Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
TAH 3.610 Up 0.030 3.590 3.610 3.590 3.610 3.550 3,226,582 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHI67 28/08/2014 Call 0.010 3.610 3.610 0.000   0 3.610
TAHI97 28/08/2014 Call 2.700 0.910 0.910 0.000   0 0.910
TAHIF7 28/08/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHG37 28/08/2014 Call 2.800 0.810 0.810 0.000   0 0.810
TAHG47 28/08/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHGV7 28/08/2014 Call 2.900 0.710 0.710 0.000   0 0.710
TAHGW7 28/08/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TAHG17 28/08/2014 Call 3.000 0.610 0.610 0.000   0 0.610
TAHG27 28/08/2014 Put 3.000 0.000 0.000 0.000   68 0.000
TAHI47 28/08/2014 Call 3.100 0.510 0.510 0.000   0 0.510
TAHI57 28/08/2014 Put 3.100 0.000 0.000 0.000   125 0.000
TAHG77 28/08/2014 Call 3.200 0.410 0.410 0.000   0 0.410
TAHG87 28/08/2014 Put 3.200 0.000 0.000 0.000   0 0.000
TAHGZ7 28/08/2014 Call 3.300 0.310 0.310 0.000   0 0.310
TAHI17 28/08/2014 Put 3.300 0.001 0.001 0.000   1,850 0.001
TAHGN7 28/08/2014 Call 3.400 0.215 0.215 0.000   30 0.215
TAHGO7 28/08/2014 Put 3.400 0.003 0.003 0.000   1,100 0.003
TAHN77 28/08/2014 Call 3.410 0.205 0.205 0.000   0 0.205
TAHN87 28/08/2014 Put 3.410 0.004 0.004 0.000   0 0.004
TAHGX7 28/08/2014 Call 3.500 0.120 0.120 0.065 300 770 0.120
TAHGY7 28/08/2014 Put 3.500 0.015 0.015 0.000   250 0.015
TAHNK7 28/08/2014 Call 3.510 0.110 0.110 0.000   983 0.110
TAHN97 28/08/2014 Put 3.510 0.015 0.015 0.000   0 0.015
TAHGP7 28/08/2014 Call 3.600 0.050 0.050 0.000   2,108 0.050
TAHGQ7 28/08/2014 Put 3.600 0.050 0.050 0.000   150 0.050
TAHLT7 28/08/2014 Call 3.610 0.045 0.045 0.000   259 0.045
TAHLS7 28/08/2014 Put 3.610 0.055 0.055 0.000   0 0.055
TAHGR7 28/08/2014 Call 3.700 0.015 0.015 0.000   522 0.015
TAHGS7 28/08/2014 Put 3.700 0.115 0.115 0.000   0 0.115
TAHG97 28/08/2014 Call 3.800 0.006 0.006 0.000   585 0.006
TAHGK7 28/08/2014 Put 3.800 0.200 0.200 0.000   0 0.200
TAHGT7 28/08/2014 Call 3.900 0.002 0.002 0.000   0 0.002
TAHGU7 28/08/2014 Put 3.900 0.300 0.300 0.000   0 0.300
TAHGL7 28/08/2014 Call 4.000 0.001 0.001 0.000   0 0.001
TAHGM7 28/08/2014 Put 4.000 0.395 0.395 0.000   0 0.395
TAHI27 28/08/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TAHI37 28/08/2014 Put 4.100 0.495 0.495 0.000   0 0.495
TAHG57 28/08/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TAHG67 28/08/2014 Put 4.200 0.595 0.595 0.000   0 0.595
TAHI77 28/08/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TAHI87 28/08/2014 Put 4.300 0.695 0.695 0.000   0 0.695
TAHJ27 28/08/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHJ37 28/08/2014 Put 4.400 0.795 0.795 0.000   0 0.795
TAHKC7 28/08/2014 Call 4.500 0.000 0.000 0.000   0 0.000
TAHKD7 28/08/2014 Put 4.500 0.895 0.895 0.000   0 0.895
TAHEH9 25/09/2014 Call 0.010 3.615 3.615 0.000   0 3.615
TAHF79 25/09/2014 Call 2.000 1.615 1.615 0.000   0 1.615
TAHF89 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHF59 25/09/2014 Call 2.200 1.415 1.415 0.000   0 1.415
TAHF69 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHFG9 25/09/2014 Call 2.400 1.215 1.215 0.000   0 1.215
TAHFH9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHYI9 25/09/2014 Call 2.500 1.120 1.120 0.000   0 1.120
TAHYJ9 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TAHFI9 25/09/2014 Call 2.600 1.020 1.020 0.000   0 1.020
TAHFJ9 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TAHXS9 25/09/2014 Call 2.700 0.920 0.920 0.000   0 0.920
TAHXT9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHF19 25/09/2014 Call 2.800 0.820 0.820 0.000   0 0.820
TAHF29 25/09/2014 Put 2.800 0.001 0.001 0.000   0 0.001
TAHXW9 25/09/2014 Call 2.900 0.720 0.720 0.000   0 0.720
TAHXY9 25/09/2014 Put 2.900 0.002 0.002 0.000   0 0.002
TAHEY9 25/09/2014 Call 3.000 0.620 0.620 0.000   0 0.620
TAHEZ9 25/09/2014 Put 3.000 0.003 0.003 0.000   0 0.003
TAHXM9 25/09/2014 Call 3.100 0.520 0.520 0.000   0 0.520
TAHXN9 25/09/2014 Put 3.100 0.006 0.006 0.000   1,080 0.006
TAHF39 25/09/2014 Call 3.200 0.425 0.425 0.000   0 0.425
TAHF49 25/09/2014 Put 3.200 0.010 0.010 0.000   1,500 0.010
TAHXU9 25/09/2014 Call 3.300 0.330 0.330 0.000   0 0.330
TAHXV9 25/09/2014 Put 3.300 0.015 0.015 0.000   600 0.015
TAHF99 25/09/2014 Call 3.400 0.240 0.240 0.000   0 0.240
TAHFF9 25/09/2014 Put 3.400 0.030 0.030 0.000   1,095 0.030
TAHXO9 25/09/2014 Call 3.500 0.160 0.160 0.000   280 0.160
TAHXP9 25/09/2014 Put 3.500 0.050 0.050 0.045 1 1 0.050
TAHN57 25/09/2014 Call 3.510 0.150 0.150 0.000   550 0.150
TAHN67 25/09/2014 Put 3.510 0.050 0.050 0.000   0 0.050
TAHEW9 25/09/2014 Call 3.600 0.095 0.095 0.000   5,401 0.095
TAHEX9 25/09/2014 Put 3.600 0.085 0.085 0.000   0 0.085
TAHLW7 25/09/2014 Call 3.610 0.090 0.090 0.065 1 1,520 0.090
TAHLU7 25/09/2014 Put 3.610 0.090 0.090 0.000   0 0.090
TAHXQ9 25/09/2014 Call 3.700 0.055 0.055 0.000   1,030 0.055
TAHXR9 25/09/2014 Put 3.700 0.140 0.140 0.000   0 0.140
TAHFM9 25/09/2014 Call 3.800 0.030 0.030 0.000   200 0.030
TAHFN9 25/09/2014 Put 3.800 0.215 0.215 0.000   0 0.215
TAHXK9 25/09/2014 Call 3.900 0.020 0.020 0.000   0 0.020
TAHXL9 25/09/2014 Put 3.900 0.305 0.305 0.000   0 0.305
TAHL89 25/09/2014 Call 4.000 0.010 0.010 0.000   0 0.010
TAHL99 25/09/2014 Put 4.000 0.400 0.400 0.000   0 0.400
TAHYS9 25/09/2014 Call 4.100 0.008 0.008 0.000   0 0.008
TAHYT9 25/09/2014 Put 4.100 0.495 0.495 0.000   0 0.495
TAHQB9 25/09/2014 Call 4.200 0.005 0.005 0.000   0 0.005
TAHQC9 25/09/2014 Put 4.200 0.595 0.595 0.000   0 0.595
TAHBK7 25/09/2014 Call 4.300 0.003 0.003 0.000   0 0.003
TAHBL7 25/09/2014 Put 4.300 0.695 0.695 0.000   0 0.695
TAHSB9 25/09/2014 Call 4.400 0.002 0.002 0.000   0 0.002
TAHSC9 25/09/2014 Put 4.400 0.795 0.795 0.000   0 0.795
TAHKE7 25/09/2014 Call 4.500 0.001 0.001 0.000   0 0.001
TAHKF7 25/09/2014 Put 4.500 0.890 0.890 0.000   0 0.890
TAHJY7 30/10/2014 Call 0.010 3.620 3.620 0.000   0 3.620
TAHKO7 30/10/2014 Call 2.700 0.925 0.925 0.000   0 0.925
TAHKP7 30/10/2014 Put 2.700 0.001 0.001 0.000   0 0.001
TAHKM7 30/10/2014 Call 2.800 0.825 0.825 0.000   0 0.825
TAHKN7 30/10/2014 Put 2.800 0.002 0.002 0.000   0 0.002
TAHJZ7 30/10/2014 Call 2.900 0.730 0.730 0.000   0 0.730
TAHK17 30/10/2014 Put 2.900 0.004 0.004 0.000   0 0.004
TAHJ47 30/10/2014 Call 3.000 0.630 0.630 0.000   0 0.630
TAHJ57 30/10/2014 Put 3.000 0.007 0.007 0.000   0 0.007
TAHJW7 30/10/2014 Call 3.100 0.535 0.535 0.000   0 0.535
TAHJX7 30/10/2014 Put 3.100 0.010 0.010 0.000   0 0.010
TAHJ67 30/10/2014 Call 3.200 0.440 0.440 0.000   0 0.440
TAHJ77 30/10/2014 Put 3.200 0.020 0.020 0.000   80 0.020
TAHJO7 30/10/2014 Call 3.300 0.350 0.350 0.000   0 0.350
TAHJP7 30/10/2014 Put 3.300 0.030 0.030 0.000   323 0.030
TAHJ87 30/10/2014 Call 3.400 0.270 0.270 0.000   1,037 0.270
TAHJ97 30/10/2014 Put 3.400 0.050 0.050 0.000   0 0.050
TAHJQ7 30/10/2014 Call 3.500 0.195 0.195 0.000   641 0.195
TAHJR7 30/10/2014 Put 3.500 0.075 0.075 0.000   323 0.075
TAHJA7 30/10/2014 Call 3.600 0.135 0.135 0.000   737 0.135
TAHJB7 30/10/2014 Put 3.600 0.115 0.115 0.000   0 0.115
TAHPT7 30/10/2014 Call 3.610 0.130 0.130 0.000   0 0.130
TAHPU7 30/10/2014 Put 3.610 0.115 0.115 0.000   0 0.115
TAHJS7 30/10/2014 Call 3.700 0.090 0.090 0.000   110 0.090
TAHJT7 30/10/2014 Put 3.700 0.165 0.165 0.000   0 0.165
TAHJC7 30/10/2014 Call 3.800 0.055 0.055 0.000   0 0.055
TAHJD7 30/10/2014 Put 3.800 0.230 0.230 0.000   0 0.230
TAHJU7 30/10/2014 Call 3.900 0.035 0.035 0.000   0 0.035
TAHJV7 30/10/2014 Put 3.900 0.310 0.310 0.000   459 0.310
TAHJE7 30/10/2014 Call 4.000 0.020 0.020 0.000   0 0.020
TAHJF7 30/10/2014 Put 4.000 0.395 0.395 0.000   0 0.395
TAHJK7 30/10/2014 Call 4.100 0.010 0.010 0.000   0 0.010
TAHJL7 30/10/2014 Put 4.100 0.490 0.490 0.000   0 0.490
TAHJG7 30/10/2014 Call 4.200 0.006 0.006 0.000   0 0.006
TAHJH7 30/10/2014 Put 4.200 0.590 0.590 0.000   0 0.590
TAHJM7 30/10/2014 Call 4.300 0.003 0.003 0.000   0 0.003
TAHJN7 30/10/2014 Put 4.300 0.690 0.690 0.000   0 0.690
TAHJI7 30/10/2014 Call 4.400 0.002 0.002 0.000   0 0.002
TAHJJ7 30/10/2014 Put 4.400 0.790 0.790 0.000   0 0.790
TAHKG7 30/10/2014 Call 4.500 0.001 0.001 0.000   0 0.001
TAHKH7 30/10/2014 Put 4.500 0.890 0.890 0.000   0 0.890
TAHLL7 27/11/2014 Call 0.010 3.625 3.625 0.000   0 3.625
TAHLQ7 27/11/2014 Call 2.700 0.930 0.930 0.000   0 0.930
TAHLR7 27/11/2014 Put 2.700 0.002 0.002 0.000   0 0.002
TAHLD7 27/11/2014 Call 2.800 0.830 0.830 0.000   0 0.830
TAHLE7 27/11/2014 Put 2.800 0.004 0.004 0.000   0 0.004
TAHKQ7 27/11/2014 Call 2.900 0.735 0.735 0.000   0 0.735
TAHKR7 27/11/2014 Put 2.900 0.008 0.008 0.000   0 0.008
TAHL37 27/11/2014 Call 3.000 0.640 0.640 0.000   0 0.640
TAHL47 27/11/2014 Put 3.000 0.010 0.010 0.000   0 0.010
TAHLJ7 27/11/2014 Call 3.100 0.545 0.545 0.000   0 0.545
TAHLK7 27/11/2014 Put 3.100 0.020 0.020 0.000   112 0.020
TAHKY7 27/11/2014 Call 3.200 0.455 0.455 0.000   0 0.455
TAHKZ7 27/11/2014 Put 3.200 0.030 0.030 0.000   100 0.030
TAHLF7 27/11/2014 Call 3.300 0.370 0.370 0.000   0 0.370
TAHLG7 27/11/2014 Put 3.300 0.040 0.040 0.000   10 0.040
TAHL97 27/11/2014 Call 3.400 0.290 0.290 0.000   0 0.290
TAHLA7 27/11/2014 Put 3.400 0.060 0.060 0.000   0 0.060
TAHKU7 27/11/2014 Call 3.500 0.220 0.220 0.000   0 0.220
TAHKV7 27/11/2014 Put 3.500 0.090 0.090 0.000   0 0.090
TAHL77 27/11/2014 Call 3.600 0.160 0.160 0.000   0 0.160
TAHL87 27/11/2014 Put 3.600 0.130 0.130 0.000   0 0.130
TAHKS7 27/11/2014 Call 3.700 0.115 0.115 0.000   1,350 0.115
TAHKT7 27/11/2014 Put 3.700 0.185 0.185 0.000   0 0.185
TAHLB7 27/11/2014 Call 3.800 0.075 0.075 0.000   60 0.075
TAHLC7 27/11/2014 Put 3.800 0.250 0.250 0.000   0 0.250
TAHKW7 27/11/2014 Call 3.900 0.050 0.050 0.000   0 0.050
TAHKX7 27/11/2014 Put 3.900 0.325 0.325 0.000   0 0.325
TAHL57 27/11/2014 Call 4.000 0.030 0.030 0.000   0 0.030
TAHL67 27/11/2014 Put 4.000 0.410 0.410 0.000   0 0.410
TAHLH7 27/11/2014 Call 4.100 0.020 0.020 0.000   0 0.020
TAHLI7 27/11/2014 Put 4.100 0.500 0.500 0.000   0 0.500
TAHL17 27/11/2014 Call 4.200 0.010 0.010 0.000   0 0.010
TAHL27 27/11/2014 Put 4.200 0.595 0.595 0.000   0 0.595
TAHLZ7 27/11/2014 Call 4.300 0.007 0.007 0.000   0 0.007
TAHM17 27/11/2014 Put 4.300 0.695 0.695 0.000   0 0.695
TAHMD8 18/12/2014 Call 0.010 3.630 3.630 0.000   0 3.630
TAHX48 18/12/2014 Call 2.000 1.625 1.625 0.000   0 1.625
TAHX58 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHW78 18/12/2014 Call 2.200 1.430 1.430 0.000   0 1.430
TAHW88 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHMS8 18/12/2014 Call 2.300 1.330 1.330 0.000   0 1.330
TAHMT8 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TAHM78 18/12/2014 Call 2.400 1.230 1.230 0.000   0 1.230
TAHM88 18/12/2014 Put 2.400 0.001 0.001 0.000   0 0.001
TAHM58 18/12/2014 Call 2.500 1.130 1.130 0.000   0 1.130
TAHM68 18/12/2014 Put 2.500 0.001 0.001 0.000   100 0.001
TAHM98 18/12/2014 Call 2.600 1.035 1.035 0.000   0 1.035
TAHMA8 18/12/2014 Put 2.600 0.002 0.002 0.000   0 0.002
TAHM38 18/12/2014 Call 2.700 0.935 0.935 0.000   0 0.935
TAHM48 18/12/2014 Put 2.700 0.004 0.004 0.000   100 0.004
TAHMB8 18/12/2014 Call 2.800 0.840 0.840 0.000   0 0.840
TAHMC8 18/12/2014 Put 2.800 0.007 0.007 0.000   382 0.007
TAHMU8 18/12/2014 Call 2.900 0.745 0.745 0.000   0 0.745
TAHMV8 18/12/2014 Put 2.900 0.010 0.010 0.000   500 0.010
TAHMW8 18/12/2014 Call 3.000 0.650 0.650 0.000   0 0.650
TAHMX8 18/12/2014 Put 3.000 0.020 0.020 0.000   230 0.020
TAHN38 18/12/2014 Call 3.100 0.560 0.560 0.000   0 0.560
TAHN48 18/12/2014 Put 3.100 0.025 0.025 0.000   195 0.025
TAHNT8 18/12/2014 Call 3.200 0.470 0.470 0.000   0 0.470
TAHNU8 18/12/2014 Put 3.200 0.040 0.040 0.000   378 0.040
TAHD17 18/12/2014 Call 3.300 0.390 0.390 0.000   100 0.390
TAHD27 18/12/2014 Put 3.300 0.055 0.055 0.000   111 0.055
TAHWB8 18/12/2014 Call 3.400 0.315 0.315 0.000   1,068 0.315
TAHWC8 18/12/2014 Put 3.400 0.075 0.075 0.000   0 0.075
TAHD37 18/12/2014 Call 3.500 0.245 0.245 0.000   1,000 0.245
TAHD47 18/12/2014 Put 3.500 0.110 0.110 0.000   15 0.110
TAHW98 18/12/2014 Call 3.600 0.185 0.185 0.000   0 0.185
TAHWA8 18/12/2014 Put 3.600 0.150 0.150 0.000   0 0.150
TAHD57 18/12/2014 Call 3.700 0.135 0.135 0.000   0 0.135
TAHD67 18/12/2014 Put 3.700 0.200 0.200 0.000   0 0.200
TAHW58 18/12/2014 Call 3.800 0.100 0.100 0.000   532 0.100
TAHW68 18/12/2014 Put 3.800 0.265 0.265 0.000   0 0.265
TAHCW7 18/12/2014 Call 3.900 0.070 0.070 0.000   250 0.070
TAHCX7 18/12/2014 Put 3.900 0.335 0.335 0.000   0 0.335
TAHYG8 18/12/2014 Call 4.000 0.050 0.050 0.000   0 0.050
TAHYH8 18/12/2014 Put 4.000 0.415 0.415 0.000   0 0.415
TAHCY7 18/12/2014 Call 4.100 0.035 0.035 0.000   0 0.035
TAHCZ7 18/12/2014 Put 4.100 0.500 0.500 0.000   0 0.500
TAHCF9 18/12/2014 Call 4.200 0.020 0.020 0.000   0 0.020
TAHCG9 18/12/2014 Put 4.200 0.595 0.595 0.000   0 0.595
TAHE27 18/12/2014 Call 4.300 0.015 0.015 0.000   0 0.015
TAHE37 18/12/2014 Put 4.300 0.690 0.690 0.000   0 0.690
TAHSD9 18/12/2014 Call 4.400 0.010 0.010 0.000   0 0.010
TAHSE9 18/12/2014 Put 4.400 0.790 0.790 0.000   0 0.790
TAHKI7 18/12/2014 Call 4.500 0.006 0.006 0.000   0 0.006
TAHKJ7 18/12/2014 Put 4.500 0.890 0.890 0.000   0 0.890
TAHPQ7 29/01/2015 Call 0.010 3.640 3.640 0.000   0 3.640
TAHNN7 29/01/2015 Call 2.800 0.855 0.855 0.000   0 0.855
TAHNO7 29/01/2015 Put 2.800 0.010 0.010 0.000   0 0.010
TAHPM7 29/01/2015 Call 2.900 0.760 0.760 0.000   0 0.760
TAHPN7 29/01/2015 Put 2.900 0.015 0.015 0.000   0 0.015
TAHNP7 29/01/2015 Call 3.000 0.670 0.670 0.000   0 0.670
TAHNQ7 29/01/2015 Put 3.000 0.025 0.025 0.000   0 0.025
TAHPO7 29/01/2015 Call 3.100 0.580 0.580 0.000   0 0.580
TAHPP7 29/01/2015 Put 3.100 0.035 0.035 0.000   501 0.035
TAHNL7 29/01/2015 Call 3.200 0.495 0.495 0.000   0 0.495
TAHNM7 29/01/2015 Put 3.200 0.050 0.050 0.000   0 0.050
TAHP47 29/01/2015 Call 3.300 0.415 0.415 0.000   0 0.415
TAHP57 29/01/2015 Put 3.300 0.070 0.070 0.000   0 0.070
TAHNT7 29/01/2015 Call 3.400 0.340 0.340 0.000   0 0.340
TAHNU7 29/01/2015 Put 3.400 0.095 0.095 0.000   0 0.095
TAHP27 29/01/2015 Call 3.500 0.275 0.275 0.000   0 0.275
TAHP37 29/01/2015 Put 3.500 0.125 0.125 0.000   0 0.125
TAHNV7 29/01/2015 Call 3.600 0.215 0.215 0.000   0 0.215
TAHNW7 29/01/2015 Put 3.600 0.165 0.165 0.000   0 0.165
TAHP67 29/01/2015 Call 3.700 0.165 0.165 0.000   0 0.165
TAHP77 29/01/2015 Put 3.700 0.215 0.215 0.000   0 0.215
TAHNX7 29/01/2015 Call 3.800 0.125 0.125 0.000   0 0.125
TAHNY7 29/01/2015 Put 3.800 0.275 0.275 0.000   0 0.275
TAHPK7 29/01/2015 Call 3.900 0.090 0.090 0.000   0 0.090
TAHPL7 29/01/2015 Put 3.900 0.345 0.345 0.000   0 0.345
TAHNZ7 29/01/2015 Call 4.000 0.065 0.065 0.000   0 0.065
TAHP17 29/01/2015 Put 4.000 0.420 0.420 0.000   0 0.420
TAHP87 29/01/2015 Call 4.100 0.050 0.050 0.000   0 0.050
TAHP97 29/01/2015 Put 4.100 0.505 0.505 0.000   0 0.505
TAHNR7 29/01/2015 Call 4.200 0.035 0.035 0.000   0 0.035
TAHNS7 29/01/2015 Put 4.200 0.595 0.595 0.000   0 0.595
TAHPR7 29/01/2015 Call 4.300 0.025 0.025 0.000   0 0.025
TAHPS7 29/01/2015 Put 4.300 0.690 0.690 0.000   0 0.690
TAHIW7 26/03/2015 Call 0.010 3.565 3.565 0.000   0 3.565
TAHUW9 26/03/2015 Call 2.200 1.440 1.440 0.000   0 1.440
TAHUX9 26/03/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TAHPS9 26/03/2015 Call 2.400 1.240 1.240 0.000   0 1.240
TAHPT9 26/03/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TAHPQ9 26/03/2015 Call 2.600 1.045 1.045 0.000   0 1.045
TAHPR9 26/03/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TAHIG7 26/03/2015 Call 2.700 0.950 0.950 0.000   0 0.950
TAHIH7 26/03/2015 Put 2.700 0.025 0.025 0.000   0 0.025
TAHQ39 26/03/2015 Call 2.800 0.855 0.855 0.000   0 0.855
TAHQ49 26/03/2015 Put 2.800 0.030 0.030 0.000   0 0.030
TAHIM7 26/03/2015 Call 2.900 0.760 0.760 0.000   0 0.760
TAHIN7 26/03/2015 Put 2.900 0.040 0.040 0.000   400 0.040
TAHPU9 26/03/2015 Call 3.000 0.675 0.675 0.000   0 0.675
TAHPV9 26/03/2015 Put 3.000 0.050 0.050 0.000   0 0.050
TAHIK7 26/03/2015 Call 3.100 0.585 0.585 0.000   0 0.585
TAHIL7 26/03/2015 Put 3.100 0.070 0.070 0.000   15 0.070
TAHPW9 26/03/2015 Call 3.200 0.505 0.505 0.000   0 0.505
TAHPX9 26/03/2015 Put 3.200 0.090 0.090 0.000   0 0.090
TAHII7 26/03/2015 Call 3.300 0.430 0.430 0.000   0 0.430
TAHIJ7 26/03/2015 Put 3.300 0.120 0.120 0.000   0 0.120
TAHQ19 26/03/2015 Call 3.400 0.360 0.360 0.000   0 0.360
TAHQ29 26/03/2015 Put 3.400 0.155 0.155 0.000   600 0.155
TAHIO7 26/03/2015 Call 3.500 0.295 0.295 0.000   0 0.295
TAHIP7 26/03/2015 Put 3.500 0.200 0.200 0.000   0 0.200
TAHPY9 26/03/2015 Call 3.600 0.240 0.240 0.000   0 0.240
TAHPZ9 26/03/2015 Put 3.600 0.250 0.250 0.000   0 0.250
TAHIS7 26/03/2015 Call 3.700 0.190 0.190 0.000   700 0.190
TAHIT7 26/03/2015 Put 3.700 0.305 0.305 0.000   0 0.305
TAHQ59 26/03/2015 Call 3.800 0.150 0.150 0.000   0 0.150
TAHQ69 26/03/2015 Put 3.800 0.365 0.365 0.000   0 0.365
TAHIU7 26/03/2015 Call 3.900 0.115 0.115 0.000   0 0.115
TAHIV7 26/03/2015 Put 3.900 0.435 0.435 0.000   0 0.435
TAHQ79 26/03/2015 Call 4.000 0.090 0.090 0.000   114 0.090
TAHQ89 26/03/2015 Put 4.000 0.510 0.510 0.000   0 0.510
TAHIQ7 26/03/2015 Call 4.100 0.070 0.070 0.000   0 0.070
TAHIR7 26/03/2015 Put 4.100 0.590 0.590 0.000   0 0.590
TAHQD9 26/03/2015 Call 4.200 0.055 0.055 0.000   0 0.055
TAHQE9 26/03/2015 Put 4.200 0.675 0.675 0.000   0 0.675
TAHIX7 26/03/2015 Call 4.300 0.040 0.040 0.000   0 0.040
TAHIY7 26/03/2015 Put 4.300 0.760 0.760 0.000   0 0.760
TAHSF9 26/03/2015 Call 4.400 0.035 0.035 0.000   0 0.035
TAHSG9 26/03/2015 Put 4.400 0.850 0.850 0.000   0 0.850
TAHKK7 26/03/2015 Call 4.500 0.030 0.030 0.000   0 0.030
TAHKL7 26/03/2015 Put 4.500 0.945 0.945 0.000   0 0.945
TAHXP8 25/06/2015 Call 0.010 3.590 3.590 0.000   0 3.590
TAHIO9 25/06/2015 Call 1.900 1.735 1.735 0.000   0 1.735
TAHIP9 25/06/2015 Put 1.900 0.001 0.001 0.000   0 0.001
TAHCP9 25/06/2015 Call 2.000 1.635 1.635 0.000   0 1.635
TAHCQ9 25/06/2015 Put 2.000 0.001 0.001 0.000   0 0.001
TAHX88 25/06/2015 Call 2.200 1.440 1.440 0.000   0 1.440
TAHX98 25/06/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TAHXC8 25/06/2015 Call 2.400 1.240 1.240 0.000   0 1.240
TAHXD8 25/06/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TAHXA8 25/06/2015 Call 2.600 1.050 1.050 0.000   0 1.050
TAHXB8 25/06/2015 Put 2.600 0.025 0.025 0.000   0 0.025
TAHN17 25/06/2015 Call 2.700 0.955 0.955 0.000   0 0.955
TAHN27 25/06/2015 Put 2.700 0.035 0.035 0.000   0 0.035
TAHXJ8 25/06/2015 Call 2.800 0.865 0.865 0.000   0 0.865
TAHXK8 25/06/2015 Put 2.800 0.045 0.045 0.000   0 0.045
TAHM87 25/06/2015 Call 2.900 0.775 0.775 0.000   0 0.775
TAHM97 25/06/2015 Put 2.900 0.060 0.060 0.000   0 0.060
TAHXF8 25/06/2015 Call 3.000 0.690 0.690 0.000   0 0.690
TAHXG8 25/06/2015 Put 3.000 0.080 0.080 0.000   80 0.080
TAHM27 25/06/2015 Call 3.100 0.605 0.605 0.000   0 0.605
TAHM37 25/06/2015 Put 3.100 0.100 0.100 0.000   0 0.100
TAHXH8 25/06/2015 Call 3.200 0.530 0.530 0.000   0 0.530
TAHXI8 25/06/2015 Put 3.200 0.130 0.130 0.000   0 0.130
TAHM47 25/06/2015 Call 3.300 0.460 0.460 0.000   0 0.460
TAHM57 25/06/2015 Put 3.300 0.160 0.160 0.000   0 0.160
TAHXN8 25/06/2015 Call 3.400 0.395 0.395 0.000   0 0.395
TAHXO8 25/06/2015 Put 3.400 0.195 0.195 0.000   0 0.195
TAHM67 25/06/2015 Call 3.500 0.340 0.340 0.000   0 0.340
TAHM77 25/06/2015 Put 3.500 0.240 0.240 0.000   0 0.240
TAHXL8 25/06/2015 Call 3.600 0.285 0.285 0.000   0 0.285
TAHXM8 25/06/2015 Put 3.600 0.290 0.290 0.000   0 0.290
TAHME7 25/06/2015 Call 3.700 0.240 0.240 0.000   0 0.240
TAHMF7 25/06/2015 Put 3.700 0.345 0.345 0.000   0 0.345
TAHX68 25/06/2015 Call 3.800 0.195 0.195 0.000   0 0.195
TAHX78 25/06/2015 Put 3.800 0.405 0.405 0.000   0 0.405
TAHMC7 25/06/2015 Call 3.900 0.160 0.160 0.000   0 0.160
TAHMD7 25/06/2015 Put 3.900 0.470 0.470 0.000   0 0.470
TAHYI8 25/06/2015 Call 4.000 0.130 0.130 0.000   0 0.130
TAHYJ8 25/06/2015 Put 4.000 0.545 0.545 0.000   0 0.545
TAHMA7 25/06/2015 Call 4.100 0.105 0.105 0.000   0 0.105
TAHMB7 25/06/2015 Put 4.100 0.620 0.620 0.000   0 0.620
TAHCH9 25/06/2015 Call 4.200 0.080 0.080 0.000   0 0.080
TAHCI9 25/06/2015 Put 4.200 0.700 0.700 0.000   0 0.700
TAHMG7 25/06/2015 Call 4.300 0.065 0.065 0.000   0 0.065
TAHMH7 25/06/2015 Put 4.300 0.780 0.780 0.000   0 0.780
TAHSH9 25/06/2015 Call 4.400 0.050 0.050 0.000   0 0.050
TAHSI9 25/06/2015 Put 4.400 0.870 0.870 0.000   0 0.870
TAHK27 25/06/2015 Call 4.600 0.030 0.030 0.000   0 0.030
TAHK37 25/06/2015 Put 4.600 1.045 1.045 0.000   0 1.045
TAHY29 24/09/2015 Call 2.400 1.240 1.240 0.000   0 1.240
TAHY39 24/09/2015 Put 2.400 0.004 0.004 0.000   0 0.004
TAHXZ9 24/09/2015 Call 2.600 1.045 1.045 0.000   0 1.045
TAHY19 24/09/2015 Put 2.600 0.015 0.015 0.000   0 0.015
TAHYC9 24/09/2015 Call 2.800 0.850 0.850 0.000   0 0.850
TAHYD9 24/09/2015 Put 2.800 0.030 0.030 0.000   0 0.030
TAHYA9 24/09/2015 Call 3.000 0.670 0.670 0.000   0 0.670
TAHYB9 24/09/2015 Put 3.000 0.065 0.065 0.000   0 0.065
TAHY49 24/09/2015 Call 3.200 0.505 0.505 0.000   0 0.505
TAHY59 24/09/2015 Put 3.200 0.120 0.120 0.000   1,000 0.120
TAHY69 24/09/2015 Call 3.400 0.370 0.370 0.000   0 0.370
TAHY79 24/09/2015 Put 3.400 0.200 0.200 0.000   0 0.200
TAHY89 24/09/2015 Call 3.600 0.260 0.260 0.000   0 0.260
TAHY99 24/09/2015 Put 3.600 0.305 0.305 0.000   0 0.305
TAHYG9 24/09/2015 Call 3.800 0.180 0.180 0.000   0 0.180
TAHYH9 24/09/2015 Put 3.800 0.430 0.430 0.000   0 0.430
TAHYE9 24/09/2015 Call 4.000 0.120 0.120 0.000   0 0.120
TAHYF9 24/09/2015 Put 4.000 0.575 0.575 0.000   0 0.575
TAHYU9 24/09/2015 Call 4.200 0.080 0.080 0.000   0 0.080
TAHYV9 24/09/2015 Put 4.200 0.735 0.735 0.000   0 0.735
TAHZ49 24/09/2015 Call 4.400 0.050 0.050 0.000   0 0.050
TAHZ59 24/09/2015 Put 4.400 0.905 0.905 0.000   0 0.905
TAHK47 24/09/2015 Call 4.600 0.030 0.030 0.000   0 0.030
TAHK57 24/09/2015 Put 4.600 1.085 1.085 0.000   0 1.085
TAHN37 17/12/2015 Call 2.600 1.050 1.050 0.000   0 1.050
TAHN47 17/12/2015 Put 2.600 0.100 0.100 0.000   0 0.100
TAHMO7 17/12/2015 Call 2.800 0.875 0.875 0.000   0 0.875
TAHMP7 17/12/2015 Put 2.800 0.155 0.155 0.000   0 0.155
TAHMI7 17/12/2015 Call 3.000 0.710 0.710 0.000   0 0.710
TAHMJ7 17/12/2015 Put 3.000 0.220 0.220 0.000   0 0.220
TAHMQ7 17/12/2015 Call 3.200 0.570 0.570 0.000   0 0.570
TAHMR7 17/12/2015 Put 3.200 0.300 0.300 0.000   0 0.300
TAHMW7 17/12/2015 Call 3.400 0.450 0.450 0.000   0 0.450
TAHMX7 17/12/2015 Put 3.400 0.400 0.400 0.000   0 0.400
TAHMS7 17/12/2015 Call 3.600 0.355 0.355 0.000   100 0.355
TAHMT7 17/12/2015 Put 3.600 0.510 0.510 0.000   100 0.510
TAHMK7 17/12/2015 Call 3.800 0.275 0.275 0.000   0 0.275
TAHML7 17/12/2015 Put 3.800 0.630 0.630 0.000   0 0.630
TAHMM7 17/12/2015 Call 4.000 0.210 0.210 0.000   32 0.210
TAHMN7 17/12/2015 Put 4.000 0.765 0.765 0.000   0 0.765
TAHMU7 17/12/2015 Call 4.200 0.160 0.160 0.000   0 0.160
TAHMV7 17/12/2015 Put 4.200 0.905 0.905 0.000   0 0.905
TAHMY7 17/12/2015 Call 4.400 0.120 0.120 0.000   0 0.120
TAHMZ7 17/12/2015 Put 4.400 1.055 1.055 0.000   0 1.055
TAHD77 22/12/2016 Call 2.800 0.865 0.865 0.000   0 0.865
TAHD87 22/12/2016 Put 2.800 0.140 0.140 0.000   72 0.140

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.