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 * 3.490 0.000 3.490 3.500 3.500 3.515 3.480 344,600 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHFL7 24/07/2014 Call 0.010 3.500 3.500 0.000   0 3.480
TAHEL7 24/07/2014 Call 2.700 0.810 0.810 0.000   0 0.790
TAHEM7 24/07/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHEN7 24/07/2014 Call 2.800 0.710 0.710 0.000   0 0.690
TAHEO7 24/07/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHEP7 24/07/2014 Call 2.900 0.000 0.000 0.000   0 0.590
TAHEQ7 24/07/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TAHER7 24/07/2014 Call 3.000 0.510 0.510 0.000   0 0.490
TAHES7 24/07/2014 Put 3.000 0.000 0.050 0.000   0 0.000
TAHET7 24/07/2014 Call 3.100 0.410 0.410 0.000   0 0.390
TAHEU7 24/07/2014 Put 3.100 0.000 0.050 0.000   0 0.000
TAHEV7 24/07/2014 Call 3.200 0.000 0.000 0.000   0 0.290
TAHEW7 24/07/2014 Put 3.200 0.000 0.050 0.000   0 0.000
TAHLY7 24/07/2014 Call 3.210 0.000 0.000 0.000   0 0.280
TAHLX7 24/07/2014 Put 3.210 0.000 0.000 0.000   0 0.000
TAHEX7 24/07/2014 Call 3.300 0.210 0.210 0.000   0 0.195
TAHEY7 24/07/2014 Put 3.300 0.000 0.050 0.000   2,012 0.000
TAHEZ7 24/07/2014 Call 3.400 0.000 0.000 0.000   230 0.100
TAHF17 24/07/2014 Put 3.400 0.001 0.001 0.000   1,220 0.004
TAHF27 24/07/2014 Call 3.500 0.035 0.035 0.000   544 0.030
TAHF37 24/07/2014 Put 3.500 0.000 0.035 0.000 100 750 0.040
TAHF47 24/07/2014 Call 3.600 0.002 0.002 0.000   1,287 0.002
TAHF57 24/07/2014 Put 3.600 0.085 0.125 0.000   1,000 0.115
TAHF67 24/07/2014 Call 3.700 0.000 0.000 0.000   1,697 0.000
TAHF77 24/07/2014 Put 3.700 0.175 0.235 0.000   0 0.210
TAHF87 24/07/2014 Call 3.800 0.000 0.050 0.000   0 0.000
TAHF97 24/07/2014 Put 3.800 0.290 0.290 0.000   0 0.310
TAHFF7 24/07/2014 Call 3.900 0.000 0.050 0.000   200 0.000
TAHFG7 24/07/2014 Put 3.900 0.000 0.000 0.000   0 0.410
TAHFH7 24/07/2014 Call 4.000 0.000 0.050 0.000   0 0.000
TAHFI7 24/07/2014 Put 4.000 0.490 0.490 0.000   0 0.510
TAHFJ7 24/07/2014 Call 4.100 0.000 0.050 0.000   0 0.000
TAHFK7 24/07/2014 Put 4.100 0.000 0.000 0.000   0 0.610
TAHFM7 24/07/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TAHFN7 24/07/2014 Put 4.200 0.690 0.690 0.000   0 0.710
TAHFY7 24/07/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TAHFZ7 24/07/2014 Put 4.300 0.790 0.790 0.000   0 0.810
TAHIZ7 24/07/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHJ17 24/07/2014 Put 4.400 0.890 0.890 0.000   0 0.910
TAHKA7 24/07/2014 Call 4.500 0.000 0.000 0.000   0 0.000
TAHKB7 24/07/2014 Put 4.500 0.990 0.990 0.000   0 1.010
TAHI67 28/08/2014 Call 0.010 3.430 3.430 0.000   0 3.410
TAHI97 28/08/2014 Call 2.700 0.815 0.815 0.000   0 0.795
TAHIF7 28/08/2014 Put 2.700 0.000 0.050 0.000   0 0.002
TAHG37 28/08/2014 Call 2.800 0.715 0.715 0.000   0 0.695
TAHG47 28/08/2014 Put 2.800 0.000 0.050 0.000   0 0.005
TAHGV7 28/08/2014 Call 2.900 0.000 0.000 0.000   0 0.595
TAHGW7 28/08/2014 Put 2.900 0.000 0.050 0.000   0 0.009
TAHG17 28/08/2014 Call 3.000 0.515 0.515 0.000   0 0.495
TAHG27 28/08/2014 Put 3.000 0.000 0.035 0.000   68 0.015
TAHI47 28/08/2014 Call 3.100 0.415 0.415 0.000   0 0.400
TAHI57 28/08/2014 Put 3.100 0.005 0.035 0.000   125 0.025
TAHG77 28/08/2014 Call 3.200 0.000 0.000 0.000   150 0.305
TAHG87 28/08/2014 Put 3.200 0.020 0.050 0.000   0 0.035
TAHGZ7 28/08/2014 Call 3.300 0.190 0.245 0.000   0 0.220
TAHI17 28/08/2014 Put 3.300 0.040 0.070 0.000   1,735 0.060
TAHGN7 28/08/2014 Call 3.400 0.115 0.160 0.000   70 0.145
TAHGO7 28/08/2014 Put 3.400 0.070 0.110 0.000   350 0.095
TAHN77 28/08/2014 Call 3.410 0.110 0.110 0.000   0 0.115
TAHN87 28/08/2014 Put 3.410 0.095 0.095 0.000   0 0.100
TAHGX7 28/08/2014 Call 3.500 0.060 0.100 0.000   697 0.090
TAHGY7 28/08/2014 Put 3.500 0.130 0.170 0.000 100 150 0.150
TAHNK7 28/08/2014 Call 3.510 0.070 0.070 0.000   262 0.070
TAHN97 28/08/2014 Put 3.510 0.145 0.145 0.000   0 0.155
TAHGP7 28/08/2014 Call 3.600 0.025 0.060 0.000   1,653 0.055
TAHGQ7 28/08/2014 Put 3.600 0.195 0.240 0.000   150 0.215
TAHLT7 28/08/2014 Call 3.610 0.040 0.040 0.000   259 0.045
TAHLS7 28/08/2014 Put 3.610 0.210 0.210 0.000   0 0.225
TAHGR7 28/08/2014 Call 3.700 0.010 0.040 0.000   522 0.030
TAHGS7 28/08/2014 Put 3.700 0.270 0.315 0.000   0 0.300
TAHG97 28/08/2014 Call 3.800 0.002 0.035 0.000   530 0.015
TAHGK7 28/08/2014 Put 3.800 0.355 0.410 0.000   0 0.390
TAHGT7 28/08/2014 Call 3.900 0.000 0.035 0.000   0 0.010
TAHGU7 28/08/2014 Put 3.900 0.000 0.000 0.000   0 0.490
TAHGL7 28/08/2014 Call 4.000 0.000 0.050 0.000   0 0.005
TAHGM7 28/08/2014 Put 4.000 0.565 0.565 0.000   0 0.590
TAHI27 28/08/2014 Call 4.100 0.000 0.050 0.000   0 0.003
TAHI37 28/08/2014 Put 4.100 0.000 0.000 0.000   0 0.685
TAHG57 28/08/2014 Call 4.200 0.000 0.050 0.000   0 0.001
TAHG67 28/08/2014 Put 4.200 0.765 0.765 0.000   0 0.785
TAHI77 28/08/2014 Call 4.300 0.001 0.001 0.000   0 0.001
TAHI87 28/08/2014 Put 4.300 0.865 0.865 0.000   0 0.885
TAHJ27 28/08/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHJ37 28/08/2014 Put 4.400 0.965 0.965 0.000   0 0.985
TAHKC7 28/08/2014 Call 4.500 0.000 0.000 0.000   0 0.000
TAHKD7 28/08/2014 Put 4.500 1.065 1.065 0.000   0 1.085
TAHEH9 25/09/2014 Call 0.010 3.435 3.435 0.000   0 3.415
TAHF79 25/09/2014 Call 2.000 1.515 1.515 0.000   0 1.495
TAHF89 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHF59 25/09/2014 Call 2.200 1.315 1.315 0.000   0 1.295
TAHF69 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHFG9 25/09/2014 Call 2.400 1.115 1.115 0.000   0 1.095
TAHFH9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHYI9 25/09/2014 Call 2.500 1.015 1.015 0.000   0 0.995
TAHYJ9 25/09/2014 Put 2.500 0.001 0.001 0.000   0 0.001
TAHFI9 25/09/2014 Call 2.600 0.915 0.915 0.000   0 0.895
TAHFJ9 25/09/2014 Put 2.600 0.001 0.001 0.000   0 0.003
TAHXS9 25/09/2014 Call 2.700 0.815 0.815 0.000   0 0.795
TAHXT9 25/09/2014 Put 2.700 0.000 0.050 0.000   0 0.005
TAHF19 25/09/2014 Call 2.800 0.715 0.715 0.000   0 0.695
TAHF29 25/09/2014 Put 2.800 0.000 0.050 0.000   0 0.009
TAHXW9 25/09/2014 Call 2.900 0.000 0.000 0.000   0 0.595
TAHXY9 25/09/2014 Put 2.900 0.000 0.035 0.000   0 0.015
TAHEY9 25/09/2014 Call 3.000 0.000 0.000 0.000   0 0.495
TAHEZ9 25/09/2014 Put 3.000 0.004 0.040 0.000   0 0.025
TAHXM9 25/09/2014 Call 3.100 0.000 0.000 0.000   0 0.400
TAHXN9 25/09/2014 Put 3.100 0.020 0.050 0.000   1,080 0.035
TAHF39 25/09/2014 Call 3.200 0.000 0.000 0.000   0 0.310
TAHF49 25/09/2014 Put 3.200 0.035 0.070 0.000   1,500 0.055
TAHXU9 25/09/2014 Call 3.300 0.200 0.250 0.000   0 0.230
TAHXV9 25/09/2014 Put 3.300 0.060 0.100 0.000   0 0.085
TAHF99 25/09/2014 Call 3.400 0.130 0.175 0.000   1,037 0.160
TAHFF9 25/09/2014 Put 3.400 0.100 0.135 0.000   864 0.120
TAHXO9 25/09/2014 Call 3.500 0.085 0.120 0.000   300 0.110
TAHXP9 25/09/2014 Put 3.500 0.145 0.195 0.000   0 0.175
TAHN57 25/09/2014 Call 3.510 0.100 0.100 0.000   470 0.100
TAHN67 25/09/2014 Put 3.510 0.170 0.170 0.000   0 0.175
TAHEW9 25/09/2014 Call 3.600 0.045 0.080 0.000   5,595 0.070
TAHEX9 25/09/2014 Put 3.600 0.205 0.265 0.000   0 0.240
TAHLW7 25/09/2014 Call 3.610 0.065 0.065 0.000   1,020 0.065
TAHLU7 25/09/2014 Put 3.610 0.230 0.230 0.000   0 0.240
TAHXQ9 25/09/2014 Call 3.700 0.025 0.060 0.000   1,000 0.045
TAHXR9 25/09/2014 Put 3.700 0.285 0.330 0.000   0 0.315
TAHFM9 25/09/2014 Call 3.800 0.008 0.040 0.000   200 0.030
TAHFN9 25/09/2014 Put 3.800 0.370 0.415 0.000   0 0.400
TAHXK9 25/09/2014 Call 3.900 0.000 0.035 0.000   0 0.015
TAHXL9 25/09/2014 Put 3.900 0.000 0.000 0.000   0 0.495
TAHL89 25/09/2014 Call 4.000 0.000 0.035 0.000   0 0.010
TAHL99 25/09/2014 Put 4.000 0.570 0.570 0.000   0 0.590
TAHYS9 25/09/2014 Call 4.100 0.000 0.050 0.000   0 0.006
TAHYT9 25/09/2014 Put 4.100 0.000 0.000 0.000   0 0.690
TAHQB9 25/09/2014 Call 4.200 0.000 0.050 0.000   0 0.004
TAHQC9 25/09/2014 Put 4.200 0.765 0.765 0.000   0 0.785
TAHBK7 25/09/2014 Call 4.300 0.004 0.004 0.000   0 0.002
TAHBL7 25/09/2014 Put 4.300 0.865 0.865 0.000   0 0.885
TAHSB9 25/09/2014 Call 4.400 0.002 0.002 0.000   0 0.001
TAHSC9 25/09/2014 Put 4.400 0.965 0.965 0.000   0 0.985
TAHKE7 25/09/2014 Call 4.500 0.001 0.001 0.000   0 0.001
TAHKF7 25/09/2014 Put 4.500 1.065 1.065 0.000   0 1.085
TAHJY7 30/10/2014 Call 0.010 3.445 3.445 0.000   0 3.425
TAHKO7 30/10/2014 Call 2.700 0.815 0.815 0.000   0 0.795
TAHKP7 30/10/2014 Put 2.700 0.008 0.008 0.000   0 0.010
TAHKM7 30/10/2014 Call 2.800 0.715 0.715 0.000   0 0.695
TAHKN7 30/10/2014 Put 2.800 0.015 0.015 0.000   0 0.015
TAHJZ7 30/10/2014 Call 2.900 0.000 0.000 0.000   0 0.595
TAHK17 30/10/2014 Put 2.900 0.003 0.040 0.000   0 0.025
TAHJ47 30/10/2014 Call 3.000 0.000 0.000 0.000   0 0.495
TAHJ57 30/10/2014 Put 3.000 0.020 0.050 0.000   0 0.035
TAHJW7 30/10/2014 Call 3.100 0.420 0.420 0.000   0 0.405
TAHJX7 30/10/2014 Put 3.100 0.035 0.070 0.000   0 0.050
TAHJ67 30/10/2014 Call 3.200 0.000 0.000 0.000   0 0.320
TAHJ77 30/10/2014 Put 3.200 0.060 0.090 0.000   80 0.075
TAHJO7 30/10/2014 Call 3.300 0.220 0.265 0.000   0 0.245
TAHJP7 30/10/2014 Put 3.300 0.085 0.120 0.000   323 0.105
TAHJ87 30/10/2014 Call 3.400 0.160 0.200 0.000   0 0.185
TAHJ97 30/10/2014 Put 3.400 0.130 0.165 0.000   0 0.145
TAHJQ7 30/10/2014 Call 3.500 0.115 0.150 0.000   241 0.135
TAHJR7 30/10/2014 Put 3.500 0.175 0.210 0.175 100 0 0.200
TAHJA7 30/10/2014 Call 3.600 0.080 0.110 0.000   323 0.095
TAHJB7 30/10/2014 Put 3.600 0.225 0.285 0.000   0 0.260
TAHJS7 30/10/2014 Call 3.700 0.045 0.070 0.000   0 0.065
TAHJT7 30/10/2014 Put 3.700 0.300 0.345 0.000   0 0.335
TAHJC7 30/10/2014 Call 3.800 0.025 0.060 0.000   0 0.045
TAHJD7 30/10/2014 Put 3.800 0.380 0.430 0.000   0 0.415
TAHJU7 30/10/2014 Call 3.900 0.010 0.045 0.000   0 0.030
TAHJV7 30/10/2014 Put 3.900 0.000 0.000 0.000   459 0.500
TAHJE7 30/10/2014 Call 4.000 0.003 0.040 0.000   0 0.020
TAHJF7 30/10/2014 Put 4.000 0.575 0.575 0.000   0 0.595
TAHJK7 30/10/2014 Call 4.100 0.000 0.035 0.000   0 0.015
TAHJL7 30/10/2014 Put 4.100 0.000 0.000 0.000   0 0.690
TAHJG7 30/10/2014 Call 4.200 0.010 0.010 0.000   0 0.010
TAHJH7 30/10/2014 Put 4.200 0.765 0.765 0.000   0 0.785
TAHJM7 30/10/2014 Call 4.300 0.007 0.007 0.000   0 0.008
TAHJN7 30/10/2014 Put 4.300 0.865 0.865 0.000   0 0.885
TAHJI7 30/10/2014 Call 4.400 0.004 0.004 0.000   0 0.005
TAHJJ7 30/10/2014 Put 4.400 0.965 0.965 0.000   0 0.985
TAHKG7 30/10/2014 Call 4.500 0.003 0.003 0.000   0 0.004
TAHKH7 30/10/2014 Put 4.500 1.065 1.065 0.000   0 1.085
TAHLL7 27/11/2014 Call 0.010 3.450 3.450 0.000   0 3.430
TAHLQ7 27/11/2014 Call 2.700 0.815 0.815 0.000   0 0.795
TAHLR7 27/11/2014 Put 2.700 0.015 0.015 0.000   0 0.020
TAHLD7 27/11/2014 Call 2.800 0.715 0.715 0.000   0 0.695
TAHLE7 27/11/2014 Put 2.800 0.025 0.025 0.000   0 0.025
TAHKQ7 27/11/2014 Call 2.900 0.000 0.000 0.000   0 0.595
TAHKR7 27/11/2014 Put 2.900 0.000 0.000 0.000   0 0.035
TAHL37 27/11/2014 Call 3.000 0.515 0.515 0.000   0 0.500
TAHL47 27/11/2014 Put 3.000 0.000 0.000 0.000   0 0.045
TAHLJ7 27/11/2014 Call 3.100 0.000 0.000 0.000   0 0.405
TAHLK7 27/11/2014 Put 3.100 0.000 0.000 0.000   112 0.065
TAHKY7 27/11/2014 Call 3.200 0.000 0.000 0.000   0 0.330
TAHKZ7 27/11/2014 Put 3.200 0.000 0.000 0.000   100 0.090
TAHLF7 27/11/2014 Call 3.300 0.270 0.270 0.000   0 0.260
TAHLG7 27/11/2014 Put 3.300 0.000 0.000 0.000   10 0.125
TAHL97 27/11/2014 Call 3.400 0.215 0.215 0.000   0 0.205
TAHLA7 27/11/2014 Put 3.400 0.000 0.000 0.000   0 0.165
TAHKU7 27/11/2014 Call 3.500 0.165 0.165 0.000   0 0.155
TAHKV7 27/11/2014 Put 3.500 0.205 0.205 0.000   0 0.215
TAHL77 27/11/2014 Call 3.600 0.000 0.000 0.000   0 0.115
TAHL87 27/11/2014 Put 3.600 0.000 0.000 0.000   0 0.275
TAHKS7 27/11/2014 Call 3.700 0.000 0.000 0.000   0 0.085
TAHKT7 27/11/2014 Put 3.700 0.000 0.000 0.000   0 0.345
TAHLB7 27/11/2014 Call 3.800 0.040 0.080 0.055 60 0 0.060
TAHLC7 27/11/2014 Put 3.800 0.410 0.410 0.000   0 0.425
TAHKW7 27/11/2014 Call 3.900 0.000 0.000 0.000   0 0.045
TAHKX7 27/11/2014 Put 3.900 0.000 0.000 0.000   0 0.510
TAHL57 27/11/2014 Call 4.000 0.035 0.035 0.000   0 0.030
TAHL67 27/11/2014 Put 4.000 0.580 0.580 0.000   0 0.595
TAHLH7 27/11/2014 Call 4.100 0.000 0.000 0.000   0 0.025
TAHLI7 27/11/2014 Put 4.100 0.000 0.000 0.000   0 0.690
TAHL17 27/11/2014 Call 4.200 0.025 0.025 0.000   0 0.020
TAHL27 27/11/2014 Put 4.200 0.765 0.765 0.000   0 0.785
TAHLZ7 27/11/2014 Call 4.300 0.020 0.020 0.000   0 0.020
TAHM17 27/11/2014 Put 4.300 0.865 0.865 0.000   0 0.885
TAHMD8 18/12/2014 Call 0.010 3.455 3.455 0.000   0 3.435
TAHX48 18/12/2014 Call 2.000 1.515 1.515 0.000   0 1.495
TAHX58 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHW78 18/12/2014 Call 2.200 1.315 1.315 0.000   0 1.295
TAHW88 18/12/2014 Put 2.200 0.002 0.002 0.000   0 0.002
TAHMS8 18/12/2014 Call 2.300 1.215 1.215 0.000   0 1.195
TAHMT8 18/12/2014 Put 2.300 0.003 0.003 0.000   0 0.004
TAHM78 18/12/2014 Call 2.400 1.115 1.115 0.000   0 1.095
TAHM88 18/12/2014 Put 2.400 0.006 0.006 0.000   0 0.006
TAHM58 18/12/2014 Call 2.500 1.015 1.015 0.000   0 0.995
TAHM68 18/12/2014 Put 2.500 0.009 0.009 0.000   100 0.010
TAHM98 18/12/2014 Call 2.600 0.915 0.915 0.000   0 0.895
TAHMA8 18/12/2014 Put 2.600 0.015 0.015 0.000   0 0.015
TAHM38 18/12/2014 Call 2.700 0.815 0.815 0.000   0 0.795
TAHM48 18/12/2014 Put 2.700 0.020 0.020 0.000   100 0.025
TAHMB8 18/12/2014 Call 2.800 0.715 0.715 0.000   0 0.695
TAHMC8 18/12/2014 Put 2.800 0.030 0.030 0.000   382 0.030
TAHMU8 18/12/2014 Call 2.900 0.000 0.000 0.000   0 0.600
TAHMV8 18/12/2014 Put 2.900 0.000 0.000 0.000   500 0.040
TAHMW8 18/12/2014 Call 3.000 0.525 0.525 0.000   0 0.505
TAHMX8 18/12/2014 Put 3.000 0.000 0.000 0.000   230 0.055
TAHN38 18/12/2014 Call 3.100 0.000 0.000 0.000   0 0.420
TAHN48 18/12/2014 Put 3.100 0.000 0.000 0.000   195 0.075
TAHNT8 18/12/2014 Call 3.200 0.000 0.000 0.000   100 0.340
TAHNU8 18/12/2014 Put 3.200 0.000 0.000 0.000   378 0.100
TAHD17 18/12/2014 Call 3.300 0.290 0.290 0.000   100 0.275
TAHD27 18/12/2014 Put 3.300 0.000 0.000 0.000   111 0.130
TAHWB8 18/12/2014 Call 3.400 0.000 0.000 0.000   1,068 0.220
TAHWC8 18/12/2014 Put 3.400 0.000 0.000 0.000   0 0.175
TAHD37 18/12/2014 Call 3.500 0.180 0.180 0.000   850 0.170
TAHD47 18/12/2014 Put 3.500 0.215 0.215 0.000   15 0.225
TAHW98 18/12/2014 Call 3.600 0.000 0.000 0.000   0 0.130
TAHWA8 18/12/2014 Put 3.600 0.275 0.275 0.000   0 0.285
TAHD57 18/12/2014 Call 3.700 0.000 0.000 0.000   0 0.100
TAHD67 18/12/2014 Put 3.700 0.000 0.000 0.000   0 0.355
TAHW58 18/12/2014 Call 3.800 0.000 0.000 0.000   32 0.075
TAHW68 18/12/2014 Put 3.800 0.415 0.415 0.000   0 0.430
TAHCW7 18/12/2014 Call 3.900 0.000 0.000 0.000   0 0.055
TAHCX7 18/12/2014 Put 3.900 0.000 0.000 0.000   0 0.510
TAHYG8 18/12/2014 Call 4.000 0.000 0.000 0.000   0 0.040
TAHYH8 18/12/2014 Put 4.000 0.000 0.000 0.000   0 0.600
TAHCY7 18/12/2014 Call 4.100 0.000 0.000 0.000   0 0.030
TAHCZ7 18/12/2014 Put 4.100 0.000 0.000 0.000   0 0.690
TAHCF9 18/12/2014 Call 4.200 0.025 0.025 0.000   0 0.025
TAHCG9 18/12/2014 Put 4.200 0.765 0.765 0.000   0 0.785
TAHE27 18/12/2014 Call 4.300 0.020 0.020 0.000   0 0.020
TAHE37 18/12/2014 Put 4.300 0.865 0.865 0.000   0 0.885
TAHSD9 18/12/2014 Call 4.400 0.015 0.015 0.000   0 0.015
TAHSE9 18/12/2014 Put 4.400 0.965 0.965 0.000   0 0.985
TAHKI7 18/12/2014 Call 4.500 0.010 0.010 0.000   0 0.010
TAHKJ7 18/12/2014 Put 4.500 1.065 1.065 0.000   0 1.085
TAHIW7 26/03/2015 Call 0.010 3.390 3.390 0.000   0 3.370
TAHUW9 26/03/2015 Call 2.200 1.315 1.315 0.000   0 1.295
TAHUX9 26/03/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TAHPS9 26/03/2015 Call 2.400 1.115 1.115 0.000   0 1.095
TAHPT9 26/03/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TAHPQ9 26/03/2015 Call 2.600 0.915 0.915 0.000   0 0.895
TAHPR9 26/03/2015 Put 2.600 0.025 0.025 0.000   0 0.030
TAHIG7 26/03/2015 Call 2.700 0.815 0.815 0.000   0 0.795
TAHIH7 26/03/2015 Put 2.700 0.040 0.040 0.000   0 0.040
TAHQ39 26/03/2015 Call 2.800 0.715 0.715 0.000   0 0.700
TAHQ49 26/03/2015 Put 2.800 0.055 0.055 0.000   0 0.060
TAHIM7 26/03/2015 Call 2.900 0.000 0.000 0.000   0 0.605
TAHIN7 26/03/2015 Put 2.900 0.000 0.000 0.000   400 0.080
TAHPU9 26/03/2015 Call 3.000 0.000 0.000 0.000   0 0.520
TAHPV9 26/03/2015 Put 3.000 0.095 0.095 0.000   0 0.100
TAHIK7 26/03/2015 Call 3.100 0.460 0.460 0.000   0 0.445
TAHIL7 26/03/2015 Put 3.100 0.125 0.125 0.000   0 0.130
TAHPW9 26/03/2015 Call 3.200 0.000 0.000 0.000   0 0.375
TAHPX9 26/03/2015 Put 3.200 0.000 0.000 0.000   0 0.165
TAHII7 26/03/2015 Call 3.300 0.325 0.325 0.000   0 0.315
TAHIJ7 26/03/2015 Put 3.300 0.200 0.200 0.000   0 0.205
TAHQ19 26/03/2015 Call 3.400 0.000 0.000 0.000   0 0.260
TAHQ29 26/03/2015 Put 3.400 0.245 0.245 0.000   0 0.255
TAHIO7 26/03/2015 Call 3.500 0.220 0.220 0.000   0 0.210
TAHIP7 26/03/2015 Put 3.500 0.300 0.300 0.000   0 0.310
TAHPY9 26/03/2015 Call 3.600 0.000 0.000 0.000   0 0.165
TAHPZ9 26/03/2015 Put 3.600 0.000 0.000 0.000   0 0.370
TAHIS7 26/03/2015 Call 3.700 0.140 0.140 0.000   400 0.130
TAHIT7 26/03/2015 Put 3.700 0.000 0.000 0.000   0 0.440
TAHQ59 26/03/2015 Call 3.800 0.110 0.110 0.000   0 0.100
TAHQ69 26/03/2015 Put 3.800 0.500 0.500 0.000   0 0.515
TAHIU7 26/03/2015 Call 3.900 0.000 0.000 0.000   0 0.080
TAHIV7 26/03/2015 Put 3.900 0.000 0.000 0.000   0 0.595
TAHQ79 26/03/2015 Call 4.000 0.065 0.065 0.000   114 0.060
TAHQ89 26/03/2015 Put 4.000 0.655 0.655 0.000   0 0.675
TAHIQ7 26/03/2015 Call 4.100 0.000 0.000 0.000   0 0.050
TAHIR7 26/03/2015 Put 4.100 0.000 0.000 0.000   0 0.760
TAHQD9 26/03/2015 Call 4.200 0.040 0.040 0.000   0 0.040
TAHQE9 26/03/2015 Put 4.200 0.830 0.830 0.000   0 0.845
TAHIX7 26/03/2015 Call 4.300 0.030 0.030 0.000   0 0.030
TAHIY7 26/03/2015 Put 4.300 0.915 0.915 0.000   0 0.935
TAHSF9 26/03/2015 Call 4.400 0.025 0.025 0.000   0 0.025
TAHSG9 26/03/2015 Put 4.400 1.010 1.010 0.000   0 1.025
TAHKK7 26/03/2015 Call 4.500 0.020 0.020 0.000   0 0.020
TAHKL7 26/03/2015 Put 4.500 1.100 1.100 0.000   0 1.120
TAHXP8 25/06/2015 Call 0.010 3.410 3.410 0.000   0 3.390
TAHIO9 25/06/2015 Call 1.900 1.610 1.610 0.000   0 1.590
TAHIP9 25/06/2015 Put 1.900 0.002 0.002 0.000   0 0.002
TAHCP9 25/06/2015 Call 2.000 1.510 1.510 0.000   0 1.490
TAHCQ9 25/06/2015 Put 2.000 0.004 0.004 0.000   0 0.004
TAHX88 25/06/2015 Call 2.200 1.315 1.315 0.000   0 1.295
TAHX98 25/06/2015 Put 2.200 0.010 0.010 0.000   0 0.010
TAHXC8 25/06/2015 Call 2.400 1.115 1.115 0.000   0 1.095
TAHXD8 25/06/2015 Put 2.400 0.025 0.025 0.000   0 0.025
TAHXA8 25/06/2015 Call 2.600 0.915 0.915 0.000   0 0.895
TAHXB8 25/06/2015 Put 2.600 0.045 0.045 0.000   0 0.045
TAHN17 25/06/2015 Call 2.700 0.820 0.820 0.000   0 0.800
TAHN27 25/06/2015 Put 2.700 0.060 0.060 0.000   0 0.065
TAHXJ8 25/06/2015 Call 2.800 0.725 0.725 0.000   0 0.705
TAHXK8 25/06/2015 Put 2.800 0.080 0.080 0.000   0 0.080
TAHM87 25/06/2015 Call 2.900 0.000 0.000 0.000   0 0.620
TAHM97 25/06/2015 Put 2.900 0.000 0.000 0.000   0 0.105
TAHXF8 25/06/2015 Call 3.000 0.560 0.560 0.000   0 0.540
TAHXG8 25/06/2015 Put 3.000 0.125 0.125 0.000   80 0.130
TAHM27 25/06/2015 Call 3.100 0.000 0.000 0.000   0 0.470
TAHM37 25/06/2015 Put 3.100 0.000 0.000 0.000   0 0.165
TAHXH8 25/06/2015 Call 3.200 0.000 0.000 0.000   0 0.405
TAHXI8 25/06/2015 Put 3.200 0.000 0.000 0.000   0 0.200
TAHM47 25/06/2015 Call 3.300 0.360 0.360 0.000   0 0.345
TAHM57 25/06/2015 Put 3.300 0.235 0.235 0.000   0 0.240
TAHXN8 25/06/2015 Call 3.400 0.000 0.000 0.000   0 0.295
TAHXO8 25/06/2015 Put 3.400 0.280 0.280 0.000   0 0.290
TAHM67 25/06/2015 Call 3.500 0.260 0.260 0.000   0 0.250
TAHM77 25/06/2015 Put 3.500 0.335 0.335 0.000   0 0.345
TAHXL8 25/06/2015 Call 3.600 0.000 0.000 0.000   0 0.205
TAHXM8 25/06/2015 Put 3.600 0.000 0.000 0.000   0 0.405
TAHME7 25/06/2015 Call 3.700 0.180 0.180 0.000   0 0.170
TAHMF7 25/06/2015 Put 3.700 0.000 0.000 0.000   0 0.470
TAHX68 25/06/2015 Call 3.800 0.145 0.145 0.000   0 0.140
TAHX78 25/06/2015 Put 3.800 0.525 0.525 0.000   0 0.540
TAHMC7 25/06/2015 Call 3.900 0.000 0.000 0.000   0 0.115
TAHMD7 25/06/2015 Put 3.900 0.000 0.000 0.000   0 0.615
TAHYI8 25/06/2015 Call 4.000 0.100 0.100 0.000   0 0.095
TAHYJ8 25/06/2015 Put 4.000 0.680 0.680 0.000   0 0.695
TAHMA7 25/06/2015 Call 4.100 0.000 0.000 0.000   0 0.075
TAHMB7 25/06/2015 Put 4.100 0.000 0.000 0.000   0 0.780
TAHCH9 25/06/2015 Call 4.200 0.065 0.065 0.000   0 0.060
TAHCI9 25/06/2015 Put 4.200 0.845 0.845 0.000   0 0.860
TAHMG7 25/06/2015 Call 4.300 0.055 0.055 0.000   0 0.050
TAHMH7 25/06/2015 Put 4.300 0.930 0.930 0.000   0 0.945
TAHSH9 25/06/2015 Call 4.400 0.045 0.045 0.000   0 0.040
TAHSI9 25/06/2015 Put 4.400 1.020 1.020 0.000   0 1.035
TAHK27 25/06/2015 Call 4.600 0.030 0.030 0.000   0 0.025
TAHK37 25/06/2015 Put 4.600 1.205 1.205 0.000   0 1.225
TAHY29 24/09/2015 Call 2.400 1.115 1.115 0.000   0 1.095
TAHY39 24/09/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TAHXZ9 24/09/2015 Call 2.600 0.915 0.915 0.000   0 0.895
TAHY19 24/09/2015 Put 2.600 0.025 0.025 0.000   0 0.025
TAHYC9 24/09/2015 Call 2.800 0.715 0.715 0.000   0 0.695
TAHYD9 24/09/2015 Put 2.800 0.055 0.055 0.000   0 0.060
TAHYA9 24/09/2015 Call 3.000 0.525 0.525 0.000   0 0.510
TAHYB9 24/09/2015 Put 3.000 0.105 0.105 0.000   0 0.115
TAHY49 24/09/2015 Call 3.200 0.380 0.380 0.000   0 0.365
TAHY59 24/09/2015 Put 3.200 0.180 0.180 0.000   1,000 0.190
TAHY69 24/09/2015 Call 3.400 0.270 0.270 0.000   0 0.255
TAHY79 24/09/2015 Put 3.400 0.280 0.280 0.000   0 0.290
TAHY89 24/09/2015 Call 3.600 0.185 0.185 0.000   0 0.175
TAHY99 24/09/2015 Put 3.600 0.405 0.405 0.000   0 0.415
TAHYG9 24/09/2015 Call 3.800 0.125 0.125 0.000   0 0.115
TAHYH9 24/09/2015 Put 3.800 0.545 0.545 0.000   0 0.560
TAHYE9 24/09/2015 Call 4.000 0.080 0.080 0.000   0 0.075
TAHYF9 24/09/2015 Put 4.000 0.705 0.705 0.000   0 0.720
TAHYU9 24/09/2015 Call 4.200 0.050 0.050 0.000   0 0.050
TAHYV9 24/09/2015 Put 4.200 0.875 0.875 0.000   0 0.890
TAHZ49 24/09/2015 Call 4.400 0.030 0.030 0.000   0 0.030
TAHZ59 24/09/2015 Put 4.400 1.050 1.050 0.000   0 1.070
TAHK47 24/09/2015 Call 4.600 0.020 0.020 0.000   0 0.020
TAHK57 24/09/2015 Put 4.600 1.235 1.235 0.000   0 1.255
TAHN37 17/12/2015 Call 2.600 0.915 0.915 0.000   0 0.895
TAHN47 17/12/2015 Put 2.600 0.135 0.135 0.000   0 0.140
TAHMO7 17/12/2015 Call 2.800 0.730 0.730 0.000   0 0.710
TAHMP7 17/12/2015 Put 2.800 0.200 0.200 0.000   0 0.205
TAHMI7 17/12/2015 Call 3.000 0.580 0.580 0.000   0 0.565
TAHMJ7 17/12/2015 Put 3.000 0.280 0.280 0.000   0 0.285
TAHMQ7 17/12/2015 Call 3.200 0.460 0.460 0.000   0 0.445
TAHMR7 17/12/2015 Put 3.200 0.375 0.375 0.000   0 0.380
TAHMW7 17/12/2015 Call 3.400 0.360 0.360 0.000   0 0.345
TAHMX7 17/12/2015 Put 3.400 0.480 0.480 0.000   0 0.490
TAHMS7 17/12/2015 Call 3.600 0.280 0.280 0.000   0 0.270
TAHMT7 17/12/2015 Put 3.600 0.600 0.600 0.000   0 0.610
TAHMK7 17/12/2015 Call 3.800 0.215 0.215 0.000   0 0.205
TAHML7 17/12/2015 Put 3.800 0.730 0.730 0.000   0 0.745
TAHMM7 17/12/2015 Call 4.000 0.160 0.160 0.000   32 0.155
TAHMN7 17/12/2015 Put 4.000 0.875 0.875 0.000   0 0.885
TAHMU7 17/12/2015 Call 4.200 0.125 0.125 0.000   0 0.115
TAHMV7 17/12/2015 Put 4.200 1.025 1.025 0.000   0 1.040
TAHMY7 17/12/2015 Call 4.400 0.090 0.090 0.000   0 0.090
TAHMZ7 17/12/2015 Put 4.400 1.180 1.180 0.000   0 1.200
TAHD77 22/12/2016 Call 2.800 0.720 0.720 0.000   0 0.700
TAHD87 22/12/2016 Put 2.800 0.185 0.185 0.000   72 0.190

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.