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 * 3.500 Up 0.040 3.470 3.510 3.460 3.520 3.455 1,842,752 Options Warrants & Structured Products CFDs  

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 3.415 3.415 0.000   0 3.415
TAHI97 28/08/2014 Call 2.700 0.800 0.800 0.000   0 0.800
TAHIF7 28/08/2014 Put 2.700 0.001 0.001 0.000   0 0.001
TAHG37 28/08/2014 Call 2.800 0.705 0.705 0.000   0 0.705
TAHG47 28/08/2014 Put 2.800 0.003 0.003 0.000   0 0.003
TAHGV7 28/08/2014 Call 2.900 0.605 0.605 0.000   0 0.605
TAHGW7 28/08/2014 Put 2.900 0.006 0.006 0.000   0 0.006
TAHG17 28/08/2014 Call 3.000 0.505 0.505 0.000   0 0.505
TAHG27 28/08/2014 Put 3.000 0.010 0.010 0.000   0 0.010
TAHI47 28/08/2014 Call 3.100 0.405 0.405 0.000   0 0.405
TAHI57 28/08/2014 Put 3.100 0.020 0.020 0.000   0 0.020
TAHG77 28/08/2014 Call 3.200 0.310 0.310 0.000   0 0.310
TAHG87 28/08/2014 Put 3.200 0.035 0.035 0.000   0 0.035
TAHGZ7 28/08/2014 Call 3.300 0.220 0.220 0.000   0 0.220
TAHI17 28/08/2014 Put 3.300 0.055 0.055 0.060 230 0 0.055
TAHGN7 28/08/2014 Call 3.400 0.140 0.140 0.000   0 0.140
TAHGO7 28/08/2014 Put 3.400 0.095 0.095 0.085 620 0 0.095
TAHN77 28/08/2014 Call 3.410 0.115 0.115 0.000   0 0.115
TAHN87 28/08/2014 Put 3.410 0.095 0.095 0.000   0 0.095
TAHGX7 28/08/2014 Call 3.500 0.085 0.085 0.095 920 0 0.085
TAHGY7 28/08/2014 Put 3.500 0.145 0.145 0.000   0 0.145
TAHNK7 28/08/2014 Call 3.510 0.070 0.070 0.060 163 0 0.070
TAHN97 28/08/2014 Put 3.510 0.150 0.150 0.000   0 0.150
TAHGP7 28/08/2014 Call 3.600 0.045 0.045 0.000   0 0.045
TAHGQ7 28/08/2014 Put 3.600 0.215 0.215 0.000   0 0.215
TAHLT7 28/08/2014 Call 3.610 0.040 0.040 0.000   0 0.040
TAHLS7 28/08/2014 Put 3.610 0.220 0.220 0.000   0 0.220
TAHGR7 28/08/2014 Call 3.700 0.025 0.025 0.000   0 0.025
TAHGS7 28/08/2014 Put 3.700 0.295 0.295 0.000   0 0.295
TAHG97 28/08/2014 Call 3.800 0.010 0.010 0.000   0 0.010
TAHGK7 28/08/2014 Put 3.800 0.385 0.385 0.000   0 0.385
TAHGT7 28/08/2014 Call 3.900 0.006 0.006 0.000   0 0.006
TAHGU7 28/08/2014 Put 3.900 0.480 0.480 0.000   0 0.480
TAHGL7 28/08/2014 Call 4.000 0.003 0.003 0.000   0 0.003
TAHGM7 28/08/2014 Put 4.000 0.575 0.575 0.000   0 0.575
TAHI27 28/08/2014 Call 4.100 0.001 0.001 0.000   0 0.001
TAHI37 28/08/2014 Put 4.100 0.675 0.675 0.000   0 0.675
TAHG57 28/08/2014 Call 4.200 0.001 0.001 0.000   0 0.001
TAHG67 28/08/2014 Put 4.200 0.775 0.775 0.000   0 0.775
TAHI77 28/08/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TAHI87 28/08/2014 Put 4.300 0.875 0.875 0.000   0 0.875
TAHJ27 28/08/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHJ37 28/08/2014 Put 4.400 0.975 0.975 0.000   0 0.975
TAHKC7 28/08/2014 Call 4.500 0.000 0.000 0.000   0 0.000
TAHKD7 28/08/2014 Put 4.500 1.075 1.075 0.000   0 1.075
TAHEH9 25/09/2014 Call 0.010 3.425 3.425 0.000   0 3.425
TAHF79 25/09/2014 Call 2.000 1.500 1.500 0.000   0 1.500
TAHF89 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHF59 25/09/2014 Call 2.200 1.300 1.300 0.000   0 1.300
TAHF69 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHFG9 25/09/2014 Call 2.400 1.100 1.100 0.000   0 1.100
TAHFH9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHYI9 25/09/2014 Call 2.500 1.005 1.005 0.000   0 1.005
TAHYJ9 25/09/2014 Put 2.500 0.001 0.001 0.000   0 0.001
TAHFI9 25/09/2014 Call 2.600 0.905 0.905 0.000   0 0.905
TAHFJ9 25/09/2014 Put 2.600 0.002 0.002 0.000   0 0.002
TAHXS9 25/09/2014 Call 2.700 0.805 0.805 0.000   0 0.805
TAHXT9 25/09/2014 Put 2.700 0.004 0.004 0.000   0 0.004
TAHF19 25/09/2014 Call 2.800 0.705 0.705 0.000   0 0.705
TAHF29 25/09/2014 Put 2.800 0.007 0.007 0.000   0 0.007
TAHXW9 25/09/2014 Call 2.900 0.605 0.605 0.000   0 0.605
TAHXY9 25/09/2014 Put 2.900 0.010 0.010 0.000   0 0.010
TAHEY9 25/09/2014 Call 3.000 0.505 0.505 0.000   0 0.505
TAHEZ9 25/09/2014 Put 3.000 0.020 0.020 0.000   0 0.020
TAHXM9 25/09/2014 Call 3.100 0.410 0.410 0.000   0 0.410
TAHXN9 25/09/2014 Put 3.100 0.035 0.035 0.000   0 0.035
TAHF39 25/09/2014 Call 3.200 0.315 0.315 0.000   0 0.315
TAHF49 25/09/2014 Put 3.200 0.050 0.050 0.000   0 0.050
TAHXU9 25/09/2014 Call 3.300 0.230 0.230 0.000   0 0.230
TAHXV9 25/09/2014 Put 3.300 0.080 0.080 0.000   0 0.080
TAHF99 25/09/2014 Call 3.400 0.160 0.160 0.000   0 0.160
TAHFF9 25/09/2014 Put 3.400 0.115 0.115 0.000   0 0.115
TAHXO9 25/09/2014 Call 3.500 0.105 0.105 0.000   0 0.105
TAHXP9 25/09/2014 Put 3.500 0.165 0.165 0.000   0 0.165
TAHN57 25/09/2014 Call 3.510 0.100 0.100 0.000   0 0.100
TAHN67 25/09/2014 Put 3.510 0.165 0.165 0.000   0 0.165
TAHEW9 25/09/2014 Call 3.600 0.065 0.065 0.060 100 0 0.065
TAHEX9 25/09/2014 Put 3.600 0.225 0.225 0.000   0 0.225
TAHLW7 25/09/2014 Call 3.610 0.065 0.065 0.000   0 0.065
TAHLU7 25/09/2014 Put 3.610 0.230 0.230 0.000   0 0.230
TAHXQ9 25/09/2014 Call 3.700 0.040 0.040 0.000   0 0.040
TAHXR9 25/09/2014 Put 3.700 0.300 0.300 0.000   0 0.300
TAHFM9 25/09/2014 Call 3.800 0.025 0.025 0.000   0 0.025
TAHFN9 25/09/2014 Put 3.800 0.385 0.385 0.000   0 0.385
TAHXK9 25/09/2014 Call 3.900 0.015 0.015 0.000   0 0.015
TAHXL9 25/09/2014 Put 3.900 0.480 0.480 0.000   0 0.480
TAHL89 25/09/2014 Call 4.000 0.009 0.009 0.000   0 0.009
TAHL99 25/09/2014 Put 4.000 0.575 0.575 0.000   0 0.575
TAHYS9 25/09/2014 Call 4.100 0.005 0.005 0.000   0 0.005
TAHYT9 25/09/2014 Put 4.100 0.675 0.675 0.000   0 0.675
TAHQB9 25/09/2014 Call 4.200 0.003 0.003 0.000   0 0.003
TAHQC9 25/09/2014 Put 4.200 0.775 0.775 0.000   0 0.775
TAHBK7 25/09/2014 Call 4.300 0.002 0.002 0.000   0 0.002
TAHBL7 25/09/2014 Put 4.300 0.875 0.875 0.000   0 0.875
TAHSB9 25/09/2014 Call 4.400 0.001 0.001 0.000   0 0.001
TAHSC9 25/09/2014 Put 4.400 0.975 0.975 0.000   0 0.975
TAHKE7 25/09/2014 Call 4.500 0.000 0.000 0.000   0 0.000
TAHKF7 25/09/2014 Put 4.500 1.075 1.075 0.000   0 1.075
TAHJY7 30/10/2014 Call 0.010 3.435 3.435 0.000   0 3.435
TAHKO7 30/10/2014 Call 2.700 0.805 0.805 0.000   0 0.805
TAHKP7 30/10/2014 Put 2.700 0.005 0.005 0.000   0 0.005
TAHKM7 30/10/2014 Call 2.800 0.705 0.705 0.000   0 0.705
TAHKN7 30/10/2014 Put 2.800 0.010 0.010 0.000   0 0.010
TAHJZ7 30/10/2014 Call 2.900 0.605 0.605 0.000   0 0.605
TAHK17 30/10/2014 Put 2.900 0.020 0.020 0.000   0 0.020
TAHJ47 30/10/2014 Call 3.000 0.505 0.505 0.000   0 0.505
TAHJ57 30/10/2014 Put 3.000 0.030 0.030 0.000   0 0.030
TAHJW7 30/10/2014 Call 3.100 0.410 0.410 0.000   0 0.410
TAHJX7 30/10/2014 Put 3.100 0.050 0.050 0.000   0 0.050
TAHJ67 30/10/2014 Call 3.200 0.325 0.325 0.000   0 0.325
TAHJ77 30/10/2014 Put 3.200 0.070 0.070 0.000   0 0.070
TAHJO7 30/10/2014 Call 3.300 0.250 0.250 0.000   0 0.250
TAHJP7 30/10/2014 Put 3.300 0.100 0.100 0.000   0 0.100
TAHJ87 30/10/2014 Call 3.400 0.185 0.185 0.000   0 0.185
TAHJ97 30/10/2014 Put 3.400 0.140 0.140 0.000   0 0.140
TAHJQ7 30/10/2014 Call 3.500 0.130 0.130 0.000   0 0.130
TAHJR7 30/10/2014 Put 3.500 0.190 0.190 0.000   0 0.190
TAHJA7 30/10/2014 Call 3.600 0.095 0.095 0.000   0 0.095
TAHJB7 30/10/2014 Put 3.600 0.245 0.245 0.000   0 0.245
TAHJS7 30/10/2014 Call 3.700 0.065 0.065 0.000   0 0.065
TAHJT7 30/10/2014 Put 3.700 0.315 0.315 0.000   0 0.315
TAHJC7 30/10/2014 Call 3.800 0.045 0.045 0.000   0 0.045
TAHJD7 30/10/2014 Put 3.800 0.395 0.395 0.000   0 0.395
TAHJU7 30/10/2014 Call 3.900 0.030 0.030 0.000   0 0.030
TAHJV7 30/10/2014 Put 3.900 0.485 0.485 0.000   0 0.485
TAHJE7 30/10/2014 Call 4.000 0.020 0.020 0.000   0 0.020
TAHJF7 30/10/2014 Put 4.000 0.580 0.580 0.000   0 0.580
TAHJK7 30/10/2014 Call 4.100 0.010 0.010 0.000   0 0.010
TAHJL7 30/10/2014 Put 4.100 0.675 0.675 0.000   0 0.675
TAHJG7 30/10/2014 Call 4.200 0.008 0.008 0.000   0 0.008
TAHJH7 30/10/2014 Put 4.200 0.775 0.775 0.000   0 0.775
TAHJM7 30/10/2014 Call 4.300 0.005 0.005 0.000   0 0.005
TAHJN7 30/10/2014 Put 4.300 0.875 0.875 0.000   0 0.875
TAHJI7 30/10/2014 Call 4.400 0.003 0.003 0.000   0 0.003
TAHJJ7 30/10/2014 Put 4.400 0.975 0.975 0.000   0 0.975
TAHKG7 30/10/2014 Call 4.500 0.002 0.002 0.000   0 0.002
TAHKH7 30/10/2014 Put 4.500 1.075 1.075 0.000   0 1.075
TAHLL7 27/11/2014 Call 0.010 3.440 3.440 0.000   0 3.440
TAHLQ7 27/11/2014 Call 2.700 0.800 0.800 0.000   0 0.800
TAHLR7 27/11/2014 Put 2.700 0.010 0.010 0.000   0 0.010
TAHLD7 27/11/2014 Call 2.800 0.705 0.705 0.000   0 0.705
TAHLE7 27/11/2014 Put 2.800 0.015 0.015 0.000   0 0.015
TAHKQ7 27/11/2014 Call 2.900 0.605 0.605 0.000   0 0.605
TAHKR7 27/11/2014 Put 2.900 0.025 0.025 0.000   0 0.025
TAHL37 27/11/2014 Call 3.000 0.510 0.510 0.000   0 0.510
TAHL47 27/11/2014 Put 3.000 0.040 0.040 0.000   0 0.040
TAHLJ7 27/11/2014 Call 3.100 0.420 0.420 0.000   0 0.420
TAHLK7 27/11/2014 Put 3.100 0.055 0.055 0.000   0 0.055
TAHKY7 27/11/2014 Call 3.200 0.340 0.340 0.000   0 0.340
TAHKZ7 27/11/2014 Put 3.200 0.080 0.080 0.000   0 0.080
TAHLF7 27/11/2014 Call 3.300 0.270 0.270 0.000   0 0.270
TAHLG7 27/11/2014 Put 3.300 0.110 0.110 0.000   0 0.110
TAHL97 27/11/2014 Call 3.400 0.210 0.210 0.000   0 0.210
TAHLA7 27/11/2014 Put 3.400 0.150 0.150 0.000   0 0.150
TAHKU7 27/11/2014 Call 3.500 0.155 0.155 0.000   0 0.155
TAHKV7 27/11/2014 Put 3.500 0.200 0.200 0.000   0 0.200
TAHL77 27/11/2014 Call 3.600 0.115 0.115 0.000   0 0.115
TAHL87 27/11/2014 Put 3.600 0.260 0.260 0.000   0 0.260
TAHKS7 27/11/2014 Call 3.700 0.080 0.080 0.000   0 0.080
TAHKT7 27/11/2014 Put 3.700 0.330 0.330 0.000   0 0.330
TAHLB7 27/11/2014 Call 3.800 0.055 0.055 0.000   0 0.055
TAHLC7 27/11/2014 Put 3.800 0.405 0.405 0.000   0 0.405
TAHKW7 27/11/2014 Call 3.900 0.040 0.040 0.000   0 0.040
TAHKX7 27/11/2014 Put 3.900 0.490 0.490 0.000   0 0.490
TAHL57 27/11/2014 Call 4.000 0.030 0.030 0.000   0 0.030
TAHL67 27/11/2014 Put 4.000 0.580 0.580 0.000   0 0.580
TAHLH7 27/11/2014 Call 4.100 0.020 0.020 0.000   0 0.020
TAHLI7 27/11/2014 Put 4.100 0.680 0.680 0.000   0 0.680
TAHL17 27/11/2014 Call 4.200 0.015 0.015 0.000   0 0.015
TAHL27 27/11/2014 Put 4.200 0.775 0.775 0.000   0 0.775
TAHLZ7 27/11/2014 Call 4.300 0.008 0.008 0.000   0 0.008
TAHM17 27/11/2014 Put 4.300 0.875 0.875 0.000   0 0.875
TAHMD8 18/12/2014 Call 0.010 3.445 3.445 0.000   0 3.445
TAHX48 18/12/2014 Call 2.000 1.500 1.500 0.000   0 1.500
TAHX58 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHW78 18/12/2014 Call 2.200 1.300 1.300 0.000   0 1.300
TAHW88 18/12/2014 Put 2.200 0.001 0.001 0.000   0 0.001
TAHMS8 18/12/2014 Call 2.300 1.200 1.200 0.000   0 1.200
TAHMT8 18/12/2014 Put 2.300 0.002 0.002 0.000   0 0.002
TAHM78 18/12/2014 Call 2.400 1.100 1.100 0.000   0 1.100
TAHM88 18/12/2014 Put 2.400 0.003 0.003 0.000   0 0.003
TAHM58 18/12/2014 Call 2.500 1.005 1.005 0.000   0 1.005
TAHM68 18/12/2014 Put 2.500 0.006 0.006 0.000   0 0.006
TAHM98 18/12/2014 Call 2.600 0.905 0.905 0.000   0 0.905
TAHMA8 18/12/2014 Put 2.600 0.010 0.010 0.000   0 0.010
TAHM38 18/12/2014 Call 2.700 0.805 0.805 0.000   0 0.805
TAHM48 18/12/2014 Put 2.700 0.015 0.015 0.000   0 0.015
TAHMB8 18/12/2014 Call 2.800 0.705 0.705 0.000   0 0.705
TAHMC8 18/12/2014 Put 2.800 0.025 0.025 0.000   0 0.025
TAHMU8 18/12/2014 Call 2.900 0.610 0.610 0.000   0 0.610
TAHMV8 18/12/2014 Put 2.900 0.035 0.035 0.000   0 0.035
TAHMW8 18/12/2014 Call 3.000 0.520 0.520 0.000   0 0.520
TAHMX8 18/12/2014 Put 3.000 0.050 0.050 0.000   0 0.050
TAHN38 18/12/2014 Call 3.100 0.430 0.430 0.000   0 0.430
TAHN48 18/12/2014 Put 3.100 0.065 0.065 0.000   0 0.065
TAHNT8 18/12/2014 Call 3.200 0.355 0.355 0.000   0 0.355
TAHNU8 18/12/2014 Put 3.200 0.090 0.090 0.000   0 0.090
TAHD17 18/12/2014 Call 3.300 0.285 0.285 0.000   0 0.285
TAHD27 18/12/2014 Put 3.300 0.125 0.125 0.000   0 0.125
TAHWB8 18/12/2014 Call 3.400 0.225 0.225 0.000   0 0.225
TAHWC8 18/12/2014 Put 3.400 0.165 0.165 0.000   0 0.165
TAHD37 18/12/2014 Call 3.500 0.175 0.175 0.000   0 0.175
TAHD47 18/12/2014 Put 3.500 0.215 0.215 0.000   0 0.215
TAHW98 18/12/2014 Call 3.600 0.130 0.130 0.000   0 0.130
TAHWA8 18/12/2014 Put 3.600 0.275 0.275 0.000   0 0.275
TAHD57 18/12/2014 Call 3.700 0.095 0.095 0.000   0 0.095
TAHD67 18/12/2014 Put 3.700 0.340 0.340 0.000   0 0.340
TAHW58 18/12/2014 Call 3.800 0.070 0.070 0.060 500 0 0.070
TAHW68 18/12/2014 Put 3.800 0.415 0.415 0.000   0 0.415
TAHCW7 18/12/2014 Call 3.900 0.050 0.050 0.000   0 0.050
TAHCX7 18/12/2014 Put 3.900 0.495 0.495 0.000   0 0.495
TAHYG8 18/12/2014 Call 4.000 0.035 0.035 0.000   0 0.035
TAHYH8 18/12/2014 Put 4.000 0.585 0.585 0.000   0 0.585
TAHCY7 18/12/2014 Call 4.100 0.030 0.030 0.000   0 0.030
TAHCZ7 18/12/2014 Put 4.100 0.680 0.680 0.000   0 0.680
TAHCF9 18/12/2014 Call 4.200 0.020 0.020 0.000   0 0.020
TAHCG9 18/12/2014 Put 4.200 0.775 0.775 0.000   0 0.775
TAHE27 18/12/2014 Call 4.300 0.015 0.015 0.000   0 0.015
TAHE37 18/12/2014 Put 4.300 0.875 0.875 0.000   0 0.875
TAHSD9 18/12/2014 Call 4.400 0.015 0.015 0.000   0 0.015
TAHSE9 18/12/2014 Put 4.400 0.975 0.975 0.000   0 0.975
TAHKI7 18/12/2014 Call 4.500 0.010 0.010 0.000   0 0.010
TAHKJ7 18/12/2014 Put 4.500 1.075 1.075 0.000   0 1.075
TAHPQ7 29/01/2015 Call 0.010 3.455 3.455 0.000   0 3.455
TAHNN7 29/01/2015 Call 2.800 0.710 0.710 0.000   0 0.710
TAHNO7 29/01/2015 Put 2.800 0.045 0.045 0.000   0 0.045
TAHPM7 29/01/2015 Call 2.900 0.620 0.620 0.000   0 0.620
TAHPN7 29/01/2015 Put 2.900 0.050 0.050 0.000   0 0.050
TAHNP7 29/01/2015 Call 3.000 0.535 0.535 0.000   0 0.535
TAHNQ7 29/01/2015 Put 3.000 0.065 0.065 0.000   0 0.065
TAHPO7 29/01/2015 Call 3.100 0.455 0.455 0.000   0 0.455
TAHPP7 29/01/2015 Put 3.100 0.085 0.085 0.000   0 0.085
TAHNL7 29/01/2015 Call 3.200 0.385 0.385 0.000   0 0.385
TAHNM7 29/01/2015 Put 3.200 0.115 0.115 0.000   0 0.115
TAHP47 29/01/2015 Call 3.300 0.320 0.320 0.000   0 0.320
TAHP57 29/01/2015 Put 3.300 0.150 0.150 0.000   0 0.150
TAHNT7 29/01/2015 Call 3.400 0.260 0.260 0.000   0 0.260
TAHNU7 29/01/2015 Put 3.400 0.190 0.190 0.000   0 0.190
TAHP27 29/01/2015 Call 3.500 0.210 0.210 0.000   0 0.210
TAHP37 29/01/2015 Put 3.500 0.240 0.240 0.000   0 0.240
TAHNV7 29/01/2015 Call 3.600 0.165 0.165 0.000   0 0.165
TAHNW7 29/01/2015 Put 3.600 0.295 0.295 0.000   0 0.295
TAHP67 29/01/2015 Call 3.700 0.125 0.125 0.000   0 0.125
TAHP77 29/01/2015 Put 3.700 0.360 0.360 0.000   0 0.360
TAHNX7 29/01/2015 Call 3.800 0.095 0.095 0.000   0 0.095
TAHNY7 29/01/2015 Put 3.800 0.435 0.435 0.000   0 0.435
TAHPK7 29/01/2015 Call 3.900 0.070 0.070 0.000   0 0.070
TAHPL7 29/01/2015 Put 3.900 0.510 0.510 0.000   0 0.510
TAHNZ7 29/01/2015 Call 4.000 0.050 0.050 0.000   0 0.050
TAHP17 29/01/2015 Put 4.000 0.595 0.595 0.000   0 0.595
TAHP87 29/01/2015 Call 4.100 0.035 0.035 0.000   0 0.035
TAHP97 29/01/2015 Put 4.100 0.685 0.685 0.000   0 0.685
TAHNR7 29/01/2015 Call 4.200 0.025 0.025 0.000   0 0.025
TAHNS7 29/01/2015 Put 4.200 0.780 0.780 0.000   0 0.780
TAHIW7 26/03/2015 Call 0.010 3.375 3.375 0.000   0 3.375
TAHUW9 26/03/2015 Call 2.200 1.300 1.300 0.000   0 1.300
TAHUX9 26/03/2015 Put 2.200 0.015 0.015 0.000   0 0.015
TAHPS9 26/03/2015 Call 2.400 1.100 1.100 0.000   0 1.100
TAHPT9 26/03/2015 Put 2.400 0.020 0.020 0.000   0 0.020
TAHPQ9 26/03/2015 Call 2.600 0.905 0.905 0.000   0 0.905
TAHPR9 26/03/2015 Put 2.600 0.035 0.035 0.000   0 0.035
TAHIG7 26/03/2015 Call 2.700 0.805 0.805 0.000   0 0.805
TAHIH7 26/03/2015 Put 2.700 0.040 0.040 0.000   0 0.040
TAHQ39 26/03/2015 Call 2.800 0.705 0.705 0.000   0 0.705
TAHQ49 26/03/2015 Put 2.800 0.055 0.055 0.000   0 0.055
TAHIM7 26/03/2015 Call 2.900 0.615 0.615 0.000   0 0.615
TAHIN7 26/03/2015 Put 2.900 0.075 0.075 0.000   0 0.075
TAHPU9 26/03/2015 Call 3.000 0.530 0.530 0.000   0 0.530
TAHPV9 26/03/2015 Put 3.000 0.095 0.095 0.000   0 0.095
TAHIK7 26/03/2015 Call 3.100 0.455 0.455 0.000   0 0.455
TAHIL7 26/03/2015 Put 3.100 0.125 0.125 0.000   0 0.125
TAHPW9 26/03/2015 Call 3.200 0.380 0.380 0.000   0 0.380
TAHPX9 26/03/2015 Put 3.200 0.160 0.160 0.000   0 0.160
TAHII7 26/03/2015 Call 3.300 0.320 0.320 0.000   0 0.320
TAHIJ7 26/03/2015 Put 3.300 0.200 0.200 0.000   0 0.200
TAHQ19 26/03/2015 Call 3.400 0.260 0.260 0.000   0 0.260
TAHQ29 26/03/2015 Put 3.400 0.245 0.245 0.000   0 0.245
TAHIO7 26/03/2015 Call 3.500 0.210 0.210 0.000   0 0.210
TAHIP7 26/03/2015 Put 3.500 0.300 0.300 0.000   0 0.300
TAHPY9 26/03/2015 Call 3.600 0.170 0.170 0.000   0 0.170
TAHPZ9 26/03/2015 Put 3.600 0.360 0.360 0.000   0 0.360
TAHIS7 26/03/2015 Call 3.700 0.135 0.135 0.000   0 0.135
TAHIT7 26/03/2015 Put 3.700 0.430 0.430 0.000   0 0.430
TAHQ59 26/03/2015 Call 3.800 0.105 0.105 0.000   0 0.105
TAHQ69 26/03/2015 Put 3.800 0.500 0.500 0.000   0 0.500
TAHIU7 26/03/2015 Call 3.900 0.080 0.080 0.000   0 0.080
TAHIV7 26/03/2015 Put 3.900 0.580 0.580 0.000   0 0.580
TAHQ79 26/03/2015 Call 4.000 0.060 0.060 0.000   0 0.060
TAHQ89 26/03/2015 Put 4.000 0.660 0.660 0.000   0 0.660
TAHIQ7 26/03/2015 Call 4.100 0.045 0.045 0.000   0 0.045
TAHIR7 26/03/2015 Put 4.100 0.745 0.745 0.000   0 0.745
TAHQD9 26/03/2015 Call 4.200 0.035 0.035 0.000   0 0.035
TAHQE9 26/03/2015 Put 4.200 0.835 0.835 0.000   0 0.835
TAHIX7 26/03/2015 Call 4.300 0.025 0.025 0.000   0 0.025
TAHIY7 26/03/2015 Put 4.300 0.925 0.925 0.000   0 0.925
TAHSF9 26/03/2015 Call 4.400 0.020 0.020 0.000   0 0.020
TAHSG9 26/03/2015 Put 4.400 1.020 1.020 0.000   0 1.020
TAHKK7 26/03/2015 Call 4.500 0.015 0.015 0.000   0 0.015
TAHKL7 26/03/2015 Put 4.500 1.115 1.115 0.000   0 1.115
TAHXP8 25/06/2015 Call 0.010 3.400 3.400 0.000   0 3.400
TAHIO9 25/06/2015 Call 1.900 1.600 1.600 0.000   0 1.600
TAHIP9 25/06/2015 Put 1.900 0.004 0.004 0.000   0 0.004
TAHCP9 25/06/2015 Call 2.000 1.500 1.500 0.000   0 1.500
TAHCQ9 25/06/2015 Put 2.000 0.007 0.007 0.000   0 0.007
TAHX88 25/06/2015 Call 2.200 1.300 1.300 0.000   0 1.300
TAHX98 25/06/2015 Put 2.200 0.015 0.015 0.000   0 0.015
TAHXC8 25/06/2015 Call 2.400 1.100 1.100 0.000   0 1.100
TAHXD8 25/06/2015 Put 2.400 0.030 0.030 0.000   0 0.030
TAHXA8 25/06/2015 Call 2.600 0.905 0.905 0.000   0 0.905
TAHXB8 25/06/2015 Put 2.600 0.050 0.050 0.000   0 0.050
TAHN17 25/06/2015 Call 2.700 0.810 0.810 0.000   0 0.810
TAHN27 25/06/2015 Put 2.700 0.065 0.065 0.000   0 0.065
TAHXJ8 25/06/2015 Call 2.800 0.720 0.720 0.000   0 0.720
TAHXK8 25/06/2015 Put 2.800 0.080 0.080 0.000   0 0.080
TAHM87 25/06/2015 Call 2.900 0.635 0.635 0.000   0 0.635
TAHM97 25/06/2015 Put 2.900 0.100 0.100 0.000   0 0.100
TAHXF8 25/06/2015 Call 3.000 0.555 0.555 0.000   0 0.555
TAHXG8 25/06/2015 Put 3.000 0.130 0.130 0.000   0 0.130
TAHM27 25/06/2015 Call 3.100 0.485 0.485 0.000   0 0.485
TAHM37 25/06/2015 Put 3.100 0.160 0.160 0.000   0 0.160
TAHXH8 25/06/2015 Call 3.200 0.415 0.415 0.000   0 0.415
TAHXI8 25/06/2015 Put 3.200 0.195 0.195 0.000   0 0.195
TAHM47 25/06/2015 Call 3.300 0.355 0.355 0.000   0 0.355
TAHM57 25/06/2015 Put 3.300 0.235 0.235 0.000   0 0.235
TAHXN8 25/06/2015 Call 3.400 0.300 0.300 0.000   0 0.300
TAHXO8 25/06/2015 Put 3.400 0.280 0.280 0.000   0 0.280
TAHM67 25/06/2015 Call 3.500 0.255 0.255 0.000   0 0.255
TAHM77 25/06/2015 Put 3.500 0.335 0.335 0.000   0 0.335
TAHXL8 25/06/2015 Call 3.600 0.210 0.210 0.000   0 0.210
TAHXM8 25/06/2015 Put 3.600 0.395 0.395 0.000   0 0.395
TAHME7 25/06/2015 Call 3.700 0.175 0.175 0.000   0 0.175
TAHMF7 25/06/2015 Put 3.700 0.460 0.460 0.000   0 0.460
TAHX68 25/06/2015 Call 3.800 0.145 0.145 0.000   0 0.145
TAHX78 25/06/2015 Put 3.800 0.530 0.530 0.000   0 0.530
TAHMC7 25/06/2015 Call 3.900 0.120 0.120 0.000   0 0.120
TAHMD7 25/06/2015 Put 3.900 0.605 0.605 0.000   0 0.605
TAHYI8 25/06/2015 Call 4.000 0.095 0.095 0.000   0 0.095
TAHYJ8 25/06/2015 Put 4.000 0.685 0.685 0.000   0 0.685
TAHMA7 25/06/2015 Call 4.100 0.075 0.075 0.000   0 0.075
TAHMB7 25/06/2015 Put 4.100 0.765 0.765 0.000   0 0.765
TAHCH9 25/06/2015 Call 4.200 0.060 0.060 0.000   0 0.060
TAHCI9 25/06/2015 Put 4.200 0.850 0.850 0.000   0 0.850
TAHMG7 25/06/2015 Call 4.300 0.045 0.045 0.000   0 0.045
TAHMH7 25/06/2015 Put 4.300 0.935 0.935 0.000   0 0.935
TAHSH9 25/06/2015 Call 4.400 0.035 0.035 0.000   0 0.035
TAHSI9 25/06/2015 Put 4.400 1.025 1.025 0.000   0 1.025
TAHK27 25/06/2015 Call 4.600 0.025 0.025 0.000   0 0.025
TAHK37 25/06/2015 Put 4.600 1.215 1.215 0.000   0 1.215
TAHY29 24/09/2015 Call 2.400 1.100 1.100 0.000   0 1.100
TAHY39 24/09/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TAHXZ9 24/09/2015 Call 2.600 0.900 0.900 0.000   0 0.900
TAHY19 24/09/2015 Put 2.600 0.025 0.025 0.000   0 0.025
TAHYC9 24/09/2015 Call 2.800 0.705 0.705 0.000   0 0.705
TAHYD9 24/09/2015 Put 2.800 0.055 0.055 0.000   0 0.055
TAHYA9 24/09/2015 Call 3.000 0.515 0.515 0.000   0 0.515
TAHYB9 24/09/2015 Put 3.000 0.110 0.110 0.000   0 0.110
TAHY49 24/09/2015 Call 3.200 0.370 0.370 0.000   0 0.370
TAHY59 24/09/2015 Put 3.200 0.185 0.185 0.000   0 0.185
TAHY69 24/09/2015 Call 3.400 0.260 0.260 0.000   0 0.260
TAHY79 24/09/2015 Put 3.400 0.285 0.285 0.000   0 0.285
TAHY89 24/09/2015 Call 3.600 0.180 0.180 0.000   0 0.180
TAHY99 24/09/2015 Put 3.600 0.410 0.410 0.000   0 0.410
TAHYG9 24/09/2015 Call 3.800 0.115 0.115 0.000   0 0.115
TAHYH9 24/09/2015 Put 3.800 0.550 0.550 0.000   0 0.550
TAHYE9 24/09/2015 Call 4.000 0.075 0.075 0.000   0 0.075
TAHYF9 24/09/2015 Put 4.000 0.710 0.710 0.000   0 0.710
TAHYU9 24/09/2015 Call 4.200 0.050 0.050 0.000   0 0.050
TAHYV9 24/09/2015 Put 4.200 0.880 0.880 0.000   0 0.880
TAHZ49 24/09/2015 Call 4.400 0.030 0.030 0.000   0 0.030
TAHZ59 24/09/2015 Put 4.400 1.060 1.060 0.000   0 1.060
TAHK47 24/09/2015 Call 4.600 0.020 0.020 0.000   0 0.020
TAHK57 24/09/2015 Put 4.600 1.245 1.245 0.000   0 1.245
TAHN37 17/12/2015 Call 2.600 0.900 0.900 0.000   0 0.900
TAHN47 17/12/2015 Put 2.600 0.135 0.135 0.000   0 0.135
TAHMO7 17/12/2015 Call 2.800 0.720 0.720 0.000   0 0.720
TAHMP7 17/12/2015 Put 2.800 0.200 0.200 0.000   0 0.200
TAHMI7 17/12/2015 Call 3.000 0.570 0.570 0.000   0 0.570
TAHMJ7 17/12/2015 Put 3.000 0.280 0.280 0.000   0 0.280
TAHMQ7 17/12/2015 Call 3.200 0.450 0.450 0.000   0 0.450
TAHMR7 17/12/2015 Put 3.200 0.375 0.375 0.000   0 0.375
TAHMW7 17/12/2015 Call 3.400 0.350 0.350 0.000   0 0.350
TAHMX7 17/12/2015 Put 3.400 0.485 0.485 0.000   0 0.485
TAHMS7 17/12/2015 Call 3.600 0.270 0.270 0.000   0 0.270
TAHMT7 17/12/2015 Put 3.600 0.605 0.605 0.000   0 0.605
TAHMK7 17/12/2015 Call 3.800 0.205 0.205 0.000   0 0.205
TAHML7 17/12/2015 Put 3.800 0.735 0.735 0.000   0 0.735
TAHMM7 17/12/2015 Call 4.000 0.155 0.155 0.000   0 0.155
TAHMN7 17/12/2015 Put 4.000 0.875 0.875 0.000   0 0.875
TAHMU7 17/12/2015 Call 4.200 0.120 0.120 0.000   0 0.120
TAHMV7 17/12/2015 Put 4.200 1.030 1.030 0.000   0 1.030
TAHMY7 17/12/2015 Call 4.400 0.090 0.090 0.000   0 0.090
TAHMZ7 17/12/2015 Put 4.400 1.190 1.190 0.000   0 1.190
TAHD77 22/12/2016 Call 2.800 0.710 0.710 0.000   0 0.710
TAHD87 22/12/2016 Put 2.800 0.185 0.185 0.000   0 0.185

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.