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 3.670 Up 0.090 3.650 3.680 3.600 3.680 3.580 4,255,797 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
TAHEH9 25/09/2014 Call 0.010 3.660 3.660 0.000   0 3.660
TAHF79 25/09/2014 Call 2.000 1.670 1.670 0.000   0 1.670
TAHF89 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHF59 25/09/2014 Call 2.200 1.470 1.470 0.000   0 1.470
TAHF69 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHFG9 25/09/2014 Call 2.400 1.270 1.270 0.000   0 1.270
TAHFH9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHYI9 25/09/2014 Call 2.500 1.170 1.170 0.000   0 1.170
TAHYJ9 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TAHFI9 25/09/2014 Call 2.600 1.070 1.070 0.000   0 1.070
TAHFJ9 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TAHXS9 25/09/2014 Call 2.700 0.970 0.970 0.000   0 0.970
TAHXT9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHF19 25/09/2014 Call 2.800 0.870 0.870 0.000   0 0.870
TAHF29 25/09/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHXW9 25/09/2014 Call 2.900 0.770 0.770 0.000   0 0.770
TAHXY9 25/09/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TAHEY9 25/09/2014 Call 3.000 0.670 0.670 0.000   0 0.670
TAHEZ9 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TAHXM9 25/09/2014 Call 3.100 0.570 0.570 0.000   0 0.570
TAHXN9 25/09/2014 Put 3.100 0.000 0.000 0.000   1,080 0.000
TAHF39 25/09/2014 Call 3.200 0.470 0.470 0.000   0 0.470
TAHF49 25/09/2014 Put 3.200 0.000 0.000 0.000   1,500 0.000
TAHXU9 25/09/2014 Call 3.300 0.370 0.370 0.000   0 0.370
TAHXV9 25/09/2014 Put 3.300 0.000 0.000 0.000   600 0.000
TAHF99 25/09/2014 Call 3.400 0.270 0.270 0.000   0 0.270
TAHFF9 25/09/2014 Put 3.400 0.000 0.000 0.000   1,095 0.000
TAHXO9 25/09/2014 Call 3.500 0.170 0.170 0.000   280 0.170
TAHXP9 25/09/2014 Put 3.500 0.002 0.002 0.000   1 0.002
TAHN57 25/09/2014 Call 3.510 0.160 0.160 0.000   550 0.160
TAHN67 25/09/2014 Put 3.510 0.003 0.003 0.000   0 0.003
TAHEW9 25/09/2014 Call 3.600 0.075 0.075 0.040 50 5,331 0.075
TAHEX9 25/09/2014 Put 3.600 0.015 0.015 0.000   0 0.015
TAHLW7 25/09/2014 Call 3.610 0.065 0.065 0.000   1,520 0.065
TAHLU7 25/09/2014 Put 3.610 0.020 0.020 0.000   0 0.020
TAHXQ9 25/09/2014 Call 3.700 0.010 0.010 0.000   1,330 0.010
TAHXR9 25/09/2014 Put 3.700 0.065 0.065 0.000   0 0.065
TAHFM9 25/09/2014 Call 3.800 0.000 0.000 0.000   200 0.000
TAHFN9 25/09/2014 Put 3.800 0.145 0.145 0.000   0 0.145
TAHXK9 25/09/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TAHXL9 25/09/2014 Put 3.900 0.235 0.235 0.000   0 0.235
TAHL89 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TAHL99 25/09/2014 Put 4.000 0.335 0.335 0.000   0 0.335
TAHYS9 25/09/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TAHYT9 25/09/2014 Put 4.100 0.430 0.430 0.000   0 0.430
TAHQB9 25/09/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TAHQC9 25/09/2014 Put 4.200 0.530 0.530 0.000   0 0.530
TAHBK7 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TAHBL7 25/09/2014 Put 4.300 0.630 0.630 0.000   0 0.630
TAHSB9 25/09/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHSC9 25/09/2014 Put 4.400 0.730 0.730 0.000   0 0.730
TAHKE7 25/09/2014 Call 4.500 0.000 0.000 0.000   0 0.000
TAHKF7 25/09/2014 Put 4.500 0.830 0.830 0.000   0 0.830
TAHJY7 30/10/2014 Call 0.010 3.670 3.670 0.000   0 3.670
TAHKO7 30/10/2014 Call 2.700 0.975 0.975 0.000   0 0.975
TAHKP7 30/10/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHKM7 30/10/2014 Call 2.800 0.880 0.880 0.000   0 0.880
TAHKN7 30/10/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHJZ7 30/10/2014 Call 2.900 0.780 0.780 0.000   0 0.780
TAHK17 30/10/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TAHJ47 30/10/2014 Call 3.000 0.680 0.680 0.000   0 0.680
TAHJ57 30/10/2014 Put 3.000 0.001 0.001 0.000   0 0.001
TAHJW7 30/10/2014 Call 3.100 0.580 0.580 0.000   0 0.580
TAHJX7 30/10/2014 Put 3.100 0.002 0.002 0.000   0 0.002
TAHJ67 30/10/2014 Call 3.200 0.480 0.480 0.000   0 0.480
TAHJ77 30/10/2014 Put 3.200 0.005 0.005 0.000   80 0.005
TAHJO7 30/10/2014 Call 3.300 0.385 0.385 0.000   0 0.385
TAHJP7 30/10/2014 Put 3.300 0.010 0.010 0.000   323 0.010
TAHJ87 30/10/2014 Call 3.400 0.290 0.290 0.000   1,037 0.290
TAHJ97 30/10/2014 Put 3.400 0.020 0.020 0.000   0 0.020
TAHJQ7 30/10/2014 Call 3.500 0.205 0.205 0.000   804 0.205
TAHJR7 30/10/2014 Put 3.500 0.035 0.035 0.000   383 0.035
TAHJA7 30/10/2014 Call 3.600 0.135 0.135 0.000   786 0.135
TAHJB7 30/10/2014 Put 3.600 0.060 0.060 0.000   0 0.060
TAHPT7 30/10/2014 Call 3.610 0.125 0.125 0.000   262 0.125
TAHPU7 30/10/2014 Put 3.610 0.065 0.065 0.000   0 0.065
TAHJS7 30/10/2014 Call 3.700 0.080 0.080 0.000   628 0.080
TAHJT7 30/10/2014 Put 3.700 0.105 0.105 0.000   0 0.105
TAHJC7 30/10/2014 Call 3.800 0.040 0.040 0.000   0 0.040
TAHJD7 30/10/2014 Put 3.800 0.170 0.170 0.000   0 0.170
TAHJU7 30/10/2014 Call 3.900 0.020 0.020 0.000   0 0.020
TAHJV7 30/10/2014 Put 3.900 0.250 0.250 0.000   459 0.250
TAHJE7 30/10/2014 Call 4.000 0.010 0.010 0.000   0 0.010
TAHJF7 30/10/2014 Put 4.000 0.340 0.340 0.000   0 0.340
TAHJK7 30/10/2014 Call 4.100 0.004 0.004 0.000   0 0.004
TAHJL7 30/10/2014 Put 4.100 0.435 0.435 0.000   0 0.435
TAHJG7 30/10/2014 Call 4.200 0.002 0.002 0.000   0 0.002
TAHJH7 30/10/2014 Put 4.200 0.535 0.535 0.000   0 0.535
TAHJM7 30/10/2014 Call 4.300 0.001 0.001 0.000   0 0.001
TAHJN7 30/10/2014 Put 4.300 0.635 0.635 0.000   0 0.635
TAHJI7 30/10/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHJJ7 30/10/2014 Put 4.400 0.735 0.735 0.000   0 0.735
TAHKG7 30/10/2014 Call 4.500 0.000 0.000 0.000   0 0.000
TAHKH7 30/10/2014 Put 4.500 0.835 0.835 0.000   0 0.835
TAHLL7 27/11/2014 Call 0.010 3.675 3.675 0.000   0 3.675
TAHLQ7 27/11/2014 Call 2.700 0.985 0.985 0.000   0 0.985
TAHLR7 27/11/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHLD7 27/11/2014 Call 2.800 0.885 0.885 0.000   0 0.885
TAHLE7 27/11/2014 Put 2.800 0.001 0.001 0.000   0 0.001
TAHKQ7 27/11/2014 Call 2.900 0.785 0.785 0.000   0 0.785
TAHKR7 27/11/2014 Put 2.900 0.002 0.002 0.000   0 0.002
TAHL37 27/11/2014 Call 3.000 0.685 0.685 0.000   0 0.685
TAHL47 27/11/2014 Put 3.000 0.004 0.004 0.000   0 0.004
TAHLJ7 27/11/2014 Call 3.100 0.590 0.590 0.000   0 0.590
TAHLK7 27/11/2014 Put 3.100 0.008 0.008 0.000   112 0.008
TAHKY7 27/11/2014 Call 3.200 0.495 0.495 0.000   0 0.495
TAHKZ7 27/11/2014 Put 3.200 0.015 0.015 0.000   100 0.015
TAHLF7 27/11/2014 Call 3.300 0.400 0.400 0.000   0 0.400
TAHLG7 27/11/2014 Put 3.300 0.025 0.025 0.000   10 0.025
TAHL97 27/11/2014 Call 3.400 0.315 0.315 0.000   0 0.315
TAHLA7 27/11/2014 Put 3.400 0.035 0.035 0.000   0 0.035
TAHKU7 27/11/2014 Call 3.500 0.235 0.235 0.000   0 0.235
TAHKV7 27/11/2014 Put 3.500 0.055 0.055 0.000   0 0.055
TAHL77 27/11/2014 Call 3.600 0.165 0.165 0.000   0 0.165
TAHL87 27/11/2014 Put 3.600 0.085 0.085 0.000   0 0.085
TAHKS7 27/11/2014 Call 3.700 0.110 0.110 0.000   1,450 0.110
TAHKT7 27/11/2014 Put 3.700 0.130 0.130 0.000   0 0.130
TAHLB7 27/11/2014 Call 3.800 0.070 0.070 0.000   60 0.070
TAHLC7 27/11/2014 Put 3.800 0.185 0.185 0.000   0 0.185
TAHKW7 27/11/2014 Call 3.900 0.045 0.045 0.000   0 0.045
TAHKX7 27/11/2014 Put 3.900 0.260 0.260 0.000   0 0.260
TAHL57 27/11/2014 Call 4.000 0.030 0.030 0.000   0 0.030
TAHL67 27/11/2014 Put 4.000 0.345 0.345 0.000   0 0.345
TAHLH7 27/11/2014 Call 4.100 0.020 0.020 0.000   0 0.020
TAHLI7 27/11/2014 Put 4.100 0.435 0.435 0.000   0 0.435
TAHL17 27/11/2014 Call 4.200 0.010 0.010 0.000   0 0.010
TAHL27 27/11/2014 Put 4.200 0.535 0.535 0.000   0 0.535
TAHLZ7 27/11/2014 Call 4.300 0.008 0.008 0.000   0 0.008
TAHM17 27/11/2014 Put 4.300 0.635 0.635 0.000   0 0.635
TAHQR7 27/11/2014 Call 4.400 0.005 0.005 0.000   0 0.005
TAHQS7 27/11/2014 Put 4.400 0.735 0.735 0.000   0 0.735
TAHMD8 18/12/2014 Call 0.010 3.685 3.685 0.000   0 3.685
TAHX48 18/12/2014 Call 2.000 1.680 1.680 0.000   0 1.680
TAHX58 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHW78 18/12/2014 Call 2.200 1.485 1.485 0.000   0 1.485
TAHW88 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHMS8 18/12/2014 Call 2.300 1.385 1.385 0.000   0 1.385
TAHMT8 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TAHM78 18/12/2014 Call 2.400 1.285 1.285 0.000   0 1.285
TAHM88 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHM58 18/12/2014 Call 2.500 1.185 1.185 0.000   0 1.185
TAHM68 18/12/2014 Put 2.500 0.000 0.000 0.000   100 0.000
TAHM98 18/12/2014 Call 2.600 1.085 1.085 0.000   0 1.085
TAHMA8 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TAHM38 18/12/2014 Call 2.700 0.990 0.990 0.000   0 0.990
TAHM48 18/12/2014 Put 2.700 0.001 0.001 0.000   100 0.001
TAHMB8 18/12/2014 Call 2.800 0.890 0.890 0.000   0 0.890
TAHMC8 18/12/2014 Put 2.800 0.002 0.002 0.000   382 0.002
TAHMU8 18/12/2014 Call 2.900 0.790 0.790 0.000   0 0.790
TAHMV8 18/12/2014 Put 2.900 0.004 0.004 0.000   500 0.004
TAHMW8 18/12/2014 Call 3.000 0.695 0.695 0.000   0 0.695
TAHMX8 18/12/2014 Put 3.000 0.007 0.007 0.000   230 0.007
TAHN38 18/12/2014 Call 3.100 0.595 0.595 0.000   0 0.595
TAHN48 18/12/2014 Put 3.100 0.010 0.010 0.000   195 0.010
TAHNT8 18/12/2014 Call 3.200 0.505 0.505 0.000   0 0.505
TAHNU8 18/12/2014 Put 3.200 0.020 0.020 0.000   378 0.020
TAHD17 18/12/2014 Call 3.300 0.415 0.415 0.000   100 0.415
TAHD27 18/12/2014 Put 3.300 0.030 0.030 0.000   111 0.030
TAHWB8 18/12/2014 Call 3.400 0.330 0.330 0.000   1,068 0.330
TAHWC8 18/12/2014 Put 3.400 0.045 0.045 0.000   0 0.045
TAHD37 18/12/2014 Call 3.500 0.255 0.255 0.000   1,000 0.255
TAHD47 18/12/2014 Put 3.500 0.070 0.070 0.000   15 0.070
TAHW98 18/12/2014 Call 3.600 0.190 0.190 0.000   0 0.190
TAHWA8 18/12/2014 Put 3.600 0.100 0.100 0.000   0 0.100
TAHD57 18/12/2014 Call 3.700 0.135 0.135 0.000   0 0.135
TAHD67 18/12/2014 Put 3.700 0.145 0.145 0.000   0 0.145
TAHW58 18/12/2014 Call 3.800 0.095 0.095 0.000   532 0.095
TAHW68 18/12/2014 Put 3.800 0.200 0.200 0.000   0 0.200
TAHCW7 18/12/2014 Call 3.900 0.065 0.065 0.000   250 0.065
TAHCX7 18/12/2014 Put 3.900 0.270 0.270 0.000   0 0.270
TAHYG8 18/12/2014 Call 4.000 0.045 0.045 0.000   0 0.045
TAHYH8 18/12/2014 Put 4.000 0.350 0.350 0.000   0 0.350
TAHCY7 18/12/2014 Call 4.100 0.030 0.030 0.000   0 0.030
TAHCZ7 18/12/2014 Put 4.100 0.440 0.440 0.000   0 0.440
TAHCF9 18/12/2014 Call 4.200 0.020 0.020 0.000   0 0.020
TAHCG9 18/12/2014 Put 4.200 0.535 0.535 0.000   0 0.535
TAHE27 18/12/2014 Call 4.300 0.015 0.015 0.000   0 0.015
TAHE37 18/12/2014 Put 4.300 0.635 0.635 0.000   0 0.635
TAHSD9 18/12/2014 Call 4.400 0.008 0.008 0.000   0 0.008
TAHSE9 18/12/2014 Put 4.400 0.740 0.740 0.000   0 0.740
TAHKI7 18/12/2014 Call 4.500 0.005 0.005 0.000   0 0.005
TAHKJ7 18/12/2014 Put 4.500 0.840 0.840 0.000   0 0.840
TAHPQ7 29/01/2015 Call 0.010 3.695 3.695 0.000   0 3.695
TAHNN7 29/01/2015 Call 2.800 0.900 0.900 0.000   0 0.900
TAHNO7 29/01/2015 Put 2.800 0.006 0.006 0.000   0 0.006
TAHPM7 29/01/2015 Call 2.900 0.805 0.805 0.000   0 0.805
TAHPN7 29/01/2015 Put 2.900 0.010 0.010 0.000   0 0.010
TAHNP7 29/01/2015 Call 3.000 0.710 0.710 0.000   0 0.710
TAHNQ7 29/01/2015 Put 3.000 0.015 0.015 0.000   0 0.015
TAHPO7 29/01/2015 Call 3.100 0.620 0.620 0.000   0 0.620
TAHPP7 29/01/2015 Put 3.100 0.020 0.020 0.000   501 0.020
TAHNL7 29/01/2015 Call 3.200 0.530 0.530 0.000   0 0.530
TAHNM7 29/01/2015 Put 3.200 0.030 0.030 0.000   0 0.030
TAHP47 29/01/2015 Call 3.300 0.440 0.440 0.000   0 0.440
TAHP57 29/01/2015 Put 3.300 0.045 0.045 0.000   0 0.045
TAHNT7 29/01/2015 Call 3.400 0.360 0.360 0.000   0 0.360
TAHNU7 29/01/2015 Put 3.400 0.060 0.060 0.000   0 0.060
TAHP27 29/01/2015 Call 3.500 0.285 0.285 0.000   0 0.285
TAHP37 29/01/2015 Put 3.500 0.090 0.090 0.000   0 0.090
TAHNV7 29/01/2015 Call 3.600 0.225 0.225 0.000   0 0.225
TAHNW7 29/01/2015 Put 3.600 0.125 0.125 0.000   0 0.125
TAHP67 29/01/2015 Call 3.700 0.170 0.170 0.000   0 0.170
TAHP77 29/01/2015 Put 3.700 0.170 0.170 0.000   0 0.170
TAHNX7 29/01/2015 Call 3.800 0.125 0.125 0.000   0 0.125
TAHNY7 29/01/2015 Put 3.800 0.225 0.225 0.000   0 0.225
TAHPK7 29/01/2015 Call 3.900 0.090 0.090 0.000   0 0.090
TAHPL7 29/01/2015 Put 3.900 0.290 0.290 0.000   0 0.290
TAHNZ7 29/01/2015 Call 4.000 0.065 0.065 0.000   0 0.065
TAHP17 29/01/2015 Put 4.000 0.365 0.365 0.000   0 0.365
TAHP87 29/01/2015 Call 4.100 0.050 0.050 0.000   0 0.050
TAHP97 29/01/2015 Put 4.100 0.445 0.445 0.000   0 0.445
TAHNR7 29/01/2015 Call 4.200 0.035 0.035 0.000   0 0.035
TAHNS7 29/01/2015 Put 4.200 0.535 0.535 0.000   0 0.535
TAHPR7 29/01/2015 Call 4.300 0.025 0.025 0.000   0 0.025
TAHPS7 29/01/2015 Put 4.300 0.630 0.630 0.000   0 0.630
TAHQT7 29/01/2015 Call 4.400 0.020 0.020 0.000   0 0.020
TAHQU7 29/01/2015 Put 4.400 0.730 0.730 0.000   0 0.730
TAHQQ7 26/02/2015 Call 0.010 3.610 3.610 0.000   0 3.610
TAHQX7 26/02/2015 Call 2.800 0.900 0.900 0.000   0 0.900
TAHQY7 26/02/2015 Put 2.800 0.020 0.020 0.000   0 0.020
TAHQE7 26/02/2015 Call 2.900 0.805 0.805 0.000   0 0.805
TAHQF7 26/02/2015 Put 2.900 0.025 0.025 0.000   0 0.025
TAHQ87 26/02/2015 Call 3.000 0.710 0.710 0.000   0 0.710
TAHQ97 26/02/2015 Put 3.000 0.030 0.030 0.000   0 0.030
TAHQC7 26/02/2015 Call 3.100 0.620 0.620 0.000   0 0.620
TAHQD7 26/02/2015 Put 3.100 0.040 0.040 0.000   0 0.040
TAHPZ7 26/02/2015 Call 3.200 0.530 0.530 0.000   0 0.530
TAHQ17 26/02/2015 Put 3.200 0.055 0.055 0.000   0 0.055
TAHQI7 26/02/2015 Call 3.300 0.450 0.450 0.000   0 0.450
TAHQJ7 26/02/2015 Put 3.300 0.075 0.075 0.000   0 0.075
TAHQ27 26/02/2015 Call 3.400 0.370 0.370 0.000   0 0.370
TAHQ37 26/02/2015 Put 3.400 0.105 0.105 0.000   0 0.105
TAHQK7 26/02/2015 Call 3.500 0.300 0.300 0.000   0 0.300
TAHQL7 26/02/2015 Put 3.500 0.145 0.145 0.000   0 0.145
TAHPV7 26/02/2015 Call 3.600 0.240 0.240 0.000   0 0.240
TAHPW7 26/02/2015 Put 3.600 0.190 0.190 0.000   0 0.190
TAHQM7 26/02/2015 Call 3.700 0.190 0.190 0.000   0 0.190
TAHQN7 26/02/2015 Put 3.700 0.240 0.240 0.000   0 0.240
TAHQ67 26/02/2015 Call 3.800 0.145 0.145 0.000   0 0.145
TAHQ77 26/02/2015 Put 3.800 0.305 0.305 0.000   0 0.305
TAHQG7 26/02/2015 Call 3.900 0.110 0.110 0.000   0 0.110
TAHQH7 26/02/2015 Put 3.900 0.370 0.370 0.000   0 0.370
TAHPX7 26/02/2015 Call 4.000 0.080 0.080 0.000   0 0.080
TAHPY7 26/02/2015 Put 4.000 0.445 0.445 0.000   0 0.445
TAHQA7 26/02/2015 Call 4.100 0.060 0.060 0.000   0 0.060
TAHQB7 26/02/2015 Put 4.100 0.520 0.520 0.000   0 0.520
TAHQ47 26/02/2015 Call 4.200 0.045 0.045 0.000   0 0.045
TAHQ57 26/02/2015 Put 4.200 0.605 0.605 0.000   0 0.605
TAHQO7 26/02/2015 Call 4.300 0.035 0.035 0.000   0 0.035
TAHQP7 26/02/2015 Put 4.300 0.695 0.695 0.000   0 0.695
TAHQV7 26/02/2015 Call 4.400 0.030 0.030 0.000   0 0.030
TAHQW7 26/02/2015 Put 4.400 0.780 0.780 0.000   0 0.780
TAHIW7 26/03/2015 Call 0.010 3.620 3.620 0.000   0 3.620
TAHUW9 26/03/2015 Call 2.200 1.495 1.495 0.000   0 1.495
TAHUX9 26/03/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TAHPS9 26/03/2015 Call 2.400 1.295 1.295 0.000   0 1.295
TAHPT9 26/03/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TAHPQ9 26/03/2015 Call 2.600 1.100 1.100 0.000   0 1.100
TAHPR9 26/03/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TAHIG7 26/03/2015 Call 2.700 1.000 1.000 0.000   0 1.000
TAHIH7 26/03/2015 Put 2.700 0.020 0.020 0.000   0 0.020
TAHQ39 26/03/2015 Call 2.800 0.900 0.900 0.000   0 0.900
TAHQ49 26/03/2015 Put 2.800 0.025 0.025 0.000   0 0.025
TAHIM7 26/03/2015 Call 2.900 0.805 0.805 0.000   0 0.805
TAHIN7 26/03/2015 Put 2.900 0.030 0.030 0.000   400 0.030
TAHPU9 26/03/2015 Call 3.000 0.710 0.710 0.000   0 0.710
TAHPV9 26/03/2015 Put 3.000 0.040 0.040 0.000   0 0.040
TAHIK7 26/03/2015 Call 3.100 0.620 0.620 0.000   0 0.620
TAHIL7 26/03/2015 Put 3.100 0.050 0.050 0.000   15 0.050
TAHPW9 26/03/2015 Call 3.200 0.530 0.530 0.000   0 0.530
TAHPX9 26/03/2015 Put 3.200 0.070 0.070 0.000   0 0.070
TAHII7 26/03/2015 Call 3.300 0.450 0.450 0.000   0 0.450
TAHIJ7 26/03/2015 Put 3.300 0.090 0.090 0.000   0 0.090
TAHQ19 26/03/2015 Call 3.400 0.375 0.375 0.000   0 0.375
TAHQ29 26/03/2015 Put 3.400 0.120 0.120 0.000   600 0.120
TAHIO7 26/03/2015 Call 3.500 0.310 0.310 0.000   0 0.310
TAHIP7 26/03/2015 Put 3.500 0.160 0.160 0.000   0 0.160
TAHPY9 26/03/2015 Call 3.600 0.250 0.250 0.000   0 0.250
TAHPZ9 26/03/2015 Put 3.600 0.205 0.205 0.000   0 0.205
TAHIS7 26/03/2015 Call 3.700 0.200 0.200 0.000   700 0.200
TAHIT7 26/03/2015 Put 3.700 0.255 0.255 0.000   0 0.255
TAHQ59 26/03/2015 Call 3.800 0.155 0.155 0.000   0 0.155
TAHQ69 26/03/2015 Put 3.800 0.315 0.315 0.000   0 0.315
TAHIU7 26/03/2015 Call 3.900 0.120 0.120 0.000   0 0.120
TAHIV7 26/03/2015 Put 3.900 0.385 0.385 0.000   0 0.385
TAHQ79 26/03/2015 Call 4.000 0.090 0.090 0.000   114 0.090
TAHQ89 26/03/2015 Put 4.000 0.455 0.455 0.000   40 0.455
TAHIQ7 26/03/2015 Call 4.100 0.070 0.070 0.000   0 0.070
TAHIR7 26/03/2015 Put 4.100 0.535 0.535 0.000   0 0.535
TAHQD9 26/03/2015 Call 4.200 0.055 0.055 0.000   0 0.055
TAHQE9 26/03/2015 Put 4.200 0.620 0.620 0.000   0 0.620
TAHIX7 26/03/2015 Call 4.300 0.040 0.040 0.000   0 0.040
TAHIY7 26/03/2015 Put 4.300 0.705 0.705 0.000   0 0.705
TAHSF9 26/03/2015 Call 4.400 0.035 0.035 0.000   0 0.035
TAHSG9 26/03/2015 Put 4.400 0.800 0.800 0.000   0 0.800
TAHKK7 26/03/2015 Call 4.500 0.035 0.035 0.000   0 0.035
TAHKL7 26/03/2015 Put 4.500 0.890 0.890 0.000   0 0.890
TAHXP8 25/06/2015 Call 0.010 3.645 3.645 0.000   0 3.645
TAHIO9 25/06/2015 Call 1.900 1.790 1.790 0.000   0 1.790
TAHIP9 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
TAHCP9 25/06/2015 Call 2.000 1.690 1.690 0.000   0 1.690
TAHCQ9 25/06/2015 Put 2.000 0.001 0.001 0.000   0 0.001
TAHX88 25/06/2015 Call 2.200 1.495 1.495 0.000   0 1.495
TAHX98 25/06/2015 Put 2.200 0.002 0.002 0.000   0 0.002
TAHXC8 25/06/2015 Call 2.400 1.295 1.295 0.000   0 1.295
TAHXD8 25/06/2015 Put 2.400 0.007 0.007 0.000   0 0.007
TAHXA8 25/06/2015 Call 2.600 1.100 1.100 0.000   0 1.100
TAHXB8 25/06/2015 Put 2.600 0.015 0.015 0.000   0 0.015
TAHN17 25/06/2015 Call 2.700 1.005 1.005 0.000   0 1.005
TAHN27 25/06/2015 Put 2.700 0.025 0.025 0.000   0 0.025
TAHXJ8 25/06/2015 Call 2.800 0.910 0.910 0.000   0 0.910
TAHXK8 25/06/2015 Put 2.800 0.035 0.035 0.000   0 0.035
TAHM87 25/06/2015 Call 2.900 0.815 0.815 0.000   0 0.815
TAHM97 25/06/2015 Put 2.900 0.045 0.045 0.000   0 0.045
TAHXF8 25/06/2015 Call 3.000 0.725 0.725 0.000   0 0.725
TAHXG8 25/06/2015 Put 3.000 0.060 0.060 0.000   80 0.060
TAHM27 25/06/2015 Call 3.100 0.640 0.640 0.000   0 0.640
TAHM37 25/06/2015 Put 3.100 0.080 0.080 0.000   0 0.080
TAHXH8 25/06/2015 Call 3.200 0.560 0.560 0.000   0 0.560
TAHXI8 25/06/2015 Put 3.200 0.100 0.100 0.000   0 0.100
TAHM47 25/06/2015 Call 3.300 0.485 0.485 0.000   0 0.485
TAHM57 25/06/2015 Put 3.300 0.130 0.130 0.000   0 0.130
TAHXN8 25/06/2015 Call 3.400 0.415 0.415 0.000   0 0.415
TAHXO8 25/06/2015 Put 3.400 0.165 0.165 0.000   0 0.165
TAHM67 25/06/2015 Call 3.500 0.355 0.355 0.000   0 0.355
TAHM77 25/06/2015 Put 3.500 0.205 0.205 0.000   0 0.205
TAHXL8 25/06/2015 Call 3.600 0.300 0.300 0.000   0 0.300
TAHXM8 25/06/2015 Put 3.600 0.250 0.250 0.000   0 0.250
TAHME7 25/06/2015 Call 3.700 0.250 0.250 0.000   0 0.250
TAHMF7 25/06/2015 Put 3.700 0.300 0.300 0.000   0 0.300
TAHX68 25/06/2015 Call 3.800 0.205 0.205 0.000   0 0.205
TAHX78 25/06/2015 Put 3.800 0.360 0.360 0.000   0 0.360
TAHMC7 25/06/2015 Call 3.900 0.165 0.165 0.000   0 0.165
TAHMD7 25/06/2015 Put 3.900 0.425 0.425 0.000   0 0.425
TAHYI8 25/06/2015 Call 4.000 0.130 0.130 0.000   0 0.130
TAHYJ8 25/06/2015 Put 4.000 0.490 0.490 0.000   0 0.490
TAHMA7 25/06/2015 Call 4.100 0.105 0.105 0.000   0 0.105
TAHMB7 25/06/2015 Put 4.100 0.565 0.565 0.000   0 0.565
TAHCH9 25/06/2015 Call 4.200 0.080 0.080 0.000   0 0.080
TAHCI9 25/06/2015 Put 4.200 0.645 0.645 0.000   0 0.645
TAHMG7 25/06/2015 Call 4.300 0.065 0.065 0.000   0 0.065
TAHMH7 25/06/2015 Put 4.300 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 0.810 0.810 0.000   0 0.810
TAHK27 25/06/2015 Call 4.600 0.030 0.030 0.000   0 0.030
TAHK37 25/06/2015 Put 4.600 0.995 0.995 0.000   0 0.995
TAHY29 24/09/2015 Call 2.400 1.295 1.295 0.000   0 1.295
TAHY39 24/09/2015 Put 2.400 0.002 0.002 0.000   0 0.002
TAHXZ9 24/09/2015 Call 2.600 1.100 1.100 0.000   0 1.100
TAHY19 24/09/2015 Put 2.600 0.008 0.008 0.000   0 0.008
TAHYC9 24/09/2015 Call 2.800 0.900 0.900 0.000   0 0.900
TAHYD9 24/09/2015 Put 2.800 0.020 0.020 0.000   0 0.020
TAHYA9 24/09/2015 Call 3.000 0.715 0.715 0.000   0 0.715
TAHYB9 24/09/2015 Put 3.000 0.050 0.050 0.000   0 0.050
TAHY49 24/09/2015 Call 3.200 0.545 0.545 0.000   0 0.545
TAHY59 24/09/2015 Put 3.200 0.100 0.100 0.000   1,000 0.100
TAHY69 24/09/2015 Call 3.400 0.395 0.395 0.000   0 0.395
TAHY79 24/09/2015 Put 3.400 0.170 0.170 0.000   0 0.170
TAHY89 24/09/2015 Call 3.600 0.280 0.280 0.000   0 0.280
TAHY99 24/09/2015 Put 3.600 0.265 0.265 0.000   0 0.265
TAHYG9 24/09/2015 Call 3.800 0.190 0.190 0.000   0 0.190
TAHYH9 24/09/2015 Put 3.800 0.385 0.385 0.000   0 0.385
TAHYE9 24/09/2015 Call 4.000 0.125 0.125 0.000   0 0.125
TAHYF9 24/09/2015 Put 4.000 0.525 0.525 0.000   0 0.525
TAHYU9 24/09/2015 Call 4.200 0.080 0.080 0.000   0 0.080
TAHYV9 24/09/2015 Put 4.200 0.685 0.685 0.000   0 0.685
TAHZ49 24/09/2015 Call 4.400 0.050 0.050 0.000   0 0.050
TAHZ59 24/09/2015 Put 4.400 0.855 0.855 0.000   0 0.855
TAHK47 24/09/2015 Call 4.600 0.030 0.030 0.000   0 0.030
TAHK57 24/09/2015 Put 4.600 1.030 1.030 0.000   0 1.030
TAHN37 17/12/2015 Call 2.600 1.100 1.100 0.000   0 1.100
TAHN47 17/12/2015 Put 2.600 0.085 0.085 0.000   0 0.085
TAHMO7 17/12/2015 Call 2.800 0.915 0.915 0.000   0 0.915
TAHMP7 17/12/2015 Put 2.800 0.135 0.135 0.000   0 0.135
TAHMI7 17/12/2015 Call 3.000 0.750 0.750 0.000   0 0.750
TAHMJ7 17/12/2015 Put 3.000 0.195 0.195 0.000   0 0.195
TAHMQ7 17/12/2015 Call 3.200 0.600 0.600 0.000   0 0.600
TAHMR7 17/12/2015 Put 3.200 0.270 0.270 0.000   0 0.270
TAHMW7 17/12/2015 Call 3.400 0.475 0.475 0.000   0 0.475
TAHMX7 17/12/2015 Put 3.400 0.365 0.365 0.000   0 0.365
TAHMS7 17/12/2015 Call 3.600 0.370 0.370 0.000   100 0.370
TAHMT7 17/12/2015 Put 3.600 0.470 0.470 0.000   100 0.470
TAHMK7 17/12/2015 Call 3.800 0.290 0.290 0.000   0 0.290
TAHML7 17/12/2015 Put 3.800 0.585 0.585 0.000   0 0.585
TAHMM7 17/12/2015 Call 4.000 0.220 0.220 0.000   32 0.220
TAHMN7 17/12/2015 Put 4.000 0.715 0.715 0.000   0 0.715
TAHMU7 17/12/2015 Call 4.200 0.170 0.170 0.000   0 0.170
TAHMV7 17/12/2015 Put 4.200 0.855 0.855 0.000   0 0.855
TAHMY7 17/12/2015 Call 4.400 0.125 0.125 0.000   0 0.125
TAHMZ7 17/12/2015 Put 4.400 1.005 1.005 0.000   0 1.005
TAHD77 22/12/2016 Call 2.800 0.910 0.910 0.000   0 0.910
TAHD87 22/12/2016 Put 2.800 0.125 0.125 0.000   72 0.125

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.