 | Call | 3.700 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSK79 | 30/05/2013 | Call | 3.800 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSKV9 | 30/05/2013 | Call | 3.900 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSM69 | 30/05/2013 | Call | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSMY9 | 30/05/2013 | Call | 4.100 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSG68 | 27/06/2013 | Call | 0.010 | 0.000 | 0.000 | 0.000 | 0 | 3.360 | |
| TTSUF8 | 27/06/2013 | Call | 1.900 | 0.000 | 0.000 | 0.000 | 0 | 1.465 | |
| TTSWV8 | 27/06/2013 | Call | 1.950 | 0.000 | 0.000 | 0.000 | 0 | 1.415 | |
| TTSJ38 | 27/06/2013 | Call | 2.000 | 0.000 | 0.000 | 0.000 | 0 | 1.365 | |
| TTSF18 | 27/06/2013 | Call | 2.100 | 0.000 | 0.000 | 0.000 | 0 | 1.265 | |
| TTSF78 | 27/06/2013 | Call | 2.200 | 0.000 | 0.000 | 0.000 | 0 | 1.165 | |
| TTSF38 | 27/06/2013 | Call | 2.300 | 0.000 | 0.000 | 0.000 | 0 | 1.065 | |
| TTSF98 | 27/06/2013 | Call | 2.400 | 0.000 | 0.000 | 0.000 | 0 | 0.970 | |
| TTSF58 | 27/06/2013 | Call | 2.500 | 0.895 | 0.895 | 0.000 | 0 | 0.870 | |
| TTSGT8 | 27/06/2013 | Call | 2.600 | 0.800 | 0.800 | 0.000 | 0 | 0.770 | |
| TTSWZ8 | 27/06/2013 | Call | 2.700 | 0.000 | 0.000 | 0.000 | 0 | 0.670 | |
| TTSJ29 | 27/06/2013 | Call | 2.710 | 0.000 | 0.000 | 0.000 | 1,930 | 0.660 | |
| TTSUH8 | 27/06/2013 | Call | 2.800 | 0.600 | 0.600 | 0.000 | 0 | 0.570 | |
| TTSWX8 | 27/06/2013 | Call | 2.900 | 0.445 | 0.545 | 0.000 | 150 | 0.470 | |
| TTSUJ8 | 27/06/2013 | Call | 3.000 | 0.355 | 0.435 | 0.000 | 0 | 0.370 | |
| TTSX28 | 27/06/2013 | Call | 3.100 | 0.265 | 0.345 | 0.000 | 100 | 0.280 | |
| TTSUL8 | 27/06/2013 | Call | 3.200 | 0.195 | 0.245 | 0.000 | 1,100 | 0.185 | |
| TTSWT8 | 27/06/2013 | Call | 3.300 | 0.120 | 0.160 | 0.000 | 215 | 0.115 | |
| TTSUN8 | 27/06/2013 | Call | 3.400 | 0.075 | 0.085 | 0.080 | 400 | 200 | 0.060 |
| TTSYT8 | 27/06/2013 | Call | 3.500 | 0.030 | 0.045 | 0.000 | 201 | 0.030 | |
| TTSBI9 | 27/06/2013 | Call | 3.600 | 0.010 | 0.020 | 0.000 | 350 | 0.010 | |
| TTSBZ9 | 27/06/2013 | Call | 3.700 | 0.000 | 0.010 | 0.000 | 0 | 0.004 | |
| TTSK99 | 27/06/2013 | Call | 3.800 | 0.000 | 0.006 | 0.000 | 0 | 0.001 | |
| TTSKX9 | 27/06/2013 | Call | 3.900 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSM89 | 27/06/2013 | Call | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSN19 | 27/06/2013 | Call | 4.100 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSPU9 | 25/07/2013 | Call | 2.400 | 0.000 | 0.000 | 0.000 | 0 | 0.975 | |
| TTSL69 | 25/07/2013 | Call | 2.500 | 0.000 | 0.000 | 0.000 | 0 | 0.875 | |
| TTSLG9 | 25/07/2013 | Call | 2.600 | 0.805 | 0.805 | 0.000 | 0 | 0.775 | |
| TTSL49 | 25/07/2013 | Call | 2.700 | 0.000 | 0.000 | 0.000 | 0 | 0.675 | |
| TTSLE9 | 25/07/2013 | Call | 2.800 | 0.605 | 0.605 | 0.000 | 0 | 0.575 | |
| TTSLA9 | 25/07/2013 | Call | 2.900 | 0.455 | 0.555 | 0.000 | 0 | 0.475 | |
| TTSLO9 | 25/07/2013 | Call | 3.000 | 0.360 | 0.460 | 0.000 | 0 | 0.385 | |
| TTSL89 | 25/07/2013 | Call | 3.100 | 0.285 | 0.365 | 0.000 | 0 | 0.300 | |
| TTSLI9 | 25/07/2013 | Call | 3.200 | 0.210 | 0.270 | 0.000 | 0 | 0.215 | |
| TTSLS9 | 25/07/2013 | Call | 3.300 | 0.145 | 0.190 | 0.000 | 300 | 0.145 | |
| TTSLM9 | 25/07/2013 | Call | 3.400 | 0.095 | 0.110 | 0.000 | 10 | 0.085 | |
| TTSLQ9 | 25/07/2013 | Call | 3.500 | 0.055 | 0.070 | 0.000 | 0 | 0.050 | |
| TTSLK9 | 25/07/2013 | Call | 3.600 | 0.025 | 0.040 | 0.000 | 0 | 0.025 | |
| TTSLU9 | 25/07/2013 | Call | 3.700 | 0.004 | 0.045 | 0.000 | 0 | 0.015 | |
| TTSLC9 | 25/07/2013 | Call | 3.800 | 0.015 | 0.015 | 0.000 | 0 | 0.006 | |
| TTSLX9 | 25/07/2013 | Call | 3.900 | 0.007 | 0.007 | 0.000 | 0 | 0.002 | |
| TTSMA9 | 25/07/2013 | Call | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| TTSN39 | 25/07/2013 | Call | 4.100 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSPW9 | 29/08/2013 | Call | 2.400 | 0.000 | 0.000 | 0.000 | 0 | 0.980 | |
| TTSPS9 | 29/08/2013 | Call | 2.500 | 0.000 | 0.000 | 0.000 | 0 | 0.885 | |
| TTSPK9 | 29/08/2013 | Call | 2.600 | 0.810 | 0.810 | 0.000 | 0 | 0.785 | |
| TTSNN9 | 29/08/2013 | Call | 2.700 | 0.000 | 0.000 | 0.000 | 0 | 0.680 | |
| TTSP89 | 29/08/2013 | Call | 2.800 | 0.000 | 0.000 | 0.000 | 0 | 0.585 | |
| TTSNP9 | 29/08/2013 | Call | 2.900 | 0.000 | 0.000 | 0.000 | 0 | 0.490 | |
| TTSP69 | 29/08/2013 | Call | 3.000 | 0.430 | 0.430 | 0.000 | 0 | 0.400 | |
| TTSNV9 | 29/08/2013 | Call | 3.100 | 0.350 | 0.350 | 0.000 | 0 | 0.330 | |
| TTSNZ9 | 29/08/2013 | Call | 3.200 | 0.265 | 0.265 | 0.000 | 0 | 0.245 | |
| TTSNR9 | 29/08/2013 | Call | 3.300 | 0.200 | 0.200 | 0.000 | 150 | 0.180 | |
| TTSP49 | 29/08/2013 | Call | 3.400 | 0.140 | 0.140 | 0.000 | 0 | 0.125 | |
| TTSNT9 | 29/08/2013 | Call | 3.500 | 0.090 | 0.090 | 0.000 | 0 | 0.080 | |
| TTSP29 | 29/08/2013 | Call | 3.600 | 0.055 | 0.055 | 0.000 | 0 | 0.050 | |
| TTSNX9 | 29/08/2013 | Call | 3.700 | 0.040 | 0.040 | 0.000 | 0 | 0.035 | |
| TTSPO9 | 29/08/2013 | Call | 3.800 | 0.030 | 0.030 | 0.000 | 0 | 0.025 | |
| TTSNL9 | 29/08/2013 | Call | 3.900 | 0.000 | 0.000 | 0.000 | 0 | 0.020 | |
| TTSPM9 | 29/08/2013 | Call | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.010 | |
| TTSPQ9 | 29/08/2013 | Call | 4.100 | 0.000 | 0.000 | 0.000 | 0 | 0.007 | |
| TTSUP8 | 26/09/2013 | Call | 1.900 | 0.000 | 0.000 | 0.000 | 0 | 1.475 | |
| TTSUR8 | 26/09/2013 | Call | 2.000 | 0.000 | 0.000 | 0.000 | 0 | 1.375 | |
| TTSE39 | 26/09/2013 | Call | 2.100 | 0.000 | 0.000 | 0.000 | 0 | 1.280 | |
| TTSUT8 | 26/09/2013 | Call | 2.200 | 0.000 | 0.000 | 0.000 | 0 | 1.180 | |
| TTSE99 | 26/09/2013 | Call | 2.300 | 0.000 | 0.000 | 0.000 | 0 | 1.080 | |
| TTSUV8 | 26/09/2013 | Call | 2.400 | 0.000 | 0.000 | 0.000 | 0 | 0.985 | |
| TTSEG9 | 26/09/2013 | Call | 2.500 | 0.910 | 0.910 | 0.000 | 0 | 0.890 | |
| TTSUX8 | 26/09/2013 | Call | 2.600 | 0.810 | 0.810 | 0.000 | 0 | 0.790 | |
| TTSEI9 | 26/09/2013 | Call | 2.700 | 0.000 | 0.000 | 0.000 | 0 | 0.695 | |
| TTSS69 | 26/09/2013 | Call | 2.710 | 0.000 | 0.000 | 0.000 | 0 | 0.620 | |
| TTSUZ8 | 26/09/2013 | Call | 2.800 | 0.615 | 0.615 | 0.000 | 0 | 0.605 | |
| TTSS99 | 26/09/2013 | Call | 2.810 | 0.555 | 0.555 | 0.000 | 0 | 0.525 | |
| TTSE59 | 26/09/2013 | Call | 2.900 | 0.000 | 0.000 | 0.000 | 0 | 0.510 | |
| TTSV28 | 26/09/2013 | Call | 3.000 | 0.430 | 0.430 | 0.000 | 568 | 0.425 | |
| TTSE79 | 26/09/2013 | Call | 3.100 | 0.345 | 0.345 | 0.000 | 260 | 0.340 | |
| TTSV48 | 26/09/2013 | Call | 3.200 | 0.000 | 0.000 | 0.000 | 0 | 0.260 | |
| TTSRZ9 | 26/09/2013 | Call | 3.210 | 0.220 | 0.220 | 0.000 | 0 | 0.205 | |
| TTSE19 | 26/09/2013 | Call | 3.300 | 0.000 | 0.000 | 0.000 | 0 | 0.195 | |
| TTSS39 | 26/09/2013 | Call | 3.310 | 0.000 | 0.000 | 0.150 | 28 | 0 | 0.170 |
| TTSV68 | 26/09/2013 | Call | 3.400 | 0.000 | 0.000 | 0.000 | 0 | 0.140 | |
| TTSS49 | 26/09/2013 | Call | 3.410 | 0.115 | 0.115 | 0.000 | 0 | 0.105 | |
| TTSF39 | 26/09/2013 | Call | 3.500 | 0.000 | 0.000 | 0.000 | 590 | 0.090 | |
| TTSY38 | 26/09/2013 | Call | 3.600 | 0.035 | 0.100 | 0.000 | 0 | 0.060 | |
| TTSGV9 | 26/09/2013 | Call | 3.700 | 0.045 | 0.045 | 0.000 | 0 | 0.040 | |
| TTSC29 | 26/09/2013 | Call | 3.800 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| TTSKZ9 | 26/09/2013 | Call | 3.900 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| TTSMC9 | 26/09/2013 | Call | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.008 | |
| TTSN59 | 26/09/2013 | Call | 4.100 | 0.006 | 0.006 | 0.000 | 0 | 0.005 | |
| TTSSA9 | 24/10/2013 | Call | 2.500 | 0.910 | 0.910 | 0.000 | 0 | 0.880 | |
| TTSRJ9 | 24/10/2013 | Call | 2.600 | 0.810 | 0.810 | 0.000 | 0 | 0.780 | |
| TTSR29 | 24/10/2013 | Call | 2.700 | 0.000 | 0.000 | 0.000 | 0 | 0.685 | |
| TTSRN9 | 24/10/2013 | Call | 2.800 | 0.615 | 0.615 | 0.000 | 0 | 0.585 | |
| TTSRH9 | 24/10/2013 | Call | 2.900 | 0.525 | 0.525 | 0.000 | 0 | 0.495 | |
| TTSRL9 | 24/10/2013 | Call | 3.000 | 0.435 | 0.435 | 0.000 | 0 | 0.410 | |
| TTSRF9 | 24/10/2013 | Call | 3.100 | 0.360 | 0.360 | 0.000 | 0 | 0.335 | |
| TTSRR9 | 24/10/2013 | Call | 3.200 | 0.280 | 0.280 | 0.000 | 0 | 0.260 | |
| TTSR49 | 24/10/2013 | Call | 3.300 | 0.215 | 0.215 | 0.000 | 0 | 0.200 | |
| TTSRP9 | 24/10/2013 | Call | 3.400 | 0.160 | 0.160 | 0.000 | 0 | 0.145 | |
| TTSR69 | 24/10/2013 | Call | 3.500 | 0.110 | 0.110 | 0.000 | 0 | 0.100 | |
| TTSRX9 | 24/10/2013 | Call | 3.600 | 0.070 | 0.070 | 0.000 | 0 | 0.065 | |
| TTSR89 | 24/10/2013 | Call | 3.700 | 0.045 | 0.045 | 0.000 | 0 | 0.040 | |
| TTSRT9 | 24/10/2013 | Call | 3.800 | 0.030 | 0.030 | 0.000 | 0 | 0.025 | |
| TTSQZ9 | 24/10/2013 | Call | 3.900 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| TTSRV9 | 24/10/2013 | Call | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.015 | |
| TTSSC9 | 24/10/2013 | Call | 4.100 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| TTSG78 | 19/12/2013 | Call | 0.010 | 0.000 | 0.000 | 0.000 | 0 | 3.345 | |
| TTSV88 | 19/12/2013 | Call | 1.900 | 0.000 | 0.000 | 0.000 | 0 | 1.475 | |
| TTSJ58 | 19/12/2013 | Call | 2.000 | 0.000 | 0.000 | 0.000 | 0 | 1.375 | |
| TTSFM8 | 19/12/2013 | Call | 2.100 | 0.000 | 0.000 | 0.000 | 0 | 1.280 | |
| TTSFG8 | 19/12/2013 | Call | 2.200 | 0.000 | 0.000 | 0.000 | 0 | 1.180 | |
| TTSFO8 | 19/12/2013 | Call | 2.300 | 0.000 | 0.000 | 0.000 | 0 | 1.080 | |
| TTSFI8 | 19/12/2013 | Call | 2.400 | 0.000 | 0.000 | 0.000 | 0 | 0.980 | |
| TTSFK8 | 19/12/2013 | Call | 2.500 | 0.910 | 0.910 | 0.000 | 0 | 0.880 | |
| TTSGV8 | 19/12/2013 | Call | 2.600 | 0.810 | 0.810 | 0.000 | 0 | 0.785 | |
| TTSJ69 | 19/12/2013 | Call | 2.700 | 0.000 | 0.000 | 0.000 | 0 | 0.690 | |
| TTSVA8 | 19/12/2013 | Call | 2.800 | 0.630 | 0.630 | 0.000 | 0 | 0.600 | |
| TTSJ49 | 19/12/2013 | Call | 2.900 | 0.000 | 0.000 | 0.000 | 0 | 0.515 | |
| TTSVC8 | 19/12/2013 | Call | 3.000 | 0.460 | 0.460 | 0.000 | 1,138 | 0.435 | |
| TTSJA9 | 19/12/2013 | Call | 3.100 | 0.390 | 0.390 | 0.000 | 0 | 0.365 | |
| TTSVE8 | 19/12/2013 | Call | 3.200 | 0.320 | 0.320 | 0.000 | 181 | 0.300 | |
| TTSJC9 | 19/12/2013 | Call | 3.300 | 0.000 | 0.000 | 0.000 | 0 | 0.220 | |
| TTSVG8 | 19/12/2013 | Call | 3.400 | 0.000 | 0.000 | 0.000 | 155 | 0.170 | |
| TTSJ89 | 19/12/2013 | Call | 3.500 | 0.150 | 0.150 | 0.000 | 0 | 0.130 | |
| TTSY58 | 19/12/2013 | Call | 3.600 | 0.115 | 0.115 | 0.000 | 0 | 0.100 | |
| TTSJE9 | 19/12/2013 | Call | 3.700 | 0.085 | 0.085 | 0.000 | 0 | 0.075 | |
| TTSC49 | 19/12/2013 | Call | 3.800 | 0.065 | 0.065 | 0.000 | 0 | 0.055 | |
| TTSL29 | 19/12/2013 | Call | 3.900 | 0.050 | 0.050 | 0.000 | 0 | 0.040 | |
| TTSME9 | 19/12/2013 | Call | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.030 | |
| TTSN79 | 19/12/2013 | Call | 4.100 | 0.000 | 0.000 | 0.000 | 0 | 0.020 | |
| TTSVI8 | 27/03/2014 | Call | 1.900 | 0.000 | 0.000 | 0.000 | 0 | 1.475 | |
| TTSVK8 | 27/03/2014 | Call | 2.000 | 0.000 | 0.000 | 0.000 | 0 | 1.375 | |
| TTSVM8 | 27/03/2014 | Call | 2.200 | 0.000 | 0.000 | 0.000 | 0 | 1.180 | |
| TTSVO8 | 27/03/2014 | Call | 2.400 | 0.000 | 0.000 | 0.000 | 0 | 0.980 | |
| TTSQ39 | 27/03/2014 | Call | 2.500 | 0.910 | 0.910 | 0.000 | 0 | 0.880 | |
| TTSVQ8 | 27/03/2014 | Call | 2.600 | 0.815 | 0.815 | 0.000 | 0 | 0.785 | |
| TTSQ19 | 27/03/2014 | Call | 2.700 | 0.000 | 0.000 | 0.000 | 0 | 0.695 | |
| TTSVS8 | 27/03/2014 | Call | 2.800 | 0.635 | 0.635 | 0.000 | 0 | 0.610 | |
| TTSQ79 | 27/03/2014 | Call | 2.900 | 0.000 | 0.000 | 0.000 | 0 | 0.530 | |
| TTSVU8 | 27/03/2014 | Call | 3.000 | 0.475 | 0.475 | 0.000 | 0 | 0.455 | |
| TTSQ99 | 27/03/2014 | Call | 3.100 | 0.410 | 0.410 | 0.000 | 0 | 0.390 | |
| TTSVW8 | 27/03/2014 | Call | 3.200 | 0.350 | 0.350 | 0.000 | 0 | 0.330 | |
| TTSQ59 | 27/03/2014 | Call | 3.300 | 0.275 | 0.275 | 0.000 | 0 | 0.260 | |
| TTSVY8 | 27/03/2014 | Call | 3.400 | 0.240 | 0.240 | 0.000 | 0 | 0.225 | |
| TTSPY9 | 27/03/2014 | Call | 3.500 | 0.200 | 0.200 | 0.000 | 0 | 0.190 | |
| TTSY78 | 27/03/2014 | Call | 3.600 | 0.145 | 0.145 | 0.000 | 0 | 0.135 | |
| TTSQB9 | 27/03/2014 | Call | 3.700 | 0.115 | 0.115 | 0.000 | 0 | 0.110 | |
| TTSC69 | 27/03/2014 | Call | 3.800 | 0.085 | 0.085 | 0.000 | 0 | 0.080 | |
| TTSQD9 | 27/03/2014 | Call | 3.900 | 0.000 | 0.000 | 0.000 | 0 | 0.075 | |
| TTSKB9 | 27/03/2014 | Call | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.050 | |
| TTSSE9 | 27/03/2014 | Call | 4.100 | 0.000 | 0.000 | 0.000 | 0 | 0.045 | |
| TTSMG9 | 27/03/2014 | Call | 4.200 | 0.040 | 0.040 | 0.000 | 0 | 0.035 | |
| TTSG88 | 26/06/2014 | Call | 0.010 | 3.350 | 3.350 | 0.000 | 0 | 3.315 | |
| TTSW18 | 26/06/2014 | Call | 1.900 | 1.510 | 1.510 | 0.000 | 0 | 1.475 | |
| TTSJ78 | 26/06/2014 | Call | 2.000 | 1.410 | 1.410 | 0.000 | 0 | 1.375 | |
| TTSFW8 | 26/06/2014 | Call | 2.100 | 1.310 | 1.310 | 0.000 | 0 | 1.275 | |
| TTSFS8 | 26/06/2014 | Call | 2.200 | 1.210 | 1.210 | 0.000 | 0 | 1.175 | |
| TTSFY8 | 26/06/2014 | Call | 2.300 | 1.110 | 1.110 | 0.000 | 0 | 1.075 | |
| TTSFQ8 | 26/06/2014 | Call | 2.400 | 1.015 | 1.015 | 0.000 | 0 | 0.980 | |
| TTSFU8 | 26/06/2014 | Call | 2.500 | 0.915 | 0.915 | 0.000 | 0 | 0.880 | |
| TTSGX8 | 26/06/2014 | Call | 2.600 | 0.820 | 0.820 | 0.000 | 0 | 0.785 | |
| TTSW38 | 26/06/2014 | Call | 2.800 | 0.645 | 0.645 | 0.000 | 320 | 0.615 | |
| TTSW58 | 26/06/2014 | Call | 3.000 | 0.490 | 0.490 | 0.000 | 260 | 0.465 | |
| TTSW78 | 26/06/2014 | Call | 3.200 | 0.360 | 0.360 | 0.000 | 60 | 0.340 | |
| TTSW98 | 26/06/2014 | Call | 3.400 | 0.260 | 0.260 | 0.000 | 0 | 0.245 | |
| TTSY98 | 26/06/2014 | Call | 3.600 | 0.185 | 0.185 | 0.000 | 0 | 0.170 | |
| TTSC89 | 26/06/2014 | Call | 3.800 | 0.125 | 0.125 | 0.000 | 0 | 0.115 | |
| TTSKD9 | 26/06/2014 | Call | 4.000 | 0.085 | 0.085 | 0.000 | 0 | 0.075 | |
| TTSMI9 | 26/06/2014 | Call | 4.200 | 0.055 | 0.055 | 0.000 | 0 | 0.050 | |
| TTSES9 | 25/09/2014 | Call | 2.000 | 1.410 | 1.410 | 0.000 | 0 | 1.375 | |
| TTSEW9 | 25/09/2014 | Call | 2.200 | 1.210 | 1.210 | 0.000 | 0 | 1.175 | |
| TTSEQ9 | 25/09/2014 | Call | 2.400 | 1.010 | 1.010 | 0.000 | 0 | 0.975 | |
| TTSEM9 | 25/09/2014 | Call | 2.600 | 0.815 | 0.815 | 0.000 | 0 | 0.780 | |
| TTSEK9 | 25/09/2014 | Call | 2.800 | 0.630 | 0.630 | 0.000 | 0 | 0.600 | |
| TTSEO9 | 25/09/2014 | Call | 3.000 | 0.470 | 0.470 | 0.000 | 0 | 0.445 | |
| TTSEU9 | 25/09/2014 | Call | 3.200 | 0.340 | 0.340 | 0.000 | 0 | 0.320 | |
| TTSEY9 | 25/09/2014 | Call | 3.400 | 0.240 | 0.240 | 0.000 | 0 | 0.220 | |
| TTSF19 | 25/09/2014 | Call | 3.600 | 0.160 | 0.160 | 0.000 | 0 | 0.150 | |
| TTSF79 | 25/09/2014 | Call | 3.800 | 0.110 | 0.110 | 0.000 | 0 | 0.100 | |
| TTSKF9 | 25/09/2014 | Call | 4.000 | 0.070 | 0.070 | 0.000 | 0 | 0.060 | |
| TTSMK9 | 25/09/2014 | Call | 4.200 | 0.045 | 0.045 | 0.000 | 0 | 0.040 | |
| TTSWB8 | 18/12/2014 | Call | 1.900 | 1.510 | 1.510 | 0.000 | 0 | 1.475 | |
| TTSWD8 | 18/12/2014 | Call | 2.000 | 1.410 | 1.410 | 0.000 | 0 | 1.375 | |
| TTSWF8 | 18/12/2014 | Call | 2.200 | 1.210 | 1.210 | 0.000 | 0 | 1.175 | |
| TTSWH8 | 18/12/2014 | Call | 2.400 | 1.015 | 1.015 | 0.000 | 0 | 0.980 | |
| TTSWJ8 | 18/12/2014 | Call | 2.600 | 0.830 | 0.830 | 0.000 | 0 | 0.795 | |
| TTSWL8 | 18/12/2014 | Call | 2.800 | 0.665 | 0.665 | 0.000 | 0 | 0.635 | |
| TTSWN8 | 18/12/2014 | Call | 3.000 | 0.525 | 0.525 | 0.000 | 0 | 0.500 | |
| TTSWP8 | 18/12/2014 | Call | 3.200 | 0.405 | 0.405 | 0.000 | 0 | 0.385 | |
| TTSWR8 | 18/12/2014 | Call | 3.400 | 0.310 | 0.310 | 0.000 | 0 | 0.295 | |
| TTSYB8 | 18/12/2014 | Call | 3.600 | 0.235 | 0.235 | 0.000 | 0 | 0.225 | |
| TTSCF9 | 18/12/2014 | Call | 3.800 | 0.175 | 0.175 | 0.000 | 0 | 0.165 | |
| TTSKH9 | 18/12/2014 | Call | 4.000 | 0.130 | 0.130 | 0.000 | 0 | 0.125 | |
| TTSMM9 | 18/12/2014 | Call | 4.200 | 0.095 | 0.095 | 0.000 | 0 | 0.090 | |
| TTSQH9 | 26/03/2015 | Call | 2.400 | 1.010 | 1.010 | 0.000 | 0 | 0.980 | |
| TTSQT9 | 26/03/2015 | Call | 2.600 | 0.820 | 0.820 | 0.000 | 0 | 0.790 | |
| TTSQF9 | 26/03/2015 | Call | 2.800 | 0.650 | 0.650 | 0.000 | 0 | 0.625 | |
| TTSQP9 | 26/03/2015 | Call | 3.000 | 0.510 | 0.510 | 0.000 | 0 | 0.485 | |
| TTSQV9 | 26/03/2015 | Call | 3.200 | 0.390 | 0.390 | 0.000 | 0 | 0.370 | |
| TTSQN9 | 26/03/2015 | Call | 3.400 | 0.300 | 0.300 | 0.000 | 0 | 0.280 | |
| TTSQR9 | 26/03/2015 | Call | 3.600 | 0.225 | 0.225 | 0.000 | 0 | 0.210 | |
| TTSQJ9 | 26/03/2015 | Call | 3.800 | 0.165 | 0.165 | 0.000 | 0 | 0.155 | |
| TTSQL9 | 26/03/2015 | Call | 4.000 | 0.120 | 0.120 | 0.000 | 0 | 0.110 | |
| TTSQX9 | 26/03/2015 | Call | 4.200 | 0.090 | 0.090 | 0.000 | 0 | 0.080 | |
| TTSXL8 | 25/06/2015 | Call | 1.900 | 1.510 | 1.510 | 0.000 | 0 | 1.475 | |
| TTSXC8 | 25/06/2015 | Call | 2.000 | 1.410 | 1.410 | 0.000 | 0 | 1.375 | |
| TTSXF8 | 25/06/2015 | Call | 2.200 | 1.210 | 1.210 | 0.000 | 0 | 1.175 | |
| TTSXH8 | 25/06/2015 | Call | 2.400 | 1.015 | 1.015 | 0.000 | 0 | 0.980 | |
| TTSXA8 | 25/06/2015 | Call | 2.600 | 0.825 | 0.825 | 0.000 | 0 | 0.790 | |
| TTSX48 | 25/06/2015 | Call | 2.800 | 0.650 | 0.650 | 0.000 | 0 | 0.625 | |
| TTSX68 | 25/06/2015 | Call | 3.000 | 0.510 | 0.510 | 0.000 | 0 | 0.485 | |
| TTSXJ8 | 25/06/2015 | Call | 3.200 | 0.395 | 0.395 | 0.000 | 0 | 0.375 | |
| TTSX88 | 25/06/2015 | Call | 3.400 | 0.305 | 0.305 | 0.000 | 0 | 0.285 | |
| TTSYD8 | 25/06/2015 | Call | 3.600 | 0.230 | 0.230 | 0.000 | 0 | 0.215 | |
| TTSCH9 | 25/06/2015 | Call | 3.800 | 0.170 | 0.170 | 0.000 | 0 | 0.160 | |
| TTSKJ9 | 25/06/2015 | Call | 4.000 | 0.130 | 0.130 | 0.000 | 0 | 0.120 | |
| TTSMO9 | 25/06/2015 | Call | 4.200 | 0.095 | 0.095 | 0.000 | 0 | 0.085 | |
| TTSJG9 | 17/12/2015 | Call | 2.200 | 1.210 | 1.210 | 0.000 | 0 | 1.175 | |
| TTSJQ9 | 17/12/2015 | Call | 2.400 | 1.015 | 1.015 | 0.000 | 0 | 0.980 | |
| TTSJM9 | 17/12/2015 | Call | 2.600 | 0.825 | 0.825 | 0.000 | 0 | 0.790 | |
| TTSJK9 | 17/12/2015 | Call | 2.800 | 0.660 | 0.660 | 0.000 | 0 | 0.630 | |
| TTSJI9 | 17/12/2015 | Call | 3.000 | 0.520 | 0.520 | 0.000 | 0 | 0.495 | |
| TTSJW9 | 17/12/2015 | Call | 3.200 | 0.410 | 0.410 | 0.000 | 0 | 0.390 | |
| TTSJO9 | 17/12/2015 | Call | 3.400 | 0.320 | 0.320 | 0.000 | 0 | 0.305 | |
| TTSJS9 | 17/12/2015 | Call | 3.600 | 0.250 | 0.250 | 0.000 | 0 | 0.235 | |
| TTSJU9 | 17/12/2015 | Call | 3.800 | 0.195 | 0.195 | 0.000 | 0 | 0.180 | |
| TTSKL9 | 17/12/2015 | Call | 4.000 | 0.150 | 0.150 | 0.000 | 0 | 0.140 | |
| TTSMQ9 | 17/12/2015 | Call | 4.200 | 0.115 | 0.115 | 0.000 | 0 | 0.105 | |
| TTSII9 | 30/05/2013 | Put | 2.200 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSI19 | 30/05/2013 | Put | 2.300 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSIO9 | 30/05/2013 | Put | 2.400 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSIG9 | 30/05/2013 | Put | 2.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSIW9 | 30/05/2013 | Put | 2.600 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSI99 | 30/05/2013 | Put | 2.700 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSIS9 | 30/05/2013 | Put | 2.800 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSI79 | 30/05/2013 | Put | 2.900 | 0.000 | 0.000 | 0.000 | 335 | 0.000 | |
| TTSIU9 | 30/05/2013 | Put | 3.000 | 0.000 | 0.000 | 0.000 | 530 | 0.000 | |
| TTSI59 | 30/05/2013 | Put | 3.100 | 0.000 | 0.005 | 0.000 | 1,060 | 0.001 | |
| TTSIQ9 | 30/05/2013 | Put | 3.200 | 0.000 | 0.007 | 0.000 | 3,630 | 0.007 | |
| TTSGY9 | 30/05/2013 | Put | 3.300 | 0.008 | 0.020 | 0.000 | 100 | 0.025 | |
| TTSIM9 | 30/05/2013 | Put | 3.400 | 0.040 | 0.055 | 0.000 | 0 | 0.070 | |
| TTSI39 | 30/05/2013 | Put | 3.500 | 0.095 | 0.135 | 0.000 | 0 | 0.145 | |
| TTSIK9 | 30/05/2013 | Put | 3.600 | 0.185 | 0.235 | 0.000 | 0 | 0.245 | |
| TTSIY9 | 30/05/2013 | Put | 3.700 | 0.310 | 0.310 | 0.000 | 0 | 0.340 | |
| TTSK89 | 30/05/2013 | Put | 3.800 | 0.410 | 0.410 | 0.000 | 0 | 0.440 | |
| TTSKW9 | 30/05/2013 | Put | 3.900 | 0.510 | 0.510 | 0.000 | 0 | 0.540 | |
| TTSM79 | 30/05/2013 | Put | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.640 | |
| TTSMZ9 | 30/05/2013 | Put | 4.100 | 0.715 | 0.715 | 0.000 | 0 | 0.740 | |
| TTSUG8 | 27/06/2013 | Put | 1.900 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSWW8 | 27/06/2013 | Put | 1.950 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSJ48 | 27/06/2013 | Put | 2.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSF28 | 27/06/2013 | Put | 2.100 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSF88 | 27/06/2013 | Put | 2.200 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSF48 | 27/06/2013 | Put | 2.300 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSFF8 | 27/06/2013 | Put | 2.400 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSF68 | 27/06/2013 | Put | 2.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSGU8 | 27/06/2013 | Put | 2.600 | 0.000 | 0.000 | 0.000 | 30 | 0.000 | |
| TTSX18 | 27/06/2013 | Put | 2.700 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSJ39 | 27/06/2013 | Put | 2.710 | 0.000 | 0.000 | 0.000 | 0 | 0.002 | |
| TTSUI8 | 27/06/2013 | Put | 2.800 | 0.000 | 0.000 | 0.000 | 60 | 0.000 | |
| TTSWY8 | 27/06/2013 | Put | 2.900 | 0.000 | 0.050 | 0.000 | 1,030 | 0.001 | |
| TTSUK8 | 27/06/2013 | Put | 3.000 | 0.000 | 0.007 | 0.000 | 0 | 0.004 | |
| TTSX38 | 27/06/2013 | Put | 3.100 | 0.002 | 0.015 | 0.000 | 200 | 0.010 | |
| TTSUM8 | 27/06/2013 | Put | 3.200 | 0.010 | 0.025 | 0.000 | 200 | 0.025 | |
| TTSWU8 | 27/06/2013 | Put | 3.300 | 0.030 | 0.045 | 0.000 | 115 | 0.050 | |
| TTSUO8 | 27/06/2013 | Put | 3.400 | 0.070 | 0.090 | 0.000 | 0 | 0.095 | |
| TTSYU8 | 27/06/2013 | Put | 3.500 | 0.120 | 0.160 | 0.000 | 0 | 0.165 | |
| TTSBJ9 | 27/06/2013 | Put | 3.600 | 0.190 | 0.240 | 0.000 | 0 | 0.245 | |
| TTSC19 | 27/06/2013 | Put | 3.700 | 0.310 | 0.310 | 0.000 | 0 | 0.340 | |
| TTSKA9 | 27/06/2013 | Put | 3.800 | 0.410 | 0.410 | 0.000 | 0 | 0.440 | |
| TTSKY9 | 27/06/2013 | Put | 3.900 | 0.000 | 0.000 | 0.000 | 0 | 0.540 | |
| TTSM99 | 27/06/2013 | Put | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.640 | |
| TTSN29 | 27/06/2013 | Put | 4.100 | 0.710 | 0.710 | 0.000 | 0 | 0.740 | |
| TTSPV9 | 25/07/2013 | Put | 2.400 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSL79 | 25/07/2013 | Put | 2.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSLH9 | 25/07/2013 | Put | 2.600 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSL59 | 25/07/2013 | Put | 2.700 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSLF9 | 25/07/2013 | Put | 2.800 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| TTSLB9 | 25/07/2013 | Put | 2.900 | 0.000 | 0.050 | 0.000 | 0 | 0.003 | |
| TTSLP9 | 25/07/2013 | Put | 3.000 | 0.000 | 0.050 | 0.000 | 0 | 0.009 | |
| TTSL99 | 25/07/2013 | Put | 3.100 | 0.010 | 0.020 | 0.000 | 0 | 0.020 | |
| TTSLJ9 | 25/07/2013 | Put | 3.200 | 0.025 | 0.040 | 0.000 | 150 | 0.040 | |
| TTSLT9 | 25/07/2013 | Put | 3.300 | 0.050 | 0.065 | 0.000 | 0 | 0.070 | |
| TTSLN9 | 25/07/2013 | Put | 3.400 | 0.090 | 0.110 | 0.000 | 0 | 0.120 | |
| TTSLR9 | 25/07/2013 | Put | 3.500 | 0.140 | 0.170 | 0.000 | 0 | 0.185 | |
| TTSLL9 | 25/07/2013 | Put | 3.600 | 0.200 | 0.250 | 0.000 | 0 | 0.260 | |
| TTSLW9 | 25/07/2013 | Put | 3.700 | 0.315 | 0.315 | 0.000 | 0 | 0.350 | |
| TTSLD9 | 25/07/2013 | Put | 3.800 | 0.410 | 0.410 | 0.000 | 0 | 0.440 | |
| TTSLY9 | 25/07/2013 | Put | 3.900 | 0.000 | 0.000 | 0.000 | 0 | 0.540 | |
| TTSMB9 | 25/07/2013 | Put | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.640 | |
| TTSN49 | 25/07/2013 | Put | 4.100 | 0.000 | 0.000 | 0.000 | 0 | 0.740 | |
| TTSPX9 | 29/08/2013 | Put | 2.400 | 0.000 | 0.000 | 0.000 | 0 | 0.002 | |
| TTSPT9 | 29/08/2013 | Put | 2.500 | 0.000 | 0.000 | 0.000 | 0 | 0.004 | |
| TTSPL9 | 29/08/2013 | Put | 2.600 | 0.009 | 0.009 | 0.000 | 0 | 0.008 | |
| TTSNO9 | 29/08/2013 | Put | 2.700 | 0.000 | 0.000 | 0.000 | 0 | 0.015 | |
| TTSP99 | 29/08/2013 | Put | 2.800 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| TTSNQ9 | 29/08/2013 | Put | 2.900 | 0.000 | 0.000 | 0.000 | 0 | 0.025 | |
| TTSP79 | 29/08/2013 | Put | 3.000 | 0.035 | 0.035 | 0.000 | 0 | 0.040 | |
| TTSNW9 | 29/08/2013 | Put | 3.100 | 0.055 | 0.055 | 0.000 | 0 | 0.065 | |
| TTSP19 | 29/08/2013 | Put | 3.200 | 0.090 | 0.090 | 0.000 | 0 | 0.100 | |
| TTSNS9 | 29/08/2013 | Put | 3.300 | 0.120 | 0.120 | 0.000 | 0 | 0.135 | |
| TTSP59 | 29/08/2013 | Put | 3.400 | 0.175 | 0.175 | 0.000 | 0 | 0.190 | |
| TTSNU9 | 29/08/2013 | Put | 3.500 | 0.245 | 0.245 | 0.000 | 0 | 0.270 | |
| TTSP39 | 29/08/2013 | Put | 3.600 | 0.320 | 0.320 | 0.000 | 0 | 0.345 | |
| TTSNY9 | 29/08/2013 | Put | 3.700 | 0.410 | 0.410 | 0.000 | 0 | 0.430 | |
| TTSPP9 | 29/08/2013 | Put | 3.800 | 0.485 | 0.485 | 0.000 | 0 | 0.510 | |
| TTSNM9 | 29/08/2013 | Put | 3.900 | 0.585 | 0.585 | 0.000 | 0 | 0.615 | |
| TTSPN9 | 29/08/2013 | Put | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.695 | |
| TTSPR9 | 29/08/2013 | Put | 4.100 | 0.000 | 0.000 | 0.000 | 0 | 0.790 | |
| TTSUQ8 | 26/09/2013 | Put | 1.900 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSUS8 | 26/09/2013 | Put | 2.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSE49 | 26/09/2013 | Put | 2.100 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSUU8 | 26/09/2013 | Put | 2.200 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSEF9 | 26/09/2013 | Put | 2.300 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TTSUW8 | 26/09/2013 | Put | 2.400 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| TTSEH9 | 26/09/2013 | Put | 2.500 | 0.003 | 0.003 | 0.000 | 0 | 0.002 | |
| TTSUY8 | 26/09/2013 | Put | 2.600 | 0.006 | 0.006 | 0.000 | 0 | 0.004 | |
| TTSEJ9 | 26/09/2013 | Put | 2.700 | 0.000 | 0.000 | 0.000 | 0 | 0.008 | |
| TTSS79 | 26/09/2013 | Put | 2.710 | 0.000 | 0.000 | 0.000 | 0 | 0.015 | |
| TTSV18 | 26/09/2013 | Put | 2.800 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| TTSS89 | 26/09/2013 | Put | 2.810 | 0.020 | 0.020 | 0.000 | 0 | 0.025 | |
| TTSE69 | 26/09/2013 | Put | 2.900 | 0.000 | 0.000 | 0.000 | 64 | 0.030 | |
| TTSV38 | 26/09/2013 | Put | 3.000 | 0.040 | 0.040 | 0.000 | 60 | 0.045 | |
| TTSE89 | 26/09/2013 | Put | 3.100 | 0.000 | 0.000 | 0.000 | 52 | 0.075 | |
| TTSV58 | 26/09/2013 | Put | 3.200 | 0.065 | 0.130 | 0.000 | 0 | 0.110 | |
| TTSS19 | 26/09/2013 | Put | 3.210 | 0.100 | 0.100 | 0.000 | 0 | 0.110 | |
| TTSE29 | 26/09/2013 | Put | 3.300 | 0.000 | 0.000 | 0.000 | 17 | 0.160 | |
| TTSS29 | 26/09/2013 | Put | 3.310 | 0.145 | 0.145 | 0.000 | 0 | 0.160 | |
| TTSV78 | 26/09/2013 | Put | 3.400 | 0.000 | 0.000 | 0.000 | 50 | 0.220 | |
| TTSS59 | 26/09/2013 | Put | 3.410 | 0.195 | 0.195 | 0.000 | 0 | 0.210 | |
| TTSF49 | 26/09/2013 | Put | 3.500 | 0.270 | 0.270 | 0.000 | 0 | 0.290 | |
| TTSY48 | 26/09/2013 | Put | 3.600 | 0.340 | 0.340 | 0.000 | 1,515 | 0.365 | |
| TTSGW9 | 26/09/2013 | Put | 3.700 | 0.420 | 0.420 | 0.000 | 16 | 0.445 | |
| TTSC39 | 26/09/2013 | Put | 3.800 | 0.505 | 0.505 | 0.000 | 345 | 0.525 | |
| TTSL19 | 26/09/2013 | Put | 3.900 | 0.590 | 0.590 | 0.000 | 0 | 0.615 | |
| TTSMD9 | 26/09/2013 | Put | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.705 | |
| TTSN69 | 26/09/2013 | Put | 4.100 | 0.770 | 0.770 | 0.000 | 0 | 0.795 | |
| TTSSB9 | 24/10/2013 | Put | 2.500 | 0.008 | 0.008 | 0.000 | 0 | 0.007 | |
| TTSRK9 | 24/10/2013 | Put | 2.600 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| TTSR39 | 24/10/2013 | Put | 2.700 | 0.000 | 0.000 | 0.000 | 0 | 0.020 | |
| TTSRO9 | 24/10/2013 | Put | 2.800 | 0.025 | 0.025 | 0.000 | 0 | 0.030 | |
| TTSRI9 | 24/10/2013 | Put | 2.900 | 0.040 | 0.040 | 0.000 | 0 | 0.045 | |
| TTSRM9 | 24/10/2013 | Put | 3.000 | 0.055 | 0.055 | 0.000 | 0 | 0.065 | |
| TTSRG9 | 24/10/2013 | Put | 3.100 | 0.080 | 0.080 | 0.000 | 0 | 0.090 | |
| TTSRS9 | 24/10/2013 | Put | 3.200 | 0.115 | 0.115 | 0.000 | 0 | 0.125 | |
| TTSR59 | 24/10/2013 | Put | 3.300 | 0.155 | 0.155 | 0.000 | 0 | 0.170 | |
| TTSRQ9 | 24/10/2013 | Put | 3.400 | 0.210 | 0.210 | 0.000 | 0 | 0.225 | |
| TTSR79 | 24/10/2013 | Put | 3.500 | 0.265 | 0.265 | 0.000 | 0 | 0.285 | |
| TTSRY9 | 24/10/2013 | Put | 3.600 | 0.345 | 0.345 | 0.000 | 0 | 0.365 | |
| TTSR99 | 24/10/2013 | Put | 3.700 | 0.420 | 0.420 | 0.000 | 0 | 0.445 | |
| TTSRU9 | 24/10/2013 | Put | 3.800 | 0.500 | 0.500 | 0.000 | 0 | 0.525 | |
| TTSR19 | 24/10/2013 | Put | 3.900 | 0.595 | 0.595 | 0.000 | 0 | 0.620 | |
| TTSRW9 | 24/10/2013 | Put | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.715 | |
| TTSSD9 | 24/10/2013 | Put | 4.100 | 0.000 | 0.000 | 0.000 | 0 | 0.810 | |
| TTSV98 | 19/12/2013 | Put | 1.900 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| TTSJ68 | 19/12/2013 | Put | 2.000 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| TTSFN8 | 19/12/2013 | Put | 2.100 | 0.000 | 0.000 | 0.000 | 0 | 0.002 | |
| TTSFH8 | 19/12/2013 | Put | 2.200 | 0.000 | 0.000 | 0.000 | 0 | 0.004 | |
| TTSFP8 | 19/12/2013 | Put | 2.300 | 0.000 | 0.000 | 0.000 | 220 | 0.008 | |
| TTSFJ8 | 19/12/2013 | Put | 2.400 | 0.000 | 0.000 | 0.000 | 0 | 0.015 | |
| TTSFL8 | 19/12/2013 | Put | 2.500 | 0.015 | 0.015 | 0.000 | 0 | 0.020 | |
| TTSGW8 | 19/12/2013 | Put | 2.600 | 0.020 | 0.020 | 0.000 | 100 | 0.025 | |
| TTSJ79 | 19/12/2013 | Put | 2.700 | 0.000 | 0.000 | 0.000 | 0 | 0.035 | |
| TTSVB8 | 19/12/2013 | Put | 2.800 | 0.020 | 0.070 | 0.000 | 100 | 0.050 | |
| TTSJ59 | 19/12/2013 | Put | 2.900 | 0.000 | 0.000 | 0.000 | 0 | 0.070 | |
| TTSVD8 | 19/12/2013 | Put | 3.000 | 0.060 | 0.110 | 0.000 | 6,030 | 0.095 | |
| TTSJB9 | 19/12/2013 | Put | 3.100 | 0.110 | 0.110 | 0.000 | 0 | 0.125 | |
| TTSVF8 | 19/12/2013 | Put | 3.200 | 0.135 | 0.135 | 0.000 | 0 | 0.160 | |
| TTSJD9 | 19/12/2013 | Put | 3.300 | 0.000 | 0.000 | 0.000 | 0 | 0.195 | |
| TTSVH8 | 19/12/2013 | Put | 3.400 | 0.000 | 0.000 | 0.000 | 7,000 | 0.250 | |
| TTSJ99 | 19/12/2013 | Put | 3.500 | 0.280 | 0.280 | 0.000 | 100 | 0.315 | |
| TTSY68 | 19/12/2013 | Put | 3.600 | 0.345 | 0.345 | 0.000 | 0 | 0.390 | |
| TTSJF9 | 19/12/2013 | Put | 3.700 | 0.420 | 0.420 | 0.000 | 0 | 0.465 | |
| TTSC59 | 19/12/2013 | Put | 3.800 | 0.495 | 0.495 | 0.000 | 0 | 0.545 | |
| TTSL39 | 19/12/2013 | Put | 3.900 | 0.580 | 0.580 | 0.000 | 0 | 0.630 | |
| TTSMF9 | 19/12/2013 | Put | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.720 | |
| TTSN89 | 19/12/2013 | Put | 4.100 | 0.780 | 0.780 | 0.000 | 0 | 0.810 | |
| TTSVJ8 | 27/03/2014 | Put | 1.900 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| TTSVL8 | 27/03/2014 | Put | 2.000 | 0.000 | 0.000 | 0.000 | 0 | 0.002 | |
| TTSVN8 | 27/03/2014 | Put | 2.200 | 0.000 | 0.000 | 0.000 | 0 | 0.008 | |
| TTSVP8 | 27/03/2014 | Put | 2.400 | 0.000 | 0.000 | 0.000 | 0 | 0.025 | |
| TTSQ49 | 27/03/2014 | Put | 2.500 | 0.000 | 0.000 | 0.000 | 0 | 0.035 | |
| TTSVR8 | 27/03/2014 | Put | 2.600 | 0.045 | 0.045 | 0.000 | 0 | 0.045 | |
| TTSQ29 | 27/03/2014 | Put | 2.700 | 0.000 | 0.000 | 0.000 | 0 | 0.065 | |
| TTSVT8 | 27/03/2014 | Put | 2.800 | 0.085 | 0.085 | 0.000 | 0 | 0.090 | |
| TTSQ89 | 27/03/2014 | Put | 2.900 | 0.000 | 0.000 | 0.000 | 0 | 0.115 | |
| TTSVV8 | 27/03/2014 | Put | 3.000 | 0.000 | 0.000 | 0.000 | 0 | 0.150 | |
| TTSQA9 | 27/03/2014 | Put | 3.100 | 0.170 | 0.170 | 0.000 | 0 | 0.180 | |
| TTSVX8 | 27/03/2014 | Put | 3.200 | 0.220 | 0.220 | 0.000 | 0 | 0.230 | |
| TTSQ69 | 27/03/2014 | Put | 3.300 | 0.265 | 0.265 | 0.000 | 0 | 0.280 | |
| TTSVZ8 | 27/03/2014 | Put | 3.400 | 0.325 | 0.325 | 0.000 | 0 | 0.340 | |
| TTSPZ9 | 27/03/2014 | Put | 3.500 | 0.395 | 0.395 | 0.000 | 0 | 0.410 | |
| TTSY88 | 27/03/2014 | Put | 3.600 | 0.440 | 0.440 | 0.000 | 0 | 0.455 | |
| TTSQC9 | 27/03/2014 | Put | 3.700 | 0.535 | 0.535 | 0.000 | 0 | 0.555 | |
| TTSC79 | 27/03/2014 | Put | 3.800 | 0.585 | 0.585 | 0.000 | 0 | 0.605 | |
| TTSQE9 | 27/03/2014 | Put | 3.900 | 0.000 | 0.000 | 0.000 | 0 | 0.705 | |
| TTSKC9 | 27/03/2014 | Put | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.765 | |
| TTSSF9 | 27/03/2014 | Put | 4.100 | 0.000 | 0.000 | 0.000 | 0 | 0.855 | |
| TTSMH9 | 27/03/2014 | Put | 4.200 | 0.915 | 0.915 | 0.000 | 0 | 0.945 | |
| TTSW28 | 26/06/2014 | Put | 1.900 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| TTSJ88 | 26/06/2014 | Put | 2.000 | 0.001 | 0.001 | 0.000 | 0 | 0.002 | |
| TTSFX8 | 26/06/2014 | Put | 2.100 | 0.003 | 0.003 | 0.000 | 0 | 0.003 | |
| TTSFT8 | 26/06/2014 | Put | 2.200 | 0.005 | 0.005 | 0.000 | 0 | 0.006 | |
| TTSFZ8 | 26/06/2014 | Put | 2.300 | 0.009 | 0.009 | 0.000 | 0 | 0.010 | |
| TTSFR8 | 26/06/2014 | Put | 2.400 | 0.015 | 0.015 | 0.000 | 0 | 0.020 | |
| TTSFV8 | 26/06/2014 | Put | 2.500 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| TTSGY8 | 26/06/2014 | Put | 2.600 | 0.035 | 0.035 | 0.000 | 0 | 0.040 | |
| TTSW48 | 26/06/2014 | Put | 2.800 | 0.075 | 0.075 | 0.000 | 100 | 0.080 | |
| TTSW68 | 26/06/2014 | Put | 3.000 | 0.130 | 0.130 | 0.000 | 0 | 0.140 | |
| TTSW88 | 26/06/2014 | Put | 3.200 | 0.210 | 0.210 | 0.000 | 0 | 0.225 | |
| TTSWA8 | 26/06/2014 | Put | 3.400 | 0.310 | 0.310 | 0.000 | 0 | 0.330 | |
| TTSYA8 | 26/06/2014 | Put | 3.600 | 0.435 | 0.435 | 0.000 | 0 | 0.455 | |
| TTSC99 | 26/06/2014 | Put | 3.800 | 0.575 | 0.575 | 0.000 | 0 | 0.600 | |
| TTSKE9 | 26/06/2014 | Put | 4.000 | 0.730 | 0.730 | 0.000 | 0 | 0.760 | |
| TTSMJ9 | 26/06/2014 | Put | 4.200 | 0.900 | 0.900 | 0.000 | 0 | 0.930 | |
| TTSET9 | 25/09/2014 | Put | 2.000 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| TTSEX9 | 25/09/2014 | Put | 2.200 | 0.003 | 0.003 | 0.000 | 0 | 0.004 | |
| TTSER9 | 25/09/2014 | Put | 2.400 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| TTSEN9 | 25/09/2014 | Put | 2.600 | 0.025 | 0.025 | 0.000 | 0 | 0.030 | |
| TTSEL9 | 25/09/2014 | Put | 2.800 | 0.060 | 0.060 | 0.000 | 0 | 0.065 | |
| TTSEP9 | 25/09/2014 | Put | 3.000 | 0.115 | 0.115 | 0.000 | 0 | 0.125 | |
| TTSEV9 | 25/09/2014 | Put | 3.200 | 0.195 | 0.195 | 0.000 | 0 | 0.210 | |
| TTSEZ9 | 25/09/2014 | Put | 3.400 | 0.300 | 0.300 | 0.000 | 0 | 0.315 | |
| TTSF29 | 25/09/2014 | Put | 3.600 | 0.425 | 0.425 | 0.000 | 0 | 0.450 | |
| TTSF89 | 25/09/2014 | Put | 3.800 | 0.570 | 0.570 | 0.000 | 0 | 0.595 | |
| TTSKG9 | 25/09/2014 | Put | 4.000 | 0.730 | 0.730 | 0.000 | 0 | 0.760 | |
| TTSML9 | 25/09/2014 | Put | 4.200 | 0.905 | 0.905 | 0.000 | 0 | 0.935 | |
| TTSWC8 | 18/12/2014 | Put | 1.900 | 0.005 | 0.005 | 0.000 | 0 | 0.005 | |
| TTSWE8 | 18/12/2014 | Put | 2.000 | 0.008 | 0.008 | 0.000 | 0 | 0.009 | |
| TTSWG8 | 18/12/2014 | Put | 2.200 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| TTSWI8 | 18/12/2014 | Put | 2.400 | 0.040 | 0.040 | 0.000 | 0 | 0.045 | |
| TTSWK8 | 18/12/2014 | Put | 2.600 | 0.055 | 0.055 | 0.000 | 0 | 0.060 | |
| TTSWM8 | 18/12/2014 | Put | 2.800 | 0.095 | 0.095 | 0.000 | 230 | 0.105 | |
| TTSWO8 | 18/12/2014 | Put | 3.000 | 0.200 | 0.200 | 0.000 | 0 | 0.210 | |
| TTSWQ8 | 18/12/2014 | Put | 3.200 | 0.285 | 0.285 | 0.000 | 0 | 0.300 | |
| TTSWS8 | 18/12/2014 | Put | 3.400 | 0.395 | 0.395 | 0.000 | 0 | 0.410 | |
| TTSYC8 | 18/12/2014 | Put | 3.600 | 0.515 | 0.515 | 0.000 | 0 | 0.540 | |
| TTSCG9 | 18/12/2014 | Put | 3.800 | 0.655 | 0.655 | 0.000 | 0 | 0.680 | |
| TTSKI9 | 18/12/2014 | Put | 4.000 | 0.805 | 0.805 | 0.000 | 0 | 0.830 | |
| TTSMN9 | 18/12/2014 | Put | 4.200 | 0.965 | 0.965 | 0.000 | 0 | 0.990 | |
| TTSQI9 | 26/03/2015 | Put | 2.400 | 0.050 | 0.050 | 0.000 | 0 | 0.055 | |
| TTSQU9 | 26/03/2015 | Put | 2.600 | 0.090 | 0.090 | 0.000 | 0 | 0.095 | |
| TTSQG9 | 26/03/2015 | Put | 2.800 | 0.145 | 0.145 | 0.000 | 0 | 0.155 | |
| TTSQQ9 | 26/03/2015 | Put | 3.000 | 0.220 | 0.220 | 0.000 | 0 | 0.235 | |
| TTSQW9 | 26/03/2015 | Put | 3.200 | 0.315 | 0.315 | 0.000 | 0 | 0.330 | |
| TTSQO9 | 26/03/2015 | Put | 3.400 | 0.425 | 0.425 | 0.000 | 0 | 0.440 | |
| TTSQS9 | 26/03/2015 | Put | 3.600 | 0.545 | 0.545 | 0.000 | 0 | 0.565 | |
| TTSQK9 | 26/03/2015 | Put | 3.800 | 0.685 | 0.685 | 0.000 | 0 | 0.705 | |
| TTSQM9 | 26/03/2015 | Put | 4.000 | 0.835 | 0.835 | 0.000 | 0 | 0.855 | |
| TTSQY9 | 26/03/2015 | Put | 4.200 | 0.990 | 0.990 | 0.000 | 0 | 1.015 | |
| TTSXM8 | 25/06/2015 | Put | 1.900 | 0.005 | 0.005 | 0.000 | 0 | 0.006 | |
| TTSXD8 | 25/06/2015 | Put | 2.000 | 0.009 | 0.009 | 0.000 | 0 | 0.010 | |
| TTSXG8 | 25/06/2015 | Put | 2.200 | 0.020 | 0.020 | 0.000 | 0 | 0.025 | |
| TTSXI8 | 25/06/2015 | Put | 2.400 | 0.045 | 0.045 | 0.000 | 0 | 0.050 | |
| TTSXB8 | 25/06/2015 | Put | 2.600 | 0.080 | 0.080 | 0.000 | 0 | 0.085 | |
| TTSX58 | 25/06/2015 | Put | 2.800 | 0.135 | 0.135 | 0.000 | 0 | 0.145 | |
| TTSX78 | 25/06/2015 | Put | 3.000 | 0.205 | 0.205 | 0.000 | 0 | 0.220 | |
| TTSXK8 | 25/06/2015 | Put | 3.200 | 0.300 | 0.300 | 0.000 | 0 | 0.310 | |
| TTSX98 | 25/06/2015 | Put | 3.400 | 0.405 | 0.405 | 0.000 | 0 | 0.420 | |
| TTSYE8 | 25/06/2015 | Put | 3.600 | 0.530 | 0.530 | 0.000 | 0 | 0.550 | |
| TTSCI9 | 25/06/2015 | Put | 3.800 | 0.665 | 0.665 | 0.000 | 0 | 0.690 | |
| TTSKK9 | 25/06/2015 | Put | 4.000 | 0.815 | 0.815 | 0.000 | 0 | 0.840 | |
| TTSMP9 | 25/06/2015 | Put | 4.200 | 0.975 | 0.975 | 0.000 | 0 | 1.000 | |
| TTSJH9 | 17/12/2015 | Put | 2.200 | 0.045 | 0.045 | 0.000 | 0 | 0.050 | |
| TTSJR9 | 17/12/2015 | Put | 2.400 | 0.080 | 0.080 | 0.000 | 0 | 0.085 | |
| TTSJN9 | 17/12/2015 | Put | 2.600 | 0.130 | 0.130 | 0.000 | 0 | 0.135 | |
| TTSJL9 | 17/12/2015 | Put | 2.800 | 0.195 | 0.195 | 0.000 | 0 | 0.200 | |
| TTSJJ9 | 17/12/2015 | Put | 3.000 | 0.275 | 0.275 | 0.000 | 0 | 0.285 | |
| TTSJX9 | 17/12/2015 | Put | 3.200 | 0.370 | 0.370 | 0.000 | 0 | 0.385 | |
| TTSJP9 | 17/12/2015 | Put | 3.400 | 0.480 | 0.480 | 0.000 | 0 | 0.500 | |
| TTSJT9 | 17/12/2015 | Put | 3.600 | 0.605 | 0.605 | 0.000 | 0 | 0.625 | |
| TTSJV9 | 17/12/2015 | Put | 3.800 | 0.740 | 0.740 | 0.000 | 0 | 0.765 | |
| TTSKM9 | 17/12/2015 | Put | 4.000 | 0.885 | 0.885 | 0.000 | 0 | 0.910 | |
| TTSMR9 | 17/12/2015 | Put | 4.200 | 1.040 | 1.040 | 0.000 | 0 | 1.065 |
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