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 3.660 Up 0.010 3.650 3.670 3.620 3.695 3.620 2,687,089 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHCT7 29/05/2014 Call 0.010 3.660 3.660 0.000   0 3.660
TAHCU7 29/05/2014 Call 2.700 0.965 0.965 0.000   0 0.965
TAHCV7 29/05/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHCP7 29/05/2014 Call 2.800 0.870 0.870 0.000   0 0.870
TAHCQ7 29/05/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHBZ7 29/05/2014 Call 2.900 0.770 0.770 0.000   0 0.770
TAHC17 29/05/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TAHC87 29/05/2014 Call 3.000 0.670 0.670 0.000   0 0.670
TAHC97 29/05/2014 Put 3.000 0.001 0.001 0.000   0 0.001
TAHBV7 29/05/2014 Call 3.100 0.570 0.570 0.000   0 0.570
TAHBW7 29/05/2014 Put 3.100 0.002 0.002 0.000   0 0.002
TAHCR7 29/05/2014 Call 3.200 0.475 0.475 0.000   0 0.475
TAHCS7 29/05/2014 Put 3.200 0.004 0.004 0.000   0 0.004
TAHC47 29/05/2014 Call 3.300 0.375 0.375 0.000   0 0.375
TAHC57 29/05/2014 Put 3.300 0.009 0.009 0.000   0 0.009
TAHCL7 29/05/2014 Call 3.400 0.285 0.285 0.000   0 0.285
TAHCM7 29/05/2014 Put 3.400 0.020 0.020 0.000   0 0.020
TAHBX7 29/05/2014 Call 3.500 0.200 0.200 0.000   0 0.200
TAHBY7 29/05/2014 Put 3.500 0.035 0.035 0.000   0 0.035
TAHCJ7 29/05/2014 Call 3.600 0.130 0.130 0.000   0 0.130
TAHCK7 29/05/2014 Put 3.600 0.065 0.065 0.000   0 0.065
TAHC27 29/05/2014 Call 3.700 0.075 0.075 0.075 30 0 0.075
TAHC37 29/05/2014 Put 3.700 0.110 0.110 0.000   0 0.110
TAHCH7 29/05/2014 Call 3.800 0.040 0.040 0.040 779 0 0.040
TAHCI7 29/05/2014 Put 3.800 0.175 0.175 0.000   0 0.175
TAHC67 29/05/2014 Call 3.900 0.020 0.020 0.000   0 0.020
TAHC77 29/05/2014 Put 3.900 0.260 0.260 0.000   0 0.260
TAHCN7 29/05/2014 Call 4.000 0.009 0.009 0.000   0 0.009
TAHCO7 29/05/2014 Put 4.000 0.350 0.350 0.000   0 0.350
TAHBT7 29/05/2014 Call 4.100 0.004 0.004 0.000   0 0.004
TAHBU7 29/05/2014 Put 4.100 0.445 0.445 0.000   0 0.445
TAHCF7 29/05/2014 Call 4.200 0.002 0.002 0.000   0 0.002
TAHCG7 29/05/2014 Put 4.200 0.545 0.545 0.000   0 0.545
TAHDZ7 29/05/2014 Call 4.300 0.001 0.001 0.000   0 0.001
TAHE17 29/05/2014 Put 4.300 0.645 0.645 0.000   0 0.645
TAHEH7 29/05/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHEI7 29/05/2014 Put 4.400 0.745 0.745 0.000   0 0.745
TAHB88 26/06/2014 Call 0.010 3.665 3.665 0.000   0 3.665
TAHII9 26/06/2014 Call 1.900 1.770 1.770 0.000   0 1.770
TAHIJ9 26/06/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TAHX28 26/06/2014 Call 2.000 1.670 1.670 0.000   0 1.670
TAHX38 26/06/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHW38 26/06/2014 Call 2.200 1.470 1.470 0.000   0 1.470
TAHW48 26/06/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHMQ8 26/06/2014 Call 2.300 1.375 1.375 0.000   0 1.375
TAHMR8 26/06/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TAHKA8 26/06/2014 Call 2.400 1.275 1.275 0.000   0 1.275
TAHKB8 26/06/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHIO8 26/06/2014 Call 2.500 1.175 1.175 0.000   0 1.175
TAHIP8 26/06/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TAHI58 26/06/2014 Call 2.600 1.075 1.075 0.000   0 1.075
TAHI68 26/06/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TAHG28 26/06/2014 Call 2.700 0.975 0.975 0.000   0 0.975
TAHG38 26/06/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHEZ8 26/06/2014 Call 2.800 0.875 0.875 0.000   0 0.875
TAHF18 26/06/2014 Put 2.800 0.001 0.001 0.000   0 0.001
TAHZP7 26/06/2014 Call 2.900 0.775 0.775 0.000   0 0.775
TAHZQ7 26/06/2014 Put 2.900 0.002 0.002 0.000   0 0.002
TAHZV7 26/06/2014 Call 3.000 0.675 0.675 0.000   0 0.675
TAHZW7 26/06/2014 Put 3.000 0.004 0.004 0.000   0 0.004
TAHZR7 26/06/2014 Call 3.100 0.580 0.580 0.000   0 0.580
TAHZS7 26/06/2014 Put 3.100 0.007 0.007 0.000   0 0.007
TAHZX7 26/06/2014 Call 3.200 0.485 0.485 0.000   0 0.485
TAHZY7 26/06/2014 Put 3.200 0.015 0.015 0.000   0 0.015
TAHZT7 26/06/2014 Call 3.300 0.395 0.395 0.000   0 0.395
TAHZU7 26/06/2014 Put 3.300 0.020 0.020 0.000   0 0.020
TAHC68 26/06/2014 Call 3.400 0.310 0.310 0.000   0 0.310
TAHC78 26/06/2014 Put 3.400 0.035 0.035 0.000   0 0.035
TAHCN8 26/06/2014 Call 3.500 0.235 0.235 0.000   0 0.235
TAHCO8 26/06/2014 Put 3.500 0.060 0.060 0.000   0 0.060
TAHW18 26/06/2014 Call 3.600 0.165 0.165 0.000   0 0.165
TAHW28 26/06/2014 Put 3.600 0.090 0.090 0.080 145 0 0.090
TAHUC9 26/06/2014 Call 3.700 0.115 0.115 0.000   0 0.115
TAHUD9 26/06/2014 Put 3.700 0.135 0.135 0.000   0 0.135
TAHVY8 26/06/2014 Call 3.800 0.070 0.070 0.000   0 0.070
TAHVZ8 26/06/2014 Put 3.800 0.195 0.195 0.000   0 0.195
TAHVB9 26/06/2014 Call 3.900 0.045 0.045 0.000   0 0.045
TAHVC9 26/06/2014 Put 3.900 0.270 0.270 0.000   0 0.270
TAHYE8 26/06/2014 Call 4.000 0.025 0.025 0.000   0 0.025
TAHYF8 26/06/2014 Put 4.000 0.355 0.355 0.000   0 0.355
TAHVF9 26/06/2014 Call 4.100 0.015 0.015 0.000   0 0.015
TAHVG9 26/06/2014 Put 4.100 0.450 0.450 0.000   0 0.450
TAHC89 26/06/2014 Call 4.200 0.009 0.009 0.000   0 0.009
TAHC99 26/06/2014 Put 4.200 0.545 0.545 0.000   0 0.545
TAHBI7 26/06/2014 Call 4.300 0.005 0.005 0.000   0 0.005
TAHBJ7 26/06/2014 Put 4.300 0.645 0.645 0.000   0 0.645
TAHS99 26/06/2014 Call 4.400 0.003 0.003 0.000   0 0.003
TAHSA9 26/06/2014 Put 4.400 0.745 0.745 0.000   0 0.745
TAHFL7 24/07/2014 Call 0.010 3.675 3.675 0.000   0 3.675
TAHEL7 24/07/2014 Call 2.700 0.980 0.980 0.000   0 0.980
TAHEM7 24/07/2014 Put 2.700 0.003 0.003 0.000   0 0.003
TAHEN7 24/07/2014 Call 2.800 0.880 0.880 0.000   0 0.880
TAHEO7 24/07/2014 Put 2.800 0.005 0.005 0.000   0 0.005
TAHEP7 24/07/2014 Call 2.900 0.785 0.785 0.000   0 0.785
TAHEQ7 24/07/2014 Put 2.900 0.007 0.007 0.000   0 0.007
TAHER7 24/07/2014 Call 3.000 0.685 0.685 0.000   0 0.685
TAHES7 24/07/2014 Put 3.000 0.010 0.010 0.000   0 0.010
TAHET7 24/07/2014 Call 3.100 0.590 0.590 0.000   0 0.590
TAHEU7 24/07/2014 Put 3.100 0.015 0.015 0.000   0 0.015
TAHEV7 24/07/2014 Call 3.200 0.500 0.500 0.000   0 0.500
TAHEW7 24/07/2014 Put 3.200 0.025 0.025 0.000   0 0.025
TAHEX7 24/07/2014 Call 3.300 0.410 0.410 0.000   0 0.410
TAHEY7 24/07/2014 Put 3.300 0.035 0.035 0.000   0 0.035
TAHEZ7 24/07/2014 Call 3.400 0.330 0.330 0.000   0 0.330
TAHF17 24/07/2014 Put 3.400 0.050 0.050 0.000   0 0.050
TAHF27 24/07/2014 Call 3.500 0.255 0.255 0.000   0 0.255
TAHF37 24/07/2014 Put 3.500 0.075 0.075 0.000   0 0.075
TAHF47 24/07/2014 Call 3.600 0.190 0.190 0.175 337 0 0.190
TAHF57 24/07/2014 Put 3.600 0.110 0.110 0.000   0 0.110
TAHF67 24/07/2014 Call 3.700 0.135 0.135 0.000   0 0.135
TAHF77 24/07/2014 Put 3.700 0.155 0.155 0.000   0 0.155
TAHF87 24/07/2014 Call 3.800 0.095 0.095 0.000   0 0.095
TAHF97 24/07/2014 Put 3.800 0.215 0.215 0.000   0 0.215
TAHFF7 24/07/2014 Call 3.900 0.065 0.065 0.000   0 0.065
TAHFG7 24/07/2014 Put 3.900 0.285 0.285 0.000   0 0.285
TAHFH7 24/07/2014 Call 4.000 0.040 0.040 0.000   0 0.040
TAHFI7 24/07/2014 Put 4.000 0.365 0.365 0.000   0 0.365
TAHFJ7 24/07/2014 Call 4.100 0.030 0.030 0.000   0 0.030
TAHFK7 24/07/2014 Put 4.100 0.455 0.455 0.000   0 0.455
TAHFM7 24/07/2014 Call 4.200 0.020 0.020 0.000   0 0.020
TAHFN7 24/07/2014 Put 4.200 0.545 0.545 0.000   0 0.545
TAHFY7 24/07/2014 Call 4.300 0.015 0.015 0.000   0 0.015
TAHFZ7 24/07/2014 Put 4.300 0.645 0.645 0.000   0 0.645
TAHIZ7 24/07/2014 Call 4.400 0.010 0.010 0.000   0 0.010
TAHJ17 24/07/2014 Put 4.400 0.745 0.745 0.000   0 0.745
TAHI67 28/08/2014 Call 0.010 3.615 3.615 0.000   0 3.615
TAHI97 28/08/2014 Call 2.700 0.980 0.980 0.000   0 0.980
TAHIF7 28/08/2014 Put 2.700 0.020 0.020 0.000   0 0.020
TAHG37 28/08/2014 Call 2.800 0.885 0.885 0.000   0 0.885
TAHG47 28/08/2014 Put 2.800 0.015 0.015 0.000   0 0.015
TAHGV7 28/08/2014 Call 2.900 0.785 0.785 0.000   0 0.785
TAHGW7 28/08/2014 Put 2.900 0.020 0.020 0.000   0 0.020
TAHG17 28/08/2014 Call 3.000 0.690 0.690 0.000   0 0.690
TAHG27 28/08/2014 Put 3.000 0.025 0.025 0.000   0 0.025
TAHI47 28/08/2014 Call 3.100 0.600 0.600 0.000   0 0.600
TAHI57 28/08/2014 Put 3.100 0.035 0.035 0.000   0 0.035
TAHG77 28/08/2014 Call 3.200 0.510 0.510 0.000   0 0.510
TAHG87 28/08/2014 Put 3.200 0.045 0.045 0.000   0 0.045
TAHGZ7 28/08/2014 Call 3.300 0.425 0.425 0.000   0 0.425
TAHI17 28/08/2014 Put 3.300 0.065 0.065 0.000   0 0.065
TAHGN7 28/08/2014 Call 3.400 0.345 0.345 0.000   0 0.345
TAHGO7 28/08/2014 Put 3.400 0.090 0.090 0.000   0 0.090
TAHGX7 28/08/2014 Call 3.500 0.275 0.275 0.000   0 0.275
TAHGY7 28/08/2014 Put 3.500 0.125 0.125 0.000   0 0.125
TAHGP7 28/08/2014 Call 3.600 0.215 0.215 0.000   0 0.215
TAHGQ7 28/08/2014 Put 3.600 0.170 0.170 0.000   0 0.170
TAHGR7 28/08/2014 Call 3.700 0.165 0.165 0.000   0 0.165
TAHGS7 28/08/2014 Put 3.700 0.220 0.220 0.000   0 0.220
TAHG97 28/08/2014 Call 3.800 0.120 0.120 0.000   0 0.120
TAHGK7 28/08/2014 Put 3.800 0.285 0.285 0.000   0 0.285
TAHGT7 28/08/2014 Call 3.900 0.090 0.090 0.000   0 0.090
TAHGU7 28/08/2014 Put 3.900 0.355 0.355 0.000   0 0.355
TAHGL7 28/08/2014 Call 4.000 0.060 0.060 0.000   0 0.060
TAHGM7 28/08/2014 Put 4.000 0.435 0.435 0.000   0 0.435
TAHI27 28/08/2014 Call 4.100 0.045 0.045 0.000   0 0.045
TAHI37 28/08/2014 Put 4.100 0.520 0.520 0.000   0 0.520
TAHG57 28/08/2014 Call 4.200 0.030 0.030 0.000   0 0.030
TAHG67 28/08/2014 Put 4.200 0.605 0.605 0.000   0 0.605
TAHI77 28/08/2014 Call 4.300 0.025 0.025 0.000   0 0.025
TAHI87 28/08/2014 Put 4.300 0.700 0.700 0.000   0 0.700
TAHJ27 28/08/2014 Call 4.400 0.020 0.020 0.000   0 0.020
TAHJ37 28/08/2014 Put 4.400 0.800 0.800 0.000   0 0.800
TAHEH9 25/09/2014 Call 0.010 3.610 3.610 0.000   0 3.610
TAHIK9 25/09/2014 Call 1.900 1.775 1.775 0.000   0 1.775
TAHIL9 25/09/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TAHF79 25/09/2014 Call 2.000 1.675 1.675 0.000   0 1.675
TAHF89 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHF59 25/09/2014 Call 2.200 1.480 1.480 0.000   0 1.480
TAHF69 25/09/2014 Put 2.200 0.001 0.001 0.000   0 0.001
TAHFG9 25/09/2014 Call 2.400 1.285 1.285 0.000   0 1.285
TAHFH9 25/09/2014 Put 2.400 0.003 0.003 0.000   0 0.003
TAHYI9 25/09/2014 Call 2.500 1.185 1.185 0.000   0 1.185
TAHYJ9 25/09/2014 Put 2.500 0.005 0.005 0.000   0 0.005
TAHFI9 25/09/2014 Call 2.600 1.085 1.085 0.000   0 1.085
TAHFJ9 25/09/2014 Put 2.600 0.008 0.008 0.000   0 0.008
TAHXS9 25/09/2014 Call 2.700 0.985 0.985 0.000   0 0.985
TAHXT9 25/09/2014 Put 2.700 0.010 0.010 0.000   0 0.010
TAHF19 25/09/2014 Call 2.800 0.890 0.890 0.000   0 0.890
TAHF29 25/09/2014 Put 2.800 0.015 0.015 0.000   0 0.015
TAHXW9 25/09/2014 Call 2.900 0.790 0.790 0.000   0 0.790
TAHXY9 25/09/2014 Put 2.900 0.020 0.020 0.000   0 0.020
TAHEY9 25/09/2014 Call 3.000 0.695 0.695 0.000   0 0.695
TAHEZ9 25/09/2014 Put 3.000 0.030 0.030 0.000   0 0.030
TAHXM9 25/09/2014 Call 3.100 0.605 0.605 0.000   0 0.605
TAHXN9 25/09/2014 Put 3.100 0.045 0.045 0.000   0 0.045
TAHF39 25/09/2014 Call 3.200 0.515 0.515 0.000   0 0.515
TAHF49 25/09/2014 Put 3.200 0.060 0.060 0.000   0 0.060
TAHXU9 25/09/2014 Call 3.300 0.435 0.435 0.000   0 0.435
TAHXV9 25/09/2014 Put 3.300 0.080 0.080 0.000   0 0.080
TAHF99 25/09/2014 Call 3.400 0.355 0.355 0.000   0 0.355
TAHFF9 25/09/2014 Put 3.400 0.110 0.110 0.000   0 0.110
TAHXO9 25/09/2014 Call 3.500 0.290 0.290 0.000   0 0.290
TAHXP9 25/09/2014 Put 3.500 0.145 0.145 0.000   0 0.145
TAHEW9 25/09/2014 Call 3.600 0.225 0.225 0.000   0 0.225
TAHEX9 25/09/2014 Put 3.600 0.190 0.190 0.000   0 0.190
TAHXQ9 25/09/2014 Call 3.700 0.175 0.175 0.000   0 0.175
TAHXR9 25/09/2014 Put 3.700 0.245 0.245 0.000   0 0.245
TAHFM9 25/09/2014 Call 3.800 0.130 0.130 0.000   0 0.130
TAHFN9 25/09/2014 Put 3.800 0.305 0.305 0.000   0 0.305
TAHXK9 25/09/2014 Call 3.900 0.095 0.095 0.000   0 0.095
TAHXL9 25/09/2014 Put 3.900 0.375 0.375 0.000   0 0.375
TAHL89 25/09/2014 Call 4.000 0.070 0.070 0.000   0 0.070
TAHL99 25/09/2014 Put 4.000 0.450 0.450 0.000   0 0.450
TAHYS9 25/09/2014 Call 4.100 0.050 0.050 0.000   0 0.050
TAHYT9 25/09/2014 Put 4.100 0.530 0.530 0.000   0 0.530
TAHQB9 25/09/2014 Call 4.200 0.035 0.035 0.000   0 0.035
TAHQC9 25/09/2014 Put 4.200 0.615 0.615 0.000   0 0.615
TAHBK7 25/09/2014 Call 4.300 0.025 0.025 0.000   0 0.025
TAHBL7 25/09/2014 Put 4.300 0.705 0.705 0.000   0 0.705
TAHSB9 25/09/2014 Call 4.400 0.015 0.015 0.000   0 0.015
TAHSC9 25/09/2014 Put 4.400 0.805 0.805 0.000   0 0.805
TAHJY7 30/10/2014 Call 0.010 3.630 3.630 0.000   0 3.630
TAHJ47 30/10/2014 Call 3.000 0.710 0.710 0.000   0 0.710
TAHJ57 30/10/2014 Put 3.000 0.040 0.040 0.000   0 0.040
TAHJW7 30/10/2014 Call 3.100 0.615 0.615 0.000   0 0.615
TAHJX7 30/10/2014 Put 3.100 0.050 0.050 0.000   0 0.050
TAHJ67 30/10/2014 Call 3.200 0.525 0.525 0.000   0 0.525
TAHJ77 30/10/2014 Put 3.200 0.070 0.070 0.000   0 0.070
TAHJO7 30/10/2014 Call 3.300 0.445 0.445 0.000   0 0.445
TAHJP7 30/10/2014 Put 3.300 0.095 0.095 0.000   0 0.095
TAHJ87 30/10/2014 Call 3.400 0.370 0.370 0.000   0 0.370
TAHJ97 30/10/2014 Put 3.400 0.125 0.125 0.000   0 0.125
TAHJQ7 30/10/2014 Call 3.500 0.305 0.305 0.000   0 0.305
TAHJR7 30/10/2014 Put 3.500 0.160 0.160 0.000   0 0.160
TAHJA7 30/10/2014 Call 3.600 0.245 0.245 0.000   0 0.245
TAHJB7 30/10/2014 Put 3.600 0.205 0.205 0.000   0 0.205
TAHJS7 30/10/2014 Call 3.700 0.195 0.195 0.000   0 0.195
TAHJT7 30/10/2014 Put 3.700 0.260 0.260 0.000   0 0.260
TAHJC7 30/10/2014 Call 3.800 0.150 0.150 0.000   0 0.150
TAHJD7 30/10/2014 Put 3.800 0.320 0.320 0.000   0 0.320
TAHJU7 30/10/2014 Call 3.900 0.115 0.115 0.000   0 0.115
TAHJV7 30/10/2014 Put 3.900 0.385 0.385 0.000   0 0.385
TAHJE7 30/10/2014 Call 4.000 0.085 0.085 0.000   0 0.085
TAHJF7 30/10/2014 Put 4.000 0.460 0.460 0.000   0 0.460
TAHJK7 30/10/2014 Call 4.100 0.065 0.065 0.000   0 0.065
TAHJL7 30/10/2014 Put 4.100 0.540 0.540 0.000   0 0.540
TAHJG7 30/10/2014 Call 4.200 0.050 0.050 0.000   0 0.050
TAHJH7 30/10/2014 Put 4.200 0.620 0.620 0.000   0 0.620
TAHJM7 30/10/2014 Call 4.300 0.035 0.035 0.000   0 0.035
TAHJN7 30/10/2014 Put 4.300 0.710 0.710 0.000   0 0.710
TAHJI7 30/10/2014 Call 4.400 0.025 0.025 0.000   0 0.025
TAHJJ7 30/10/2014 Put 4.400 0.805 0.805 0.000   0 0.805
TAHMD8 18/12/2014 Call 0.010 3.635 3.635 0.000   0 3.635
TAHIM9 18/12/2014 Call 1.900 1.775 1.775 0.000   0 1.775
TAHIN9 18/12/2014 Put 1.900 0.001 0.001 0.000   0 0.001
TAHX48 18/12/2014 Call 2.000 1.680 1.680 0.000   0 1.680
TAHX58 18/12/2014 Put 2.000 0.002 0.002 0.000   0 0.002
TAHW78 18/12/2014 Call 2.200 1.480 1.480 0.000   0 1.480
TAHW88 18/12/2014 Put 2.200 0.005 0.005 0.000   0 0.005
TAHMS8 18/12/2014 Call 2.300 1.385 1.385 0.000   0 1.385
TAHMT8 18/12/2014 Put 2.300 0.007 0.007 0.000   0 0.007
TAHM78 18/12/2014 Call 2.400 1.285 1.285 0.000   0 1.285
TAHM88 18/12/2014 Put 2.400 0.010 0.010 0.000   0 0.010
TAHM58 18/12/2014 Call 2.500 1.185 1.185 0.000   0 1.185
TAHM68 18/12/2014 Put 2.500 0.015 0.015 0.000   0 0.015
TAHM98 18/12/2014 Call 2.600 1.085 1.085 0.000   0 1.085
TAHMA8 18/12/2014 Put 2.600 0.020 0.020 0.000   0 0.020
TAHM38 18/12/2014 Call 2.700 0.985 0.985 0.000   0 0.985
TAHM48 18/12/2014 Put 2.700 0.025 0.025 0.000   0 0.025
TAHMB8 18/12/2014 Call 2.800 0.890 0.890 0.000   0 0.890
TAHMC8 18/12/2014 Put 2.800 0.030 0.030 0.000   0 0.030
TAHMU8 18/12/2014 Call 2.900 0.795 0.795 0.000   0 0.795
TAHMV8 18/12/2014 Put 2.900 0.040 0.040 0.000   0 0.040
TAHMW8 18/12/2014 Call 3.000 0.705 0.705 0.000   0 0.705
TAHMX8 18/12/2014 Put 3.000 0.055 0.055 0.000   0 0.055
TAHN38 18/12/2014 Call 3.100 0.615 0.615 0.000   0 0.615
TAHN48 18/12/2014 Put 3.100 0.070 0.070 0.000   0 0.070
TAHNT8 18/12/2014 Call 3.200 0.535 0.535 0.000   0 0.535
TAHNU8 18/12/2014 Put 3.200 0.090 0.090 0.000   0 0.090
TAHD17 18/12/2014 Call 3.300 0.460 0.460 0.000   0 0.460
TAHD27 18/12/2014 Put 3.300 0.115 0.115 0.000   0 0.115
TAHWB8 18/12/2014 Call 3.400 0.390 0.390 0.000   0 0.390
TAHWC8 18/12/2014 Put 3.400 0.150 0.150 0.000   0 0.150
TAHD37 18/12/2014 Call 3.500 0.325 0.325 0.000   0 0.325
TAHD47 18/12/2014 Put 3.500 0.185 0.185 0.000   0 0.185
TAHW98 18/12/2014 Call 3.600 0.270 0.270 0.000   0 0.270
TAHWA8 18/12/2014 Put 3.600 0.230 0.230 0.000   0 0.230
TAHD57 18/12/2014 Call 3.700 0.220 0.220 0.000   0 0.220
TAHD67 18/12/2014 Put 3.700 0.285 0.285 0.000   0 0.285
TAHW58 18/12/2014 Call 3.800 0.180 0.180 0.000   0 0.180
TAHW68 18/12/2014 Put 3.800 0.345 0.345 0.000   0 0.345
TAHCW7 18/12/2014 Call 3.900 0.145 0.145 0.000   0 0.145
TAHCX7 18/12/2014 Put 3.900 0.410 0.410 0.000   0 0.410
TAHYG8 18/12/2014 Call 4.000 0.110 0.110 0.000   0 0.110
TAHYH8 18/12/2014 Put 4.000 0.480 0.480 0.000   0 0.480
TAHCY7 18/12/2014 Call 4.100 0.085 0.085 0.000   0 0.085
TAHCZ7 18/12/2014 Put 4.100 0.555 0.555 0.000   0 0.555
TAHCF9 18/12/2014 Call 4.200 0.065 0.065 0.000   0 0.065
TAHCG9 18/12/2014 Put 4.200 0.635 0.635 0.000   0 0.635
TAHE27 18/12/2014 Call 4.300 0.050 0.050 0.000   0 0.050
TAHE37 18/12/2014 Put 4.300 0.720 0.720 0.000   0 0.720
TAHSD9 18/12/2014 Call 4.400 0.035 0.035 0.000   0 0.035
TAHSE9 18/12/2014 Put 4.400 0.815 0.815 0.000   0 0.815
TAHIW7 26/03/2015 Call 0.010 3.580 3.580 0.000   0 3.580
TAHUW9 26/03/2015 Call 2.200 1.480 1.480 0.000   0 1.480
TAHUX9 26/03/2015 Put 2.200 0.015 0.015 0.000   0 0.015
TAHPS9 26/03/2015 Call 2.400 1.285 1.285 0.000   0 1.285
TAHPT9 26/03/2015 Put 2.400 0.020 0.020 0.000   0 0.020
TAHPQ9 26/03/2015 Call 2.600 1.085 1.085 0.000   0 1.085
TAHPR9 26/03/2015 Put 2.600 0.030 0.030 0.000   0 0.030
TAHIG7 26/03/2015 Call 2.700 0.990 0.990 0.000   0 0.990
TAHIH7 26/03/2015 Put 2.700 0.040 0.040 0.000   0 0.040
TAHQ39 26/03/2015 Call 2.800 0.895 0.895 0.000   0 0.895
TAHQ49 26/03/2015 Put 2.800 0.050 0.050 0.000   0 0.050
TAHIM7 26/03/2015 Call 2.900 0.805 0.805 0.000   0 0.805
TAHIN7 26/03/2015 Put 2.900 0.065 0.065 0.000   0 0.065
TAHPU9 26/03/2015 Call 3.000 0.715 0.715 0.000   0 0.715
TAHPV9 26/03/2015 Put 3.000 0.085 0.085 0.000   0 0.085
TAHIK7 26/03/2015 Call 3.100 0.630 0.630 0.000   0 0.630
TAHIL7 26/03/2015 Put 3.100 0.110 0.110 0.000   0 0.110
TAHPW9 26/03/2015 Call 3.200 0.555 0.555 0.000   0 0.555
TAHPX9 26/03/2015 Put 3.200 0.135 0.135 0.000   0 0.135
TAHII7 26/03/2015 Call 3.300 0.480 0.480 0.000   0 0.480
TAHIJ7 26/03/2015 Put 3.300 0.170 0.170 0.000   0 0.170
TAHQ19 26/03/2015 Call 3.400 0.415 0.415 0.000   0 0.415
TAHQ29 26/03/2015 Put 3.400 0.205 0.205 0.000   0 0.205
TAHIO7 26/03/2015 Call 3.500 0.355 0.355 0.000   0 0.355
TAHIP7 26/03/2015 Put 3.500 0.245 0.245 0.000   0 0.245
TAHPY9 26/03/2015 Call 3.600 0.300 0.300 0.000   0 0.300
TAHPZ9 26/03/2015 Put 3.600 0.295 0.295 0.000   0 0.295
TAHIS7 26/03/2015 Call 3.700 0.250 0.250 0.000   0 0.250
TAHIT7 26/03/2015 Put 3.700 0.350 0.350 0.000   0 0.350
TAHQ59 26/03/2015 Call 3.800 0.210 0.210 0.000   0 0.210
TAHQ69 26/03/2015 Put 3.800 0.410 0.410 0.000   0 0.410
TAHIU7 26/03/2015 Call 3.900 0.170 0.170 0.000   0 0.170
TAHIV7 26/03/2015 Put 3.900 0.475 0.475 0.000   0 0.475
TAHQ79 26/03/2015 Call 4.000 0.140 0.140 0.000   0 0.140
TAHQ89 26/03/2015 Put 4.000 0.545 0.545 0.000   0 0.545
TAHIQ7 26/03/2015 Call 4.100 0.110 0.110 0.000   0 0.110
TAHIR7 26/03/2015 Put 4.100 0.615 0.615 0.000   0 0.615
TAHQD9 26/03/2015 Call 4.200 0.090 0.090 0.000   0 0.090
TAHQE9 26/03/2015 Put 4.200 0.695 0.695 0.000   0 0.695
TAHIX7 26/03/2015 Call 4.300 0.075 0.075 0.000   0 0.075
TAHIY7 26/03/2015 Put 4.300 0.775 0.775 0.000   0 0.775
TAHSF9 26/03/2015 Call 4.400 0.060 0.060 0.000   0 0.060
TAHSG9 26/03/2015 Put 4.400 0.865 0.865 0.000   0 0.865
TAHXP8 25/06/2015 Call 0.010 3.600 3.600 0.000   0 3.600
TAHIO9 25/06/2015 Call 1.900 1.775 1.775 0.000   0 1.775
TAHIP9 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
TAHCP9 25/06/2015 Call 2.000 1.675 1.675 0.000   0 1.675
TAHCQ9 25/06/2015 Put 2.000 0.001 0.001 0.000   0 0.001
TAHX88 25/06/2015 Call 2.200 1.475 1.475 0.000   0 1.475
TAHX98 25/06/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TAHXC8 25/06/2015 Call 2.400 1.280 1.280 0.000   0 1.280
TAHXD8 25/06/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TAHXA8 25/06/2015 Call 2.600 1.080 1.080 0.000   0 1.080
TAHXB8 25/06/2015 Put 2.600 0.025 0.025 0.000   0 0.025
TAHXJ8 25/06/2015 Call 2.800 0.885 0.885 0.000   0 0.885
TAHXK8 25/06/2015 Put 2.800 0.050 0.050 0.000   0 0.050
TAHXF8 25/06/2015 Call 3.000 0.695 0.695 0.000   0 0.695
TAHXG8 25/06/2015 Put 3.000 0.090 0.090 0.000   0 0.090
TAHXH8 25/06/2015 Call 3.200 0.525 0.525 0.000   0 0.525
TAHXI8 25/06/2015 Put 3.200 0.150 0.150 0.000   0 0.150
TAHXN8 25/06/2015 Call 3.400 0.385 0.385 0.000   0 0.385
TAHXO8 25/06/2015 Put 3.400 0.225 0.225 0.000   0 0.225
TAHXL8 25/06/2015 Call 3.600 0.275 0.275 0.000   0 0.275
TAHXM8 25/06/2015 Put 3.600 0.325 0.325 0.000   0 0.325
TAHX68 25/06/2015 Call 3.800 0.190 0.190 0.000   0 0.190
TAHX78 25/06/2015 Put 3.800 0.440 0.440 0.000   0 0.440
TAHYI8 25/06/2015 Call 4.000 0.125 0.125 0.000   0 0.125
TAHYJ8 25/06/2015 Put 4.000 0.575 0.575 0.000   0 0.575
TAHCH9 25/06/2015 Call 4.200 0.080 0.080 0.000   0 0.080
TAHCI9 25/06/2015 Put 4.200 0.725 0.725 0.000   0 0.725
TAHSH9 25/06/2015 Call 4.400 0.050 0.050 0.000   0 0.050
TAHSI9 25/06/2015 Put 4.400 0.885 0.885 0.000   0 0.885
TAHY29 24/09/2015 Call 2.400 1.280 1.280 0.000   0 1.280
TAHY39 24/09/2015 Put 2.400 0.008 0.008 0.000   0 0.008
TAHXZ9 24/09/2015 Call 2.600 1.080 1.080 0.000   0 1.080
TAHY19 24/09/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TAHYC9 24/09/2015 Call 2.800 0.885 0.885 0.000   0 0.885
TAHYD9 24/09/2015 Put 2.800 0.045 0.045 0.000   0 0.045
TAHYA9 24/09/2015 Call 3.000 0.705 0.705 0.000   0 0.705
TAHYB9 24/09/2015 Put 3.000 0.085 0.085 0.000   0 0.085
TAHY49 24/09/2015 Call 3.200 0.545 0.545 0.000   0 0.545
TAHY59 24/09/2015 Put 3.200 0.140 0.140 0.000   0 0.140
TAHY69 24/09/2015 Call 3.400 0.415 0.415 0.000   0 0.415
TAHY79 24/09/2015 Put 3.400 0.220 0.220 0.000   0 0.220
TAHY89 24/09/2015 Call 3.600 0.310 0.310 0.000   0 0.310
TAHY99 24/09/2015 Put 3.600 0.320 0.320 0.000   0 0.320
TAHYG9 24/09/2015 Call 3.800 0.225 0.225 0.000   0 0.225
TAHYH9 24/09/2015 Put 3.800 0.440 0.440 0.000   0 0.440
TAHYE9 24/09/2015 Call 4.000 0.160 0.160 0.000   0 0.160
TAHYF9 24/09/2015 Put 4.000 0.575 0.575 0.000   0 0.575
TAHYU9 24/09/2015 Call 4.200 0.115 0.115 0.000   0 0.115
TAHYV9 24/09/2015 Put 4.200 0.725 0.725 0.000   0 0.725
TAHZ49 24/09/2015 Call 4.400 0.080 0.080 0.000   0 0.080
TAHZ59 24/09/2015 Put 4.400 0.890 0.890 0.000   0 0.890
TAHKN9 17/12/2015 Call 2.200 1.480 1.480 0.000   0 1.480
TAHKO9 17/12/2015 Put 2.200 0.003 0.003 0.000   0 0.003
TAHKP9 17/12/2015 Call 2.400 1.280 1.280 0.000   0 1.280
TAHKQ9 17/12/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TAHKR9 17/12/2015 Call 2.600 1.080 1.080 0.000   0 1.080
TAHKS9 17/12/2015 Put 2.600 0.025 0.025 0.000   0 0.025
TAHKJ9 17/12/2015 Call 2.800 0.885 0.885 0.000   0 0.885
TAHKK9 17/12/2015 Put 2.800 0.050 0.050 0.000   0 0.050
TAHKV9 17/12/2015 Call 3.000 0.705 0.705 0.000   0 0.705
TAHKW9 17/12/2015 Put 3.000 0.090 0.090 0.000   0 0.090
TAHKL9 17/12/2015 Call 3.200 0.545 0.545 0.000   0 0.545
TAHKM9 17/12/2015 Put 3.200 0.150 0.150 0.000   0 0.150
TAHKX9 17/12/2015 Call 3.400 0.415 0.415 0.000   0 0.415
TAHKY9 17/12/2015 Put 3.400 0.230 0.230 0.000   0 0.230
TAHKH9 17/12/2015 Call 3.600 0.310 0.310 0.000   0 0.310
TAHKI9 17/12/2015 Put 3.600 0.330 0.330 0.000   0 0.330
TAHKT9 17/12/2015 Call 3.800 0.225 0.225 0.000   0 0.225
TAHKU9 17/12/2015 Put 3.800 0.450 0.450 0.000   0 0.450
TAHLA9 17/12/2015 Call 4.000 0.165 0.165 0.000   0 0.165
TAHLB9 17/12/2015 Put 4.000 0.585 0.585 0.000   0 0.585
TAHQF9 17/12/2015 Call 4.200 0.115 0.115 0.000   0 0.115
TAHQG9 17/12/2015 Put 4.200 0.735 0.735 0.000   0 0.735
TAHSJ9 17/12/2015 Call 4.400 0.080 0.080 0.000   0 0.080
TAHSK9 17/12/2015 Put 4.400 0.895 0.895 0.000   0 0.895
TAHUY9 23/06/2016 Call 2.200 1.480 1.480 0.000   0 1.480
TAHUZ9 23/06/2016 Put 2.200 0.045 0.045 0.000   0 0.045
TAHUE9 23/06/2016 Call 2.400 1.280 1.280 0.000   0 1.280
TAHUF9 23/06/2016 Put 2.400 0.080 0.080 0.000   0 0.080
TAHUG9 23/06/2016 Call 2.600 1.085 1.085 0.000   0 1.085
TAHUH9 23/06/2016 Put 2.600 0.120 0.120 0.000   0 0.120
TAHUM9 23/06/2016 Call 2.800 0.905 0.905 0.000   0 0.905
TAHUN9 23/06/2016 Put 2.800 0.175 0.175 0.000   0 0.175
TAHUI9 23/06/2016 Call 3.000 0.750 0.750 0.000   0 0.750
TAHUJ9 23/06/2016 Put 3.000 0.245 0.245 0.000   0 0.245
TAHUK9 23/06/2016 Call 3.200 0.615 0.615 0.000   0 0.615
TAHUL9 23/06/2016 Put 3.200 0.330 0.330 0.000   0 0.330
TAHUS9 23/06/2016 Call 3.400 0.500 0.500 0.000   0 0.500
TAHUT9 23/06/2016 Put 3.400 0.425 0.425 0.000   0 0.425
TAHUU9 23/06/2016 Call 3.600 0.410 0.410 0.000   0 0.410
TAHUV9 23/06/2016 Put 3.600 0.530 0.530 0.000   0 0.530
TAHUQ9 23/06/2016 Call 3.800 0.330 0.330 0.000   0 0.330
TAHUR9 23/06/2016 Put 3.800 0.650 0.650 0.000   0 0.650
TAHUO9 23/06/2016 Call 4.000 0.265 0.265 0.000   0 0.265
TAHUP9 23/06/2016 Put 4.000 0.775 0.775 0.000   0 0.775
TAHVD9 23/06/2016 Call 4.200 0.210 0.210 0.000   0 0.210
TAHVE9 23/06/2016 Put 4.200 0.915 0.915 0.000   0 0.915
TAHZ69 23/06/2016 Call 4.400 0.170 0.170 0.000   0 0.170
TAHZ79 23/06/2016 Put 4.400 1.060 1.060 0.000   0 1.060
TAHEJ7 22/12/2016 Call 2.600 1.085 1.085 0.000   0 1.085
TAHEK7 22/12/2016 Put 2.600 0.095 0.095 0.000   0 0.095
TAHD77 22/12/2016 Call 2.800 0.905 0.905 0.000   0 0.905
TAHD87 22/12/2016 Put 2.800 0.145 0.145 0.000   0 0.145
TAHDL7 22/12/2016 Call 3.000 0.745 0.745 0.000   0 0.745
TAHDM7 22/12/2016 Put 3.000 0.210 0.210 0.000   0 0.210
TAHD97 22/12/2016 Call 3.200 0.615 0.615 0.000   0 0.615
TAHDK7 22/12/2016 Put 3.200 0.285 0.285 0.000   0 0.285
TAHDT7 22/12/2016 Call 3.400 0.505 0.505 0.000   0 0.505
TAHDU7 22/12/2016 Put 3.400 0.380 0.380 0.000   0 0.380
TAHDR7 22/12/2016 Call 3.600 0.415 0.415 0.000   0 0.415
TAHDS7 22/12/2016 Put 3.600 0.485 0.485 0.000   0 0.485
TAHDP7 22/12/2016 Call 3.800 0.340 0.340 0.000   0 0.340
TAHDQ7 22/12/2016 Put 3.800 0.605 0.605 0.000   0 0.605
TAHDN7 22/12/2016 Call 4.000 0.275 0.275 0.000   0 0.275
TAHDO7 22/12/2016 Put 4.000 0.730 0.730 0.000   0 0.730
TAHDX7 22/12/2016 Call 4.200 0.225 0.225 0.000   0 0.225
TAHDY7 22/12/2016 Put 4.200 0.870 0.870 0.000   0 0.870
TAHDV7 22/12/2016 Call 4.400 0.180 0.180 0.000   0 0.180
TAHDW7 22/12/2016 Put 4.400 1.020 1.020 0.000   0 1.020

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.