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 3.615 Down -0.035 3.610 3.620 3.630 3.660 3.610 970,870 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 0.000 0.000 0.000   0 3.655
TAHF79 25/09/2014 Call 2.000 0.000 0.000 0.000   0 1.655
TAHF89 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHF59 25/09/2014 Call 2.200 0.000 0.000 0.000   0 1.455
TAHF69 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHFG9 25/09/2014 Call 2.400 0.000 0.000 0.000   0 1.255
TAHFH9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHYI9 25/09/2014 Call 2.500 0.000 0.000 0.000   0 1.155
TAHYJ9 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TAHFI9 25/09/2014 Call 2.600 0.000 0.000 0.000   0 1.055
TAHFJ9 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TAHXS9 25/09/2014 Call 2.700 0.925 0.925 0.000   0 0.955
TAHXT9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHF19 25/09/2014 Call 2.800 0.825 0.825 0.000   0 0.855
TAHF29 25/09/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHXW9 25/09/2014 Call 2.900 0.725 0.725 0.000   0 0.755
TAHXY9 25/09/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TAHEY9 25/09/2014 Call 3.000 0.625 0.625 0.000   0 0.655
TAHEZ9 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TAHXM9 25/09/2014 Call 3.100 0.525 0.525 0.000   0 0.555
TAHXN9 25/09/2014 Put 3.100 0.001 0.001 0.000   1,080 0.000
TAHF39 25/09/2014 Call 3.200 0.430 0.430 0.000   0 0.455
TAHF49 25/09/2014 Put 3.200 0.003 0.003 0.000   1,500 0.001
TAHXU9 25/09/2014 Call 3.300 0.330 0.330 0.000   0 0.360
TAHXV9 25/09/2014 Put 3.300 0.006 0.006 0.000   600 0.003
TAHF99 25/09/2014 Call 3.400 0.235 0.235 0.000   0 0.260
TAHFF9 25/09/2014 Put 3.400 0.015 0.015 0.000   1,095 0.008
TAHXO9 25/09/2014 Call 3.500 0.150 0.150 0.000   280 0.175
TAHXP9 25/09/2014 Put 3.500 0.030 0.030 0.000   1 0.020
TAHN57 25/09/2014 Call 3.510 0.140 0.140 0.000   550 0.165
TAHN67 25/09/2014 Put 3.510 0.035 0.035 0.000   0 0.025
TAHEW9 25/09/2014 Call 3.600 0.080 0.080 0.000   5,231 0.100
TAHEX9 25/09/2014 Put 3.600 0.065 0.065 0.000   0 0.050
TAHLW7 25/09/2014 Call 3.610 0.075 0.075 0.000   1,520 0.095
TAHLU7 25/09/2014 Put 3.610 0.070 0.070 0.000   0 0.055
TAHXQ9 25/09/2014 Call 3.700 0.035 0.035 0.000   1,330 0.050
TAHXR9 25/09/2014 Put 3.700 0.120 0.120 0.000   0 0.100
TAHFM9 25/09/2014 Call 3.800 0.000 0.035 0.000   200 0.020
TAHFN9 25/09/2014 Put 3.800 0.200 0.200 0.000   0 0.175
TAHXK9 25/09/2014 Call 3.900 0.005 0.005 0.000   0 0.006
TAHXL9 25/09/2014 Put 3.900 0.290 0.290 0.000   0 0.260
TAHL89 25/09/2014 Call 4.000 0.002 0.002 0.000   0 0.002
TAHL99 25/09/2014 Put 4.000 0.385 0.385 0.000   0 0.360
TAHYS9 25/09/2014 Call 4.100 0.001 0.001 0.000   0 0.000
TAHYT9 25/09/2014 Put 4.100 0.485 0.485 0.000   0 0.455
TAHQB9 25/09/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TAHQC9 25/09/2014 Put 4.200 0.585 0.585 0.000   0 0.555
TAHBK7 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TAHBL7 25/09/2014 Put 4.300 0.685 0.685 0.000   0 0.655
TAHSB9 25/09/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHSC9 25/09/2014 Put 4.400 0.780 0.780 0.000   0 0.755
TAHKE7 25/09/2014 Call 4.500 0.000 0.000 0.000   0 0.000
TAHKF7 25/09/2014 Put 4.500 0.880 0.880 0.000   0 0.850
TAHJY7 30/10/2014 Call 0.010 0.000 0.000 0.000   0 3.655
TAHKO7 30/10/2014 Call 2.700 0.930 0.930 0.000   0 0.960
TAHKP7 30/10/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHKM7 30/10/2014 Call 2.800 0.835 0.835 0.000   0 0.860
TAHKN7 30/10/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHJZ7 30/10/2014 Call 2.900 0.735 0.735 0.000   0 0.765
TAHK17 30/10/2014 Put 2.900 0.001 0.001 0.000   0 0.001
TAHJ47 30/10/2014 Call 3.000 0.635 0.635 0.000   0 0.665
TAHJ57 30/10/2014 Put 3.000 0.002 0.002 0.000   0 0.002
TAHJW7 30/10/2014 Call 3.100 0.535 0.535 0.000   0 0.570
TAHJX7 30/10/2014 Put 3.100 0.004 0.004 0.000   0 0.004
TAHJ67 30/10/2014 Call 3.200 0.440 0.440 0.000   0 0.475
TAHJ77 30/10/2014 Put 3.200 0.009 0.009 0.000   80 0.008
TAHJO7 30/10/2014 Call 3.300 0.345 0.345 0.000   0 0.380
TAHJP7 30/10/2014 Put 3.300 0.015 0.015 0.000   323 0.015
TAHJ87 30/10/2014 Call 3.400 0.260 0.260 0.000   1,037 0.290
TAHJ97 30/10/2014 Put 3.400 0.030 0.030 0.000   0 0.030
TAHJQ7 30/10/2014 Call 3.500 0.185 0.185 0.000   804 0.210
TAHJR7 30/10/2014 Put 3.500 0.055 0.055 0.000   383 0.050
TAHJA7 30/10/2014 Call 3.600 0.125 0.125 0.000   786 0.145
TAHJB7 30/10/2014 Put 3.600 0.095 0.095 0.000   0 0.080
TAHPT7 30/10/2014 Call 3.610 0.115 0.115 0.000   262 0.135
TAHPU7 30/10/2014 Put 3.610 0.095 0.095 0.000   0 0.085
TAHJS7 30/10/2014 Call 3.700 0.080 0.080 0.000   778 0.090
TAHJT7 30/10/2014 Put 3.700 0.145 0.145 0.000   0 0.125
TAHJC7 30/10/2014 Call 3.800 0.025 0.055 0.000   0 0.055
TAHJD7 30/10/2014 Put 3.800 0.215 0.215 0.000   0 0.190
TAHJU7 30/10/2014 Call 3.900 0.025 0.025 0.000   0 0.030
TAHJV7 30/10/2014 Put 3.900 0.265 0.320 0.000   459 0.270
TAHJE7 30/10/2014 Call 4.000 0.015 0.015 0.000   0 0.015
TAHJF7 30/10/2014 Put 4.000 0.390 0.390 0.000   0 0.360
TAHJK7 30/10/2014 Call 4.100 0.008 0.008 0.000   0 0.009
TAHJL7 30/10/2014 Put 4.100 0.485 0.485 0.000   0 0.455
TAHJG7 30/10/2014 Call 4.200 0.005 0.005 0.000   0 0.005
TAHJH7 30/10/2014 Put 4.200 0.585 0.585 0.000   0 0.555
TAHJM7 30/10/2014 Call 4.300 0.002 0.002 0.000   0 0.002
TAHJN7 30/10/2014 Put 4.300 0.680 0.680 0.000   0 0.655
TAHJI7 30/10/2014 Call 4.400 0.001 0.001 0.000   0 0.001
TAHJJ7 30/10/2014 Put 4.400 0.780 0.780 0.000   0 0.755
TAHKG7 30/10/2014 Call 4.500 0.001 0.001 0.000   0 0.001
TAHKH7 30/10/2014 Put 4.500 0.880 0.880 0.000   0 0.850
TAHLL7 27/11/2014 Call 0.010 0.000 0.000 0.000   0 3.665
TAHLQ7 27/11/2014 Call 2.700 0.940 0.940 0.000   0 0.965
TAHLR7 27/11/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHLD7 27/11/2014 Call 2.800 0.840 0.840 0.000   0 0.865
TAHLE7 27/11/2014 Put 2.800 0.001 0.001 0.000   0 0.001
TAHKQ7 27/11/2014 Call 2.900 0.745 0.745 0.000   0 0.770
TAHKR7 27/11/2014 Put 2.900 0.003 0.003 0.000   0 0.002
TAHL37 27/11/2014 Call 3.000 0.645 0.645 0.000   0 0.670
TAHL47 27/11/2014 Put 3.000 0.006 0.006 0.000   0 0.004
TAHLJ7 27/11/2014 Call 3.100 0.550 0.550 0.000   0 0.575
TAHLK7 27/11/2014 Put 3.100 0.010 0.010 0.000   112 0.009
TAHKY7 27/11/2014 Call 3.200 0.460 0.460 0.000   0 0.485
TAHKZ7 27/11/2014 Put 3.200 0.020 0.020 0.000   100 0.015
TAHLF7 27/11/2014 Call 3.300 0.370 0.370 0.000   0 0.395
TAHLG7 27/11/2014 Put 3.300 0.030 0.030 0.000   10 0.030
TAHL97 27/11/2014 Call 3.400 0.255 0.305 0.000   0 0.315
TAHLA7 27/11/2014 Put 3.400 0.050 0.050 0.000   0 0.045
TAHKU7 27/11/2014 Call 3.500 0.215 0.215 0.000   0 0.240
TAHKV7 27/11/2014 Put 3.500 0.080 0.080 0.000   0 0.070
TAHL77 27/11/2014 Call 3.600 0.150 0.150 0.000   0 0.175
TAHL87 27/11/2014 Put 3.600 0.115 0.115 0.000   0 0.105
TAHKS7 27/11/2014 Call 3.700 0.105 0.105 0.000   1,450 0.120
TAHKT7 27/11/2014 Put 3.700 0.165 0.165 0.000   0 0.150
TAHLB7 27/11/2014 Call 3.800 0.070 0.070 0.000   60 0.080
TAHLC7 27/11/2014 Put 3.800 0.230 0.230 0.000   0 0.205
TAHKW7 27/11/2014 Call 3.900 0.045 0.045 0.000   0 0.055
TAHKX7 27/11/2014 Put 3.900 0.280 0.325 0.000   0 0.275
TAHL57 27/11/2014 Call 4.000 0.025 0.025 0.000   0 0.030
TAHL67 27/11/2014 Put 4.000 0.390 0.390 0.000   0 0.355
TAHLH7 27/11/2014 Call 4.100 0.015 0.015 0.000   0 0.020
TAHLI7 27/11/2014 Put 4.100 0.485 0.485 0.000   0 0.450
TAHL17 27/11/2014 Call 4.200 0.010 0.010 0.000   0 0.010
TAHL27 27/11/2014 Put 4.200 0.585 0.585 0.000   0 0.550
TAHLZ7 27/11/2014 Call 4.300 0.006 0.006 0.000   0 0.006
TAHM17 27/11/2014 Put 4.300 0.680 0.680 0.000   0 0.650
TAHQR7 27/11/2014 Call 4.400 0.003 0.003 0.000      
TAHQS7 27/11/2014 Put 4.400 0.780 0.780 0.000      
TAHMD8 18/12/2014 Call 0.010 0.000 0.000 0.000   0 3.670
TAHX48 18/12/2014 Call 2.000 0.000 0.000 0.000   0 1.665
TAHX58 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHW78 18/12/2014 Call 2.200 0.000 0.000 0.000   0 1.470
TAHW88 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHMS8 18/12/2014 Call 2.300 0.000 0.000 0.000   0 1.370
TAHMT8 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TAHM78 18/12/2014 Call 2.400 1.240 1.240 0.000   0 1.270
TAHM88 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHM58 18/12/2014 Call 2.500 1.140 1.140 0.000   0 1.170
TAHM68 18/12/2014 Put 2.500 0.000 0.000 0.000   100 0.000
TAHM98 18/12/2014 Call 2.600 1.040 1.040 0.000   0 1.070
TAHMA8 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TAHM38 18/12/2014 Call 2.700 0.940 0.940 0.000   0 0.970
TAHM48 18/12/2014 Put 2.700 0.001 0.001 0.000   100 0.001
TAHMB8 18/12/2014 Call 2.800 0.845 0.845 0.000   0 0.875
TAHMC8 18/12/2014 Put 2.800 0.003 0.003 0.000   382 0.002
TAHMU8 18/12/2014 Call 2.900 0.750 0.750 0.000   0 0.775
TAHMV8 18/12/2014 Put 2.900 0.005 0.005 0.000   500 0.004
TAHMW8 18/12/2014 Call 3.000 0.655 0.655 0.000   0 0.680
TAHMX8 18/12/2014 Put 3.000 0.009 0.009 0.000   230 0.008
TAHN38 18/12/2014 Call 3.100 0.560 0.560 0.000   0 0.585
TAHN48 18/12/2014 Put 3.100 0.015 0.015 0.000   195 0.015
TAHNT8 18/12/2014 Call 3.200 0.470 0.470 0.000   0 0.495
TAHNU8 18/12/2014 Put 3.200 0.025 0.025 0.000   378 0.020
TAHD17 18/12/2014 Call 3.300 0.385 0.385 0.000   100 0.405
TAHD27 18/12/2014 Put 3.300 0.040 0.040 0.000   111 0.035
TAHWB8 18/12/2014 Call 3.400 0.305 0.305 0.000   1,068 0.325
TAHWC8 18/12/2014 Put 3.400 0.060 0.060 0.000   0 0.055
TAHD37 18/12/2014 Call 3.500 0.235 0.235 0.000   1,000 0.250
TAHD47 18/12/2014 Put 3.500 0.065 0.105 0.000   15 0.080
TAHW98 18/12/2014 Call 3.600 0.145 0.185 0.000   0 0.185
TAHWA8 18/12/2014 Put 3.600 0.130 0.130 0.000   0 0.115
TAHD57 18/12/2014 Call 3.700 0.120 0.120 0.000   0 0.130
TAHD67 18/12/2014 Put 3.700 0.180 0.180 0.000   0 0.160
TAHW58 18/12/2014 Call 3.800 0.085 0.085 0.000   532 0.090
TAHW68 18/12/2014 Put 3.800 0.220 0.265 0.000   0 0.215
TAHCW7 18/12/2014 Call 3.900 0.055 0.055 0.000   250 0.060
TAHCX7 18/12/2014 Put 3.900 0.290 0.335 0.000   0 0.285
TAHYG8 18/12/2014 Call 4.000 0.035 0.035 0.000   0 0.040
TAHYH8 18/12/2014 Put 4.000 0.400 0.400 0.000   0 0.365
TAHCY7 18/12/2014 Call 4.100 0.025 0.025 0.000   0 0.025
TAHCZ7 18/12/2014 Put 4.100 0.490 0.490 0.000   0 0.455
TAHCF9 18/12/2014 Call 4.200 0.015 0.015 0.000   0 0.015
TAHCG9 18/12/2014 Put 4.200 0.585 0.585 0.000   0 0.550
TAHE27 18/12/2014 Call 4.300 0.010 0.010 0.000   0 0.010
TAHE37 18/12/2014 Put 4.300 0.685 0.685 0.000   0 0.650
TAHSD9 18/12/2014 Call 4.400 0.006 0.006 0.000   0 0.006
TAHSE9 18/12/2014 Put 4.400 0.780 0.780 0.000   0 0.750
TAHKI7 18/12/2014 Call 4.500 0.004 0.004 0.000   0 0.004
TAHKJ7 18/12/2014 Put 4.500 0.880 0.880 0.000   0 0.850
TAHPQ7 29/01/2015 Call 0.010 3.650 3.650 0.000   0 3.680
TAHNN7 29/01/2015 Call 2.800 0.860 0.860 0.000   0 0.885
TAHNO7 29/01/2015 Put 2.800 0.007 0.007 0.000   0 0.007
TAHPM7 29/01/2015 Call 2.900 0.765 0.765 0.000   0 0.790
TAHPN7 29/01/2015 Put 2.900 0.010 0.010 0.000   0 0.010
TAHNP7 29/01/2015 Call 3.000 0.670 0.670 0.000   0 0.695
TAHNQ7 29/01/2015 Put 3.000 0.020 0.020 0.000   0 0.015
TAHPO7 29/01/2015 Call 3.100 0.580 0.580 0.000   0 0.600
TAHPP7 29/01/2015 Put 3.100 0.025 0.025 0.000   501 0.025
TAHNL7 29/01/2015 Call 3.200 0.490 0.490 0.000   0 0.515
TAHNM7 29/01/2015 Put 3.200 0.040 0.040 0.000   0 0.035
TAHP47 29/01/2015 Call 3.300 0.405 0.405 0.000   0 0.430
TAHP57 29/01/2015 Put 3.300 0.055 0.055 0.000   0 0.050
TAHNT7 29/01/2015 Call 3.400 0.330 0.330 0.000   0 0.355
TAHNU7 29/01/2015 Put 3.400 0.080 0.080 0.000   0 0.070
TAHP27 29/01/2015 Call 3.500 0.260 0.260 0.000   0 0.285
TAHP37 29/01/2015 Put 3.500 0.000 0.150 0.000   0 0.100
TAHNV7 29/01/2015 Call 3.600 0.205 0.205 0.000   0 0.225
TAHNW7 29/01/2015 Put 3.600 0.150 0.150 0.000   0 0.140
TAHP67 29/01/2015 Call 3.700 0.155 0.155 0.000   0 0.170
TAHP77 29/01/2015 Put 3.700 0.200 0.200 0.000   0 0.185
TAHNX7 29/01/2015 Call 3.800 0.110 0.110 0.000   0 0.125
TAHNY7 29/01/2015 Put 3.800 0.260 0.260 0.000   0 0.245
TAHPK7 29/01/2015 Call 3.900 0.080 0.080 0.000   0 0.095
TAHPL7 29/01/2015 Put 3.900 0.330 0.330 0.000   0 0.310
TAHNZ7 29/01/2015 Call 4.000 0.055 0.055 0.000   0 0.065
TAHP17 29/01/2015 Put 4.000 0.410 0.410 0.000   0 0.385
TAHP87 29/01/2015 Call 4.100 0.040 0.040 0.000   0 0.045
TAHP97 29/01/2015 Put 4.100 0.495 0.495 0.000   0 0.465
TAHNR7 29/01/2015 Call 4.200 0.030 0.030 0.000   0 0.035
TAHNS7 29/01/2015 Put 4.200 0.590 0.590 0.000   0 0.560
TAHPR7 29/01/2015 Call 4.300 0.020 0.020 0.000   0 0.025
TAHPS7 29/01/2015 Put 4.300 0.685 0.685 0.000   0 0.660
TAHQU7 29/01/2015 Put 4.400 0.785 0.785 0.000      
TAHQQ7 26/02/2015 Call 0.010 3.565 3.565 0.000   0 3.595
TAHQE7 26/02/2015 Call 2.900 0.765 0.765 0.000   0 0.790
TAHQF7 26/02/2015 Put 2.900 0.025 0.025 0.000   0 0.020
TAHQ87 26/02/2015 Call 3.000 0.670 0.670 0.000   0 0.700
TAHQ97 26/02/2015 Put 3.000 0.035 0.035 0.000   0 0.030
TAHQC7 26/02/2015 Call 3.100 0.585 0.585 0.000   0 0.610
TAHQD7 26/02/2015 Put 3.100 0.050 0.050 0.000   0 0.045
TAHPZ7 26/02/2015 Call 3.200 0.500 0.500 0.000   0 0.525
TAHQ17 26/02/2015 Put 3.200 0.070 0.070 0.000   0 0.065
TAHQI7 26/02/2015 Call 3.300 0.420 0.420 0.000   0 0.445
TAHQJ7 26/02/2015 Put 3.300 0.095 0.095 0.000   0 0.090
TAHQ27 26/02/2015 Call 3.400 0.350 0.350 0.000   0 0.370
TAHQ37 26/02/2015 Put 3.400 0.125 0.125 0.000   0 0.120
TAHQK7 26/02/2015 Call 3.500 0.285 0.285 0.000   0 0.305
TAHQL7 26/02/2015 Put 3.500 0.165 0.165 0.000   0 0.160
TAHPV7 26/02/2015 Call 3.600 0.225 0.225 0.000   0 0.245
TAHPW7 26/02/2015 Put 3.600 0.215 0.215 0.000   0 0.205
TAHQM7 26/02/2015 Call 3.700 0.175 0.175 0.000   0 0.190
TAHQN7 26/02/2015 Put 3.700 0.275 0.275 0.000   0 0.260
TAHQ67 26/02/2015 Call 3.800 0.135 0.135 0.000   0 0.150
TAHQ77 26/02/2015 Put 3.800 0.340 0.340 0.000   0 0.320
TAHQG7 26/02/2015 Call 3.900 0.100 0.100 0.000   0 0.110
TAHQH7 26/02/2015 Put 3.900 0.410 0.410 0.000   0 0.390
TAHPX7 26/02/2015 Call 4.000 0.075 0.075 0.000   0 0.085
TAHPY7 26/02/2015 Put 4.000 0.485 0.485 0.000   0 0.465
TAHQA7 26/02/2015 Call 4.100 0.055 0.055 0.000   0 0.060
TAHQB7 26/02/2015 Put 4.100 0.570 0.570 0.000   0 0.545
TAHQ47 26/02/2015 Call 4.200 0.040 0.040 0.000   0 0.045
TAHQ57 26/02/2015 Put 4.200 0.655 0.655 0.000   0 0.630
TAHQO7 26/02/2015 Call 4.300 0.030 0.030 0.000   0 0.030
TAHQP7 26/02/2015 Put 4.300 0.740 0.740 0.000   0 0.710
TAHQV7 26/02/2015 Call 4.400 0.025 0.025 0.000      
TAHQW7 26/02/2015 Put 4.400 0.825 0.825 0.000      
TAHIW7 26/03/2015 Call 0.010 0.000 0.000 0.000   0 3.600
TAHUW9 26/03/2015 Call 2.200 0.000 0.000 0.000   0 1.480
TAHUX9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.002
TAHPS9 26/03/2015 Call 2.400 0.000 0.000 0.000   0 1.280
TAHPT9 26/03/2015 Put 2.400 0.005 0.005 0.000   0 0.007
TAHPQ9 26/03/2015 Call 2.600 1.055 1.055 0.000   0 1.080
TAHPR9 26/03/2015 Put 2.600 0.010 0.010 0.000   0 0.015
TAHIG7 26/03/2015 Call 2.700 0.955 0.955 0.000   0 0.985
TAHIH7 26/03/2015 Put 2.700 0.020 0.020 0.000   0 0.020
TAHQ39 26/03/2015 Call 2.800 0.860 0.860 0.000   0 0.890
TAHQ49 26/03/2015 Put 2.800 0.025 0.025 0.000   0 0.025
TAHIM7 26/03/2015 Call 2.900 0.770 0.770 0.000   0 0.795
TAHIN7 26/03/2015 Put 2.900 0.035 0.035 0.000   400 0.035
TAHPU9 26/03/2015 Call 3.000 0.680 0.680 0.000   0 0.700
TAHPV9 26/03/2015 Put 3.000 0.045 0.045 0.000   0 0.045
TAHIK7 26/03/2015 Call 3.100 0.590 0.590 0.000   0 0.615
TAHIL7 26/03/2015 Put 3.100 0.060 0.060 0.000   15 0.055
TAHPW9 26/03/2015 Call 3.200 0.505 0.505 0.000   0 0.530
TAHPX9 26/03/2015 Put 3.200 0.080 0.080 0.000   0 0.075
TAHII7 26/03/2015 Call 3.300 0.430 0.430 0.000   0 0.450
TAHIJ7 26/03/2015 Put 3.300 0.110 0.110 0.000   0 0.105
TAHQ19 26/03/2015 Call 3.400 0.360 0.360 0.000   0 0.380
TAHQ29 26/03/2015 Put 3.400 0.145 0.145 0.000   600 0.135
TAHIO7 26/03/2015 Call 3.500 0.295 0.295 0.000   0 0.310
TAHIP7 26/03/2015 Put 3.500 0.185 0.185 0.000   0 0.175
TAHPY9 26/03/2015 Call 3.600 0.240 0.240 0.000   0 0.250
TAHPZ9 26/03/2015 Put 3.600 0.230 0.230 0.000   0 0.220
TAHIS7 26/03/2015 Call 3.700 0.190 0.190 0.000   700 0.200
TAHIT7 26/03/2015 Put 3.700 0.285 0.285 0.000   0 0.275
TAHQ59 26/03/2015 Call 3.800 0.145 0.145 0.000   0 0.155
TAHQ69 26/03/2015 Put 3.800 0.350 0.350 0.000   0 0.335
TAHIU7 26/03/2015 Call 3.900 0.110 0.110 0.000   0 0.120
TAHIV7 26/03/2015 Put 3.900 0.420 0.420 0.000   0 0.400
TAHQ79 26/03/2015 Call 4.000 0.080 0.080 0.000   114 0.090
TAHQ89 26/03/2015 Put 4.000 0.495 0.495 0.000   40 0.475
TAHIQ7 26/03/2015 Call 4.100 0.060 0.060 0.000   0 0.065
TAHIR7 26/03/2015 Put 4.100 0.575 0.575 0.000   0 0.555
TAHQD9 26/03/2015 Call 4.200 0.045 0.045 0.000   0 0.050
TAHQE9 26/03/2015 Put 4.200 0.660 0.660 0.000   0 0.635
TAHIX7 26/03/2015 Call 4.300 0.035 0.035 0.000   0 0.040
TAHIY7 26/03/2015 Put 4.300 0.745 0.745 0.000   0 0.725
TAHSF9 26/03/2015 Call 4.400 0.030 0.030 0.000   0 0.030
TAHSG9 26/03/2015 Put 4.400 0.835 0.835 0.000   0 0.815
TAHKK7 26/03/2015 Call 4.500 0.025 0.025 0.000   0 0.030
TAHKL7 26/03/2015 Put 4.500 0.930 0.930 0.000   0 0.900
TAHXP8 25/06/2015 Call 0.010 0.000 0.000 0.000   0 3.625
TAHIO9 25/06/2015 Call 1.900 0.000 0.000 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 0.000 0.000 0.000   0 1.675
TAHCQ9 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.001
TAHX88 25/06/2015 Call 2.200 0.000 0.000 0.000   0 1.480
TAHX98 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.003
TAHXC8 25/06/2015 Call 2.400 1.250 1.250 0.000   0 1.280
TAHXD8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.008
TAHXA8 25/06/2015 Call 2.600 1.055 1.055 0.000   0 1.085
TAHXB8 25/06/2015 Put 2.600 0.015 0.015 0.000   0 0.020
TAHN17 25/06/2015 Call 2.700 0.960 0.960 0.000   0 0.990
TAHN27 25/06/2015 Put 2.700 0.025 0.025 0.000   0 0.025
TAHXJ8 25/06/2015 Call 2.800 0.870 0.870 0.000   0 0.895
TAHXK8 25/06/2015 Put 2.800 0.040 0.040 0.000   0 0.040
TAHM87 25/06/2015 Call 2.900 0.780 0.780 0.000   0 0.805
TAHM97 25/06/2015 Put 2.900 0.055 0.055 0.000   0 0.050
TAHXF8 25/06/2015 Call 3.000 0.695 0.695 0.000   0 0.720
TAHXG8 25/06/2015 Put 3.000 0.070 0.070 0.000   80 0.065
TAHM27 25/06/2015 Call 3.100 0.610 0.610 0.000   0 0.635
TAHM37 25/06/2015 Put 3.100 0.095 0.095 0.000   0 0.090
TAHXH8 25/06/2015 Call 3.200 0.535 0.535 0.000   0 0.555
TAHXI8 25/06/2015 Put 3.200 0.120 0.120 0.000   0 0.115
TAHM47 25/06/2015 Call 3.300 0.460 0.460 0.000   0 0.485
TAHM57 25/06/2015 Put 3.300 0.150 0.150 0.000   0 0.140
TAHXN8 25/06/2015 Call 3.400 0.395 0.395 0.000   0 0.415
TAHXO8 25/06/2015 Put 3.400 0.185 0.185 0.000   0 0.175
TAHM67 25/06/2015 Call 3.500 0.335 0.335 0.000   0 0.355
TAHM77 25/06/2015 Put 3.500 0.230 0.230 0.000   0 0.220
TAHXL8 25/06/2015 Call 3.600 0.285 0.285 0.000   0 0.300
TAHXM8 25/06/2015 Put 3.600 0.275 0.275 0.000   0 0.265
TAHME7 25/06/2015 Call 3.700 0.235 0.235 0.000   0 0.250
TAHMF7 25/06/2015 Put 3.700 0.330 0.330 0.000   0 0.315
TAHX68 25/06/2015 Call 3.800 0.195 0.195 0.000   0 0.210
TAHX78 25/06/2015 Put 3.800 0.390 0.390 0.000   0 0.375
TAHMC7 25/06/2015 Call 3.900 0.160 0.160 0.000   0 0.170
TAHMD7 25/06/2015 Put 3.900 0.460 0.460 0.000   0 0.440
TAHYI8 25/06/2015 Call 4.000 0.125 0.125 0.000   0 0.140
TAHYJ8 25/06/2015 Put 4.000 0.530 0.530 0.000   0 0.510
TAHMA7 25/06/2015 Call 4.100 0.100 0.100 0.000   0 0.110
TAHMB7 25/06/2015 Put 4.100 0.605 0.605 0.000   0 0.585
TAHCH9 25/06/2015 Call 4.200 0.080 0.080 0.000   0 0.090
TAHCI9 25/06/2015 Put 4.200 0.685 0.685 0.000   0 0.660
TAHMG7 25/06/2015 Call 4.300 0.060 0.060 0.000   0 0.070
TAHMH7 25/06/2015 Put 4.300 0.770 0.770 0.000   0 0.745
TAHSH9 25/06/2015 Call 4.400 0.045 0.045 0.000   0 0.055
TAHSI9 25/06/2015 Put 4.400 0.855 0.855 0.000   0 0.830
TAHK27 25/06/2015 Call 4.600 0.030 0.030 0.000   0 0.035
TAHK37 25/06/2015 Put 4.600 1.035 1.035 0.000   0 1.005
TAHY29 24/09/2015 Call 2.400 1.250 1.250 0.000   0 1.280
TAHY39 24/09/2015 Put 2.400 0.004 0.004 0.000   0 0.003
TAHXZ9 24/09/2015 Call 2.600 1.050 1.050 0.000   0 1.080
TAHY19 24/09/2015 Put 2.600 0.010 0.010 0.000   0 0.010
TAHYC9 24/09/2015 Call 2.800 0.855 0.855 0.000   0 0.885
TAHYD9 24/09/2015 Put 2.800 0.030 0.030 0.000   0 0.025
TAHYA9 24/09/2015 Call 3.000 0.675 0.675 0.000   0 0.700
TAHYB9 24/09/2015 Put 3.000 0.065 0.065 0.000   0 0.060
TAHY49 24/09/2015 Call 3.200 0.510 0.510 0.000   0 0.535
TAHY59 24/09/2015 Put 3.200 0.115 0.115 0.000   1,000 0.110
TAHY69 24/09/2015 Call 3.400 0.370 0.370 0.000   0 0.390
TAHY79 24/09/2015 Put 3.400 0.195 0.195 0.000   0 0.185
TAHY89 24/09/2015 Call 3.600 0.260 0.260 0.000   0 0.275
TAHY99 24/09/2015 Put 3.600 0.295 0.295 0.000   0 0.280
TAHYG9 24/09/2015 Call 3.800 0.175 0.175 0.000   0 0.190
TAHYH9 24/09/2015 Put 3.800 0.420 0.420 0.000   0 0.405
TAHYE9 24/09/2015 Call 4.000 0.115 0.115 0.000   0 0.125
TAHYF9 24/09/2015 Put 4.000 0.565 0.565 0.000   0 0.545
TAHYU9 24/09/2015 Call 4.200 0.075 0.075 0.000   0 0.085
TAHYV9 24/09/2015 Put 4.200 0.725 0.725 0.000   0 0.700
TAHZ49 24/09/2015 Call 4.400 0.050 0.050 0.000   0 0.055
TAHZ59 24/09/2015 Put 4.400 0.900 0.900 0.000   0 0.870
TAHK47 24/09/2015 Call 4.600 0.030 0.030 0.000   0 0.035
TAHK57 24/09/2015 Put 4.600 1.080 1.080 0.000   0 1.050
TAHN37 17/12/2015 Call 2.600 1.055 1.055 0.000   0 1.085
TAHN47 17/12/2015 Put 2.600 0.095 0.095 0.000   0 0.095
TAHMO7 17/12/2015 Call 2.800 0.875 0.875 0.000   0 0.905
TAHMP7 17/12/2015 Put 2.800 0.150 0.150 0.000   0 0.145
TAHMI7 17/12/2015 Call 3.000 0.715 0.715 0.000   0 0.740
TAHMJ7 17/12/2015 Put 3.000 0.215 0.215 0.000   0 0.205
TAHMQ7 17/12/2015 Call 3.200 0.570 0.570 0.000   0 0.595
TAHMR7 17/12/2015 Put 3.200 0.295 0.295 0.000   0 0.285
TAHMW7 17/12/2015 Call 3.400 0.450 0.450 0.000   0 0.470
TAHMX7 17/12/2015 Put 3.400 0.390 0.390 0.000   0 0.380
TAHMS7 17/12/2015 Call 3.600 0.350 0.350 0.000   100 0.370
TAHMT7 17/12/2015 Put 3.600 0.500 0.500 0.000   100 0.485
TAHMK7 17/12/2015 Call 3.800 0.270 0.270 0.000   0 0.290
TAHML7 17/12/2015 Put 3.800 0.620 0.620 0.000   0 0.605
TAHMM7 17/12/2015 Call 4.000 0.210 0.210 0.000   32 0.220
TAHMN7 17/12/2015 Put 4.000 0.755 0.755 0.000   0 0.735
TAHMU7 17/12/2015 Call 4.200 0.160 0.160 0.000   0 0.170
TAHMV7 17/12/2015 Put 4.200 0.895 0.895 0.000   0 0.875
TAHMY7 17/12/2015 Call 4.400 0.120 0.120 0.000   0 0.130
TAHMZ7 17/12/2015 Put 4.400 1.050 1.050 0.000   0 1.030
TAHD77 22/12/2016 Call 2.800 0.870 0.870 0.000   0 0.895
TAHD87 22/12/2016 Put 2.800 0.140 0.140 0.000   72 0.130

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.