Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
TAH 3.660 Up 0.060 3.620 3.670 3.600 3.670 3.600 2,085,703 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHB47 23/04/2014 Call 0.010 3.650 3.650 0.000   0 3.650
TAHBR7 23/04/2014 Call 2.700 0.960 0.960 0.000   0 0.960
TAHBS7 23/04/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHZK9 23/04/2014 Call 2.800 0.860 0.860 0.000   0 0.860
TAHZL9 23/04/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHZS9 23/04/2014 Call 2.900 0.760 0.760 0.000   0 0.760
TAHZT9 23/04/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TAHZG9 23/04/2014 Call 3.000 0.665 0.665 0.000   0 0.665
TAHZH9 23/04/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TAHZW9 23/04/2014 Call 3.100 0.565 0.565 0.000   0 0.565
TAHZX9 23/04/2014 Put 3.100 0.000 0.000 0.000   80 0.000
TAHZI9 23/04/2014 Call 3.200 0.465 0.465 0.000   50 0.465
TAHZJ9 23/04/2014 Put 3.200 0.000 0.000 0.000   115 0.000
TAHB27 23/04/2014 Call 3.300 0.365 0.365 0.000   0 0.365
TAHB37 23/04/2014 Put 3.300 0.000 0.000 0.000   732 0.000
TAHZA9 23/04/2014 Call 3.400 0.265 0.265 0.000   100 0.265
TAHZB9 23/04/2014 Put 3.400 0.000 0.000 0.000   15 0.000
TAHZQ9 23/04/2014 Call 3.500 0.165 0.165 0.000   172 0.165
TAHZR9 23/04/2014 Put 3.500 0.002 0.002 0.000   150 0.002
TAHZE9 23/04/2014 Call 3.600 0.080 0.080 0.000   2,479 0.080
TAHZF9 23/04/2014 Put 3.600 0.020 0.020 0.000   0 0.020
TAHZU9 23/04/2014 Call 3.700 0.020 0.020 0.010 100 1,071 0.020
TAHZV9 23/04/2014 Put 3.700 0.065 0.065 0.000   0 0.065
TAHZM9 23/04/2014 Call 3.800 0.003 0.003 0.000   0 0.003
TAHZN9 23/04/2014 Put 3.800 0.145 0.145 0.000   0 0.145
TAHZO9 23/04/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TAHZP9 23/04/2014 Put 3.900 0.240 0.240 0.000   0 0.240
TAHZC9 23/04/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TAHZD9 23/04/2014 Put 4.000 0.340 0.340 0.000   0 0.340
TAHZY9 23/04/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TAHB17 23/04/2014 Put 4.100 0.440 0.440 0.000   0 0.440
TAHZ89 23/04/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TAHZ99 23/04/2014 Put 4.200 0.540 0.540 0.000   0 0.540
TAHBG7 23/04/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TAHBH7 23/04/2014 Put 4.300 0.640 0.640 0.000   0 0.640
TAHEF7 23/04/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHEG7 23/04/2014 Put 4.400 0.740 0.740 0.000   0 0.740
TAHCT7 29/05/2014 Call 0.010 3.660 3.660 0.000   0 3.660
TAHCU7 29/05/2014 Call 2.700 0.970 0.970 0.000   0 0.970
TAHCV7 29/05/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHCP7 29/05/2014 Call 2.800 0.870 0.870 0.000   0 0.870
TAHCQ7 29/05/2014 Put 2.800 0.001 0.001 0.000   0 0.001
TAHBZ7 29/05/2014 Call 2.900 0.770 0.770 0.000   0 0.770
TAHC17 29/05/2014 Put 2.900 0.002 0.002 0.000   0 0.002
TAHC87 29/05/2014 Call 3.000 0.675 0.675 0.000   0 0.675
TAHC97 29/05/2014 Put 3.000 0.004 0.004 0.000   0 0.004
TAHBV7 29/05/2014 Call 3.100 0.575 0.575 0.000   0 0.575
TAHBW7 29/05/2014 Put 3.100 0.006 0.006 0.000   0 0.006
TAHCR7 29/05/2014 Call 3.200 0.480 0.480 0.000   0 0.480
TAHCS7 29/05/2014 Put 3.200 0.010 0.010 0.000   0 0.010
TAHC47 29/05/2014 Call 3.300 0.385 0.385 0.000   50 0.385
TAHC57 29/05/2014 Put 3.300 0.015 0.015 0.000   415 0.015
TAHCL7 29/05/2014 Call 3.400 0.295 0.295 0.000   100 0.295
TAHCM7 29/05/2014 Put 3.400 0.025 0.025 0.000   0 0.025
TAHBX7 29/05/2014 Call 3.500 0.210 0.210 0.000   588 0.210
TAHBY7 29/05/2014 Put 3.500 0.045 0.045 0.045 500 580 0.045
TAHCJ7 29/05/2014 Call 3.600 0.140 0.140 0.115 70 1,964 0.140
TAHCK7 29/05/2014 Put 3.600 0.075 0.075 0.000   0 0.075
TAHC27 29/05/2014 Call 3.700 0.090 0.090 0.075 850 850 0.090
TAHC37 29/05/2014 Put 3.700 0.120 0.120 0.000   0 0.120
TAHCH7 29/05/2014 Call 3.800 0.050 0.050 0.000   0 0.050
TAHCI7 29/05/2014 Put 3.800 0.180 0.180 0.000   0 0.180
TAHC67 29/05/2014 Call 3.900 0.030 0.030 0.000   0 0.030
TAHC77 29/05/2014 Put 3.900 0.255 0.255 0.000   0 0.255
TAHCN7 29/05/2014 Call 4.000 0.015 0.015 0.000   0 0.015
TAHCO7 29/05/2014 Put 4.000 0.345 0.345 0.000   0 0.345
TAHBT7 29/05/2014 Call 4.100 0.008 0.008 0.000   0 0.008
TAHBU7 29/05/2014 Put 4.100 0.440 0.440 0.000   0 0.440
TAHCF7 29/05/2014 Call 4.200 0.004 0.004 0.000   0 0.004
TAHCG7 29/05/2014 Put 4.200 0.540 0.540 0.000   0 0.540
TAHDZ7 29/05/2014 Call 4.300 0.002 0.002 0.000   0 0.002
TAHE17 29/05/2014 Put 4.300 0.640 0.640 0.000   0 0.640
TAHEH7 29/05/2014 Call 4.400 0.001 0.001 0.000   0 0.001
TAHEI7 29/05/2014 Put 4.400 0.740 0.740 0.000   0 0.740
TAHB88 26/06/2014 Call 0.010 3.665 3.665 0.000   0 3.665
TAHII9 26/06/2014 Call 1.900 1.770 1.770 0.000   0 1.770
TAHIJ9 26/06/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TAHX28 26/06/2014 Call 2.000 1.670 1.670 0.000   0 1.670
TAHX38 26/06/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHW38 26/06/2014 Call 2.200 1.470 1.470 0.000   0 1.470
TAHW48 26/06/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHMQ8 26/06/2014 Call 2.300 1.375 1.375 0.000   0 1.375
TAHMR8 26/06/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TAHKA8 26/06/2014 Call 2.400 1.275 1.275 0.000   0 1.275
TAHKB8 26/06/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHIO8 26/06/2014 Call 2.500 1.175 1.175 0.000   0 1.175
TAHIP8 26/06/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TAHI58 26/06/2014 Call 2.600 1.075 1.075 0.000   0 1.075
TAHI68 26/06/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TAHG28 26/06/2014 Call 2.700 0.975 0.975 0.000   0 0.975
TAHG38 26/06/2014 Put 2.700 0.001 0.001 0.000   0 0.001
TAHEZ8 26/06/2014 Call 2.800 0.880 0.880 0.000   0 0.880
TAHF18 26/06/2014 Put 2.800 0.002 0.002 0.000   0 0.002
TAHZP7 26/06/2014 Call 2.900 0.780 0.780 0.000   0 0.780
TAHZQ7 26/06/2014 Put 2.900 0.003 0.003 0.000   0 0.003
TAHZV7 26/06/2014 Call 3.000 0.680 0.680 0.000   0 0.680
TAHZW7 26/06/2014 Put 3.000 0.006 0.006 0.000   0 0.006
TAHZR7 26/06/2014 Call 3.100 0.585 0.585 0.000   0 0.585
TAHZS7 26/06/2014 Put 3.100 0.010 0.010 0.000   440 0.010
TAHZX7 26/06/2014 Call 3.200 0.490 0.490 0.000   0 0.490
TAHZY7 26/06/2014 Put 3.200 0.015 0.015 0.000   140 0.015
TAHZT7 26/06/2014 Call 3.300 0.400 0.400 0.000   554 0.400
TAHZU7 26/06/2014 Put 3.300 0.025 0.025 0.000   1,600 0.025
TAHC68 26/06/2014 Call 3.400 0.320 0.320 0.000   150 0.320
TAHC78 26/06/2014 Put 3.400 0.040 0.040 0.040 500 930 0.040
TAHCN8 26/06/2014 Call 3.500 0.240 0.240 0.000   190 0.240
TAHCO8 26/06/2014 Put 3.500 0.065 0.065 0.000   0 0.065
TAHW18 26/06/2014 Call 3.600 0.175 0.175 0.165 22 1,035 0.175
TAHW28 26/06/2014 Put 3.600 0.100 0.100 0.000   0 0.100
TAHUC9 26/06/2014 Call 3.700 0.125 0.125 0.000   1,750 0.125
TAHUD9 26/06/2014 Put 3.700 0.145 0.145 0.000   0 0.145
TAHVY8 26/06/2014 Call 3.800 0.080 0.080 0.000   104 0.080
TAHVZ8 26/06/2014 Put 3.800 0.205 0.205 0.000   0 0.205
TAHVB9 26/06/2014 Call 3.900 0.050 0.050 0.040 500 500 0.050
TAHVC9 26/06/2014 Put 3.900 0.275 0.275 0.000   0 0.275
TAHYE8 26/06/2014 Call 4.000 0.030 0.030 0.000   0 0.030
TAHYF8 26/06/2014 Put 4.000 0.360 0.360 0.000   0 0.360
TAHVF9 26/06/2014 Call 4.100 0.020 0.020 0.000   0 0.020
TAHVG9 26/06/2014 Put 4.100 0.450 0.450 0.000   0 0.450
TAHC89 26/06/2014 Call 4.200 0.010 0.010 0.000   0 0.010
TAHC99 26/06/2014 Put 4.200 0.545 0.545 0.000   0 0.545
TAHBI7 26/06/2014 Call 4.300 0.005 0.005 0.000   0 0.005
TAHBJ7 26/06/2014 Put 4.300 0.645 0.645 0.000   0 0.645
TAHS99 26/06/2014 Call 4.400 0.003 0.003 0.000   0 0.003
TAHSA9 26/06/2014 Put 4.400 0.740 0.740 0.000   0 0.740
TAHFL7 24/07/2014 Call 0.010 3.675 3.675 0.000   0 3.675
TAHEL7 24/07/2014 Call 2.700 0.980 0.980 0.000   0 0.980
TAHEM7 24/07/2014 Put 2.700 0.002 0.002 0.000   0 0.002
TAHEN7 24/07/2014 Call 2.800 0.885 0.885 0.000   0 0.885
TAHEO7 24/07/2014 Put 2.800 0.004 0.004 0.000   0 0.004
TAHEP7 24/07/2014 Call 2.900 0.785 0.785 0.000   0 0.785
TAHEQ7 24/07/2014 Put 2.900 0.008 0.008 0.000   0 0.008
TAHER7 24/07/2014 Call 3.000 0.690 0.690 0.000   0 0.690
TAHES7 24/07/2014 Put 3.000 0.010 0.010 0.000   0 0.010
TAHET7 24/07/2014 Call 3.100 0.600 0.600 0.000   0 0.600
TAHEU7 24/07/2014 Put 3.100 0.020 0.020 0.000   0 0.020
TAHEV7 24/07/2014 Call 3.200 0.505 0.505 0.000   0 0.505
TAHEW7 24/07/2014 Put 3.200 0.025 0.025 0.000   0 0.025
TAHEX7 24/07/2014 Call 3.300 0.420 0.420 0.000   0 0.420
TAHEY7 24/07/2014 Put 3.300 0.040 0.040 0.000   110 0.040
TAHEZ7 24/07/2014 Call 3.400 0.340 0.340 0.000   0 0.340
TAHF17 24/07/2014 Put 3.400 0.055 0.055 0.000   0 0.055
TAHF27 24/07/2014 Call 3.500 0.265 0.265 0.000   0 0.265
TAHF37 24/07/2014 Put 3.500 0.080 0.080 0.000   100 0.080
TAHF47 24/07/2014 Call 3.600 0.200 0.200 0.000   0 0.200
TAHF57 24/07/2014 Put 3.600 0.115 0.115 0.000   0 0.115
TAHF67 24/07/2014 Call 3.700 0.150 0.150 0.000   97 0.150
TAHF77 24/07/2014 Put 3.700 0.165 0.165 0.000   0 0.165
TAHF87 24/07/2014 Call 3.800 0.105 0.105 0.000   0 0.105
TAHF97 24/07/2014 Put 3.800 0.220 0.220 0.000   0 0.220
TAHFF7 24/07/2014 Call 3.900 0.070 0.070 0.000   0 0.070
TAHFG7 24/07/2014 Put 3.900 0.290 0.290 0.000   0 0.290
TAHFH7 24/07/2014 Call 4.000 0.050 0.050 0.000   0 0.050
TAHFI7 24/07/2014 Put 4.000 0.365 0.365 0.000   0 0.365
TAHFJ7 24/07/2014 Call 4.100 0.030 0.030 0.000   0 0.030
TAHFK7 24/07/2014 Put 4.100 0.455 0.455 0.000   0 0.455
TAHFM7 24/07/2014 Call 4.200 0.020 0.020 0.000   0 0.020
TAHFN7 24/07/2014 Put 4.200 0.550 0.550 0.000   0 0.550
TAHFY7 24/07/2014 Call 4.300 0.010 0.010 0.000   0 0.010
TAHFZ7 24/07/2014 Put 4.300 0.645 0.645 0.000   0 0.645
TAHIZ7 24/07/2014 Call 4.400            
TAHJ17 24/07/2014 Put 4.400            
TAHI67 28/08/2014 Call 0.010 3.615 3.615 0.000   0 3.615
TAHI97 28/08/2014 Call 2.700 0.990 0.990 0.000   0 0.990
TAHIF7 28/08/2014 Put 2.700 0.015 0.015 0.000   0 0.015
TAHG37 28/08/2014 Call 2.800 0.895 0.895 0.000   0 0.895
TAHG47 28/08/2014 Put 2.800 0.020 0.020 0.000   0 0.020
TAHGV7 28/08/2014 Call 2.900 0.795 0.795 0.000   0 0.795
TAHGW7 28/08/2014 Put 2.900 0.020 0.020 0.000   0 0.020
TAHG17 28/08/2014 Call 3.000 0.700 0.700 0.000   0 0.700
TAHG27 28/08/2014 Put 3.000 0.025 0.025 0.000   500 0.025
TAHI47 28/08/2014 Call 3.100 0.610 0.610 0.000   0 0.610
TAHI57 28/08/2014 Put 3.100 0.035 0.035 0.000   125 0.035
TAHG77 28/08/2014 Call 3.200 0.520 0.520 0.000   0 0.520
TAHG87 28/08/2014 Put 3.200 0.050 0.050 0.000   0 0.050
TAHGZ7 28/08/2014 Call 3.300 0.435 0.435 0.000   0 0.435
TAHI17 28/08/2014 Put 3.300 0.070 0.070 0.000   0 0.070
TAHGN7 28/08/2014 Call 3.400 0.360 0.360 0.000   0 0.360
TAHGO7 28/08/2014 Put 3.400 0.100 0.100 0.000   0 0.100
TAHGX7 28/08/2014 Call 3.500 0.290 0.290 0.000   0 0.290
TAHGY7 28/08/2014 Put 3.500 0.135 0.135 0.000   0 0.135
TAHGP7 28/08/2014 Call 3.600 0.230 0.230 0.000   0 0.230
TAHGQ7 28/08/2014 Put 3.600 0.180 0.180 0.000   0 0.180
TAHGR7 28/08/2014 Call 3.700 0.175 0.175 0.000   0 0.175
TAHGS7 28/08/2014 Put 3.700 0.230 0.230 0.000   0 0.230
TAHG97 28/08/2014 Call 3.800 0.135 0.135 0.000   0 0.135
TAHGK7 28/08/2014 Put 3.800 0.290 0.290 0.000   0 0.290
TAHGT7 28/08/2014 Call 3.900 0.100 0.100 0.000   0 0.100
TAHGU7 28/08/2014 Put 3.900 0.360 0.360 0.000   0 0.360
TAHGL7 28/08/2014 Call 4.000 0.070 0.070 0.000   0 0.070
TAHGM7 28/08/2014 Put 4.000 0.435 0.435 0.000   0 0.435
TAHI27 28/08/2014 Call 4.100 0.050 0.050 0.000   0 0.050
TAHI37 28/08/2014 Put 4.100 0.520 0.520 0.000   0 0.520
TAHG57 28/08/2014 Call 4.200 0.035 0.035 0.000   0 0.035
TAHG67 28/08/2014 Put 4.200 0.605 0.605 0.000   0 0.605
TAHI77 28/08/2014 Call 4.300 0.025 0.025 0.000   0 0.025
TAHI87 28/08/2014 Put 4.300 0.690 0.690 0.000   0 0.690
TAHJ27 28/08/2014 Call 4.400            
TAHJ37 28/08/2014 Put 4.400            
TAHEH9 25/09/2014 Call 0.010 3.610 3.610 0.000   0 3.610
TAHIK9 25/09/2014 Call 1.900 1.780 1.780 0.000   0 1.780
TAHIL9 25/09/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TAHF79 25/09/2014 Call 2.000 1.680 1.680 0.000   0 1.680
TAHF89 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHF59 25/09/2014 Call 2.200 1.480 1.480 0.000   0 1.480
TAHF69 25/09/2014 Put 2.200 0.001 0.001 0.000   0 0.001
TAHFG9 25/09/2014 Call 2.400 1.285 1.285 0.000   0 1.285
TAHFH9 25/09/2014 Put 2.400 0.004 0.004 0.000   0 0.004
TAHYI9 25/09/2014 Call 2.500 1.185 1.185 0.000   0 1.185
TAHYJ9 25/09/2014 Put 2.500 0.006 0.006 0.000   0 0.006
TAHFI9 25/09/2014 Call 2.600 1.085 1.085 0.000   0 1.085
TAHFJ9 25/09/2014 Put 2.600 0.008 0.008 0.000   0 0.008
TAHXS9 25/09/2014 Call 2.700 0.990 0.990 0.000   0 0.990
TAHXT9 25/09/2014 Put 2.700 0.010 0.010 0.000   0 0.010
TAHF19 25/09/2014 Call 2.800 0.890 0.890 0.000   0 0.890
TAHF29 25/09/2014 Put 2.800 0.015 0.015 0.000   0 0.015
TAHXW9 25/09/2014 Call 2.900 0.795 0.795 0.000   0 0.795
TAHXY9 25/09/2014 Put 2.900 0.020 0.020 0.000   0 0.020
TAHEY9 25/09/2014 Call 3.000 0.705 0.705 0.000   0 0.705
TAHEZ9 25/09/2014 Put 3.000 0.030 0.030 0.000   0 0.030
TAHXM9 25/09/2014 Call 3.100 0.610 0.610 0.000   0 0.610
TAHXN9 25/09/2014 Put 3.100 0.045 0.045 0.000   80 0.045
TAHF39 25/09/2014 Call 3.200 0.525 0.525 0.000   0 0.525
TAHF49 25/09/2014 Put 3.200 0.060 0.060 0.000   15 0.060
TAHXU9 25/09/2014 Call 3.300 0.440 0.440 0.000   0 0.440
TAHXV9 25/09/2014 Put 3.300 0.085 0.085 0.000   0 0.085
TAHF99 25/09/2014 Call 3.400 0.360 0.360 0.000   0 0.360
TAHFF9 25/09/2014 Put 3.400 0.110 0.110 0.000   600 0.110
TAHXO9 25/09/2014 Call 3.500 0.290 0.290 0.000   0 0.290
TAHXP9 25/09/2014 Put 3.500 0.150 0.150 0.000   0 0.150
TAHEW9 25/09/2014 Call 3.600 0.230 0.230 0.000   0 0.230
TAHEX9 25/09/2014 Put 3.600 0.190 0.190 0.000   0 0.190
TAHXQ9 25/09/2014 Call 3.700 0.175 0.175 0.000   0 0.175
TAHXR9 25/09/2014 Put 3.700 0.245 0.245 0.000   0 0.245
TAHFM9 25/09/2014 Call 3.800 0.135 0.135 0.000   0 0.135
TAHFN9 25/09/2014 Put 3.800 0.305 0.305 0.000   0 0.305
TAHXK9 25/09/2014 Call 3.900 0.100 0.100 0.000   0 0.100
TAHXL9 25/09/2014 Put 3.900 0.375 0.375 0.000   0 0.375
TAHL89 25/09/2014 Call 4.000 0.070 0.070 0.000   0 0.070
TAHL99 25/09/2014 Put 4.000 0.450 0.450 0.000   0 0.450
TAHYS9 25/09/2014 Call 4.100 0.050 0.050 0.000   0 0.050
TAHYT9 25/09/2014 Put 4.100 0.535 0.535 0.000   0 0.535
TAHQB9 25/09/2014 Call 4.200 0.035 0.035 0.000   0 0.035
TAHQC9 25/09/2014 Put 4.200 0.620 0.620 0.000   0 0.620
TAHBK7 25/09/2014 Call 4.300 0.025 0.025 0.000   0 0.025
TAHBL7 25/09/2014 Put 4.300 0.705 0.705 0.000   0 0.705
TAHSB9 25/09/2014 Call 4.400 0.020 0.020 0.000   0 0.020
TAHSC9 25/09/2014 Put 4.400 0.795 0.795 0.000   0 0.795
TAHMD8 18/12/2014 Call 0.010 3.630 3.630 0.000   0 3.630
TAHIM9 18/12/2014 Call 1.900 1.780 1.780 0.000   0 1.780
TAHIN9 18/12/2014 Put 1.900 0.001 0.001 0.000   0 0.001
TAHX48 18/12/2014 Call 2.000 1.680 1.680 0.000   0 1.680
TAHX58 18/12/2014 Put 2.000 0.001 0.001 0.000   0 0.001
TAHW78 18/12/2014 Call 2.200 1.480 1.480 0.000   0 1.480
TAHW88 18/12/2014 Put 2.200 0.004 0.004 0.000   0 0.004
TAHMS8 18/12/2014 Call 2.300 1.385 1.385 0.000   0 1.385
TAHMT8 18/12/2014 Put 2.300 0.007 0.007 0.000   0 0.007
TAHM78 18/12/2014 Call 2.400 1.285 1.285 0.000   0 1.285
TAHM88 18/12/2014 Put 2.400 0.010 0.010 0.000   0 0.010
TAHM58 18/12/2014 Call 2.500 1.185 1.185 0.000   0 1.185
TAHM68 18/12/2014 Put 2.500 0.015 0.015 0.000   100 0.015
TAHM98 18/12/2014 Call 2.600 1.085 1.085 0.000   0 1.085
TAHMA8 18/12/2014 Put 2.600 0.015 0.015 0.000   0 0.015
TAHM38 18/12/2014 Call 2.700 0.990 0.990 0.000   0 0.990
TAHM48 18/12/2014 Put 2.700 0.025 0.025 0.000   100 0.025
TAHMB8 18/12/2014 Call 2.800 0.895 0.895 0.000   0 0.895
TAHMC8 18/12/2014 Put 2.800 0.030 0.030 0.000   0 0.030
TAHMU8 18/12/2014 Call 2.900 0.800 0.800 0.000   0 0.800
TAHMV8 18/12/2014 Put 2.900 0.040 0.040 0.000   0 0.040
TAHMW8 18/12/2014 Call 3.000 0.710 0.710 0.000   0 0.710
TAHMX8 18/12/2014 Put 3.000 0.050 0.050 0.000   230 0.050
TAHN38 18/12/2014 Call 3.100 0.625 0.625 0.000   0 0.625
TAHN48 18/12/2014 Put 3.100 0.070 0.070 0.000   100 0.070
TAHNT8 18/12/2014 Call 3.200 0.545 0.545 0.000   100 0.545
TAHNU8 18/12/2014 Put 3.200 0.090 0.090 0.000   100 0.090
TAHD17 18/12/2014 Call 3.300 0.470 0.470 0.000   0 0.470
TAHD27 18/12/2014 Put 3.300 0.115 0.115 0.000   0 0.115
TAHWB8 18/12/2014 Call 3.400 0.400 0.400 0.000   0 0.400
TAHWC8 18/12/2014 Put 3.400 0.145 0.145 0.000   0 0.145
TAHD37 18/12/2014 Call 3.500 0.335 0.335 0.000   0 0.335
TAHD47 18/12/2014 Put 3.500 0.185 0.185 0.000   0 0.185
TAHW98 18/12/2014 Call 3.600 0.275 0.275 0.000   0 0.275
TAHWA8 18/12/2014 Put 3.600 0.230 0.230 0.000   0 0.230
TAHD57 18/12/2014 Call 3.700 0.225 0.225 0.000   0 0.225
TAHD67 18/12/2014 Put 3.700 0.285 0.285 0.000   0 0.285
TAHW58 18/12/2014 Call 3.800 0.185 0.185 0.000   32 0.185
TAHW68 18/12/2014 Put 3.800 0.340 0.340 0.000   0 0.340
TAHCW7 18/12/2014 Call 3.900 0.145 0.145 0.000   0 0.145
TAHCX7 18/12/2014 Put 3.900 0.405 0.405 0.000   0 0.405
TAHYG8 18/12/2014 Call 4.000 0.115 0.115 0.000   0 0.115
TAHYH8 18/12/2014 Put 4.000 0.480 0.480 0.000   0 0.480
TAHCY7 18/12/2014 Call 4.100 0.090 0.090 0.000   0 0.090
TAHCZ7 18/12/2014 Put 4.100 0.555 0.555 0.000   0 0.555
TAHCF9 18/12/2014 Call 4.200 0.070 0.070 0.000   0 0.070
TAHCG9 18/12/2014 Put 4.200 0.635 0.635 0.000   0 0.635
TAHE27 18/12/2014 Call 4.300 0.055 0.055 0.000   0 0.055
TAHE37 18/12/2014 Put 4.300 0.725 0.725 0.000   0 0.725
TAHSD9 18/12/2014 Call 4.400 0.040 0.040 0.000   0 0.040
TAHSE9 18/12/2014 Put 4.400 0.815 0.815 0.000   0 0.815
TAHIW7 26/03/2015 Call 0.010 3.575 3.575 0.000   0 3.575
TAHUW9 26/03/2015 Call 2.200 1.480 1.480 0.000   0 1.480
TAHUX9 26/03/2015 Put 2.200 0.009 0.009 0.000   0 0.009
TAHPS9 26/03/2015 Call 2.400 1.285 1.285 0.000   0 1.285
TAHPT9 26/03/2015 Put 2.400 0.020 0.020 0.000   0 0.020
TAHPQ9 26/03/2015 Call 2.600 1.090 1.090 0.000   0 1.090
TAHPR9 26/03/2015 Put 2.600 0.030 0.030 0.000   0 0.030
TAHIG7 26/03/2015 Call 2.700 0.995 0.995 0.000   0 0.995
TAHIH7 26/03/2015 Put 2.700 0.040 0.040 0.000   0 0.040
TAHQ39 26/03/2015 Call 2.800 0.900 0.900 0.000   0 0.900
TAHQ49 26/03/2015 Put 2.800 0.050 0.050 0.000   0 0.050
TAHIM7 26/03/2015 Call 2.900 0.810 0.810 0.000   0 0.810
TAHIN7 26/03/2015 Put 2.900 0.065 0.065 0.000   0 0.065
TAHPU9 26/03/2015 Call 3.000 0.720 0.720 0.000   0 0.720
TAHPV9 26/03/2015 Put 3.000 0.085 0.085 0.000   0 0.085
TAHIK7 26/03/2015 Call 3.100 0.640 0.640 0.000   0 0.640
TAHIL7 26/03/2015 Put 3.100 0.110 0.110 0.000   0 0.110
TAHPW9 26/03/2015 Call 3.200 0.560 0.560 0.000   0 0.560
TAHPX9 26/03/2015 Put 3.200 0.135 0.135 0.000   0 0.135
TAHII7 26/03/2015 Call 3.300 0.485 0.485 0.000   0 0.485
TAHIJ7 26/03/2015 Put 3.300 0.165 0.165 0.000   0 0.165
TAHQ19 26/03/2015 Call 3.400 0.420 0.420 0.000   0 0.420
TAHQ29 26/03/2015 Put 3.400 0.205 0.205 0.000   0 0.205
TAHIO7 26/03/2015 Call 3.500 0.355 0.355 0.000   0 0.355
TAHIP7 26/03/2015 Put 3.500 0.245 0.245 0.000   0 0.245
TAHPY9 26/03/2015 Call 3.600 0.300 0.300 0.000   0 0.300
TAHPZ9 26/03/2015 Put 3.600 0.295 0.295 0.000   0 0.295
TAHIS7 26/03/2015 Call 3.700 0.255 0.255 0.000   0 0.255
TAHIT7 26/03/2015 Put 3.700 0.350 0.350 0.000   0 0.350
TAHQ59 26/03/2015 Call 3.800 0.210 0.210 0.000   0 0.210
TAHQ69 26/03/2015 Put 3.800 0.410 0.410 0.000   0 0.410
TAHIU7 26/03/2015 Call 3.900 0.175 0.175 0.000   0 0.175
TAHIV7 26/03/2015 Put 3.900 0.475 0.475 0.000   0 0.475
TAHQ79 26/03/2015 Call 4.000 0.145 0.145 0.000   0 0.145
TAHQ89 26/03/2015 Put 4.000 0.545 0.545 0.000   0 0.545
TAHIQ7 26/03/2015 Call 4.100 0.120 0.120 0.000   0 0.120
TAHIR7 26/03/2015 Put 4.100 0.615 0.615 0.000   0 0.615
TAHQD9 26/03/2015 Call 4.200 0.095 0.095 0.000   0 0.095
TAHQE9 26/03/2015 Put 4.200 0.695 0.695 0.000   0 0.695
TAHIX7 26/03/2015 Call 4.300 0.075 0.075 0.000   0 0.075
TAHIY7 26/03/2015 Put 4.300 0.770 0.770 0.000   0 0.770
TAHSF9 26/03/2015 Call 4.400 0.060 0.060 0.000   0 0.060
TAHSG9 26/03/2015 Put 4.400 0.855 0.855 0.000   0 0.855
TAHXP8 25/06/2015 Call 0.010 3.590 3.590 0.000   0 3.590
TAHIO9 25/06/2015 Call 1.900 1.775 1.775 0.000   0 1.775
TAHIP9 25/06/2015 Put 1.900 0.001 0.001 0.000   0 0.001
TAHCP9 25/06/2015 Call 2.000 1.675 1.675 0.000   0 1.675
TAHCQ9 25/06/2015 Put 2.000 0.001 0.001 0.000   0 0.001
TAHX88 25/06/2015 Call 2.200 1.480 1.480 0.000   0 1.480
TAHX98 25/06/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TAHXC8 25/06/2015 Call 2.400 1.280 1.280 0.000   0 1.280
TAHXD8 25/06/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TAHXA8 25/06/2015 Call 2.600 1.080 1.080 0.000   0 1.080
TAHXB8 25/06/2015 Put 2.600 0.025 0.025 0.000   0 0.025
TAHXJ8 25/06/2015 Call 2.800 0.885 0.885 0.000   0 0.885
TAHXK8 25/06/2015 Put 2.800 0.050 0.050 0.000   0 0.050
TAHXF8 25/06/2015 Call 3.000 0.695 0.695 0.000   0 0.695
TAHXG8 25/06/2015 Put 3.000 0.095 0.095 0.000   0 0.095
TAHXH8 25/06/2015 Call 3.200 0.530 0.530 0.000   0 0.530
TAHXI8 25/06/2015 Put 3.200 0.155 0.155 0.000   0 0.155
TAHXN8 25/06/2015 Call 3.400 0.385 0.385 0.000   0 0.385
TAHXO8 25/06/2015 Put 3.400 0.235 0.235 0.000   0 0.235
TAHXL8 25/06/2015 Call 3.600 0.275 0.275 0.000   0 0.275
TAHXM8 25/06/2015 Put 3.600 0.330 0.330 0.000   0 0.330
TAHX68 25/06/2015 Call 3.800 0.190 0.190 0.000   0 0.190
TAHX78 25/06/2015 Put 3.800 0.450 0.450 0.000   0 0.450
TAHYI8 25/06/2015 Call 4.000 0.125 0.125 0.000   0 0.125
TAHYJ8 25/06/2015 Put 4.000 0.585 0.585 0.000   0 0.585
TAHCH9 25/06/2015 Call 4.200 0.080 0.080 0.000   0 0.080
TAHCI9 25/06/2015 Put 4.200 0.730 0.730 0.000   0 0.730
TAHSH9 25/06/2015 Call 4.400 0.050 0.050 0.000   0 0.050
TAHSI9 25/06/2015 Put 4.400 0.890 0.890 0.000   0 0.890
TAHY29 24/09/2015 Call 2.400 1.280 1.280 0.000   0 1.280
TAHY39 24/09/2015 Put 2.400 0.008 0.008 0.000   0 0.008
TAHXZ9 24/09/2015 Call 2.600 1.085 1.085 0.000   0 1.085
TAHY19 24/09/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TAHYC9 24/09/2015 Call 2.800 0.890 0.890 0.000   0 0.890
TAHYD9 24/09/2015 Put 2.800 0.045 0.045 0.000   0 0.045
TAHYA9 24/09/2015 Call 3.000 0.705 0.705 0.000   0 0.705
TAHYB9 24/09/2015 Put 3.000 0.085 0.085 0.000   0 0.085
TAHY49 24/09/2015 Call 3.200 0.550 0.550 0.000   0 0.550
TAHY59 24/09/2015 Put 3.200 0.145 0.145 0.000   0 0.145
TAHY69 24/09/2015 Call 3.400 0.415 0.415 0.000   0 0.415
TAHY79 24/09/2015 Put 3.400 0.225 0.225 0.000   0 0.225
TAHY89 24/09/2015 Call 3.600 0.310 0.310 0.000   0 0.310
TAHY99 24/09/2015 Put 3.600 0.325 0.325 0.000   0 0.325
TAHYG9 24/09/2015 Call 3.800 0.225 0.225 0.000   0 0.225
TAHYH9 24/09/2015 Put 3.800 0.445 0.445 0.000   0 0.445
TAHYE9 24/09/2015 Call 4.000 0.160 0.160 0.000   0 0.160
TAHYF9 24/09/2015 Put 4.000 0.580 0.580 0.000   0 0.580
TAHYU9 24/09/2015 Call 4.200 0.115 0.115 0.000   0 0.115
TAHYV9 24/09/2015 Put 4.200 0.735 0.735 0.000   0 0.735
TAHZ49 24/09/2015 Call 4.400 0.080 0.080 0.000   0 0.080
TAHZ59 24/09/2015 Put 4.400 0.895 0.895 0.000   0 0.895
TAHKN9 17/12/2015 Call 2.200 1.480 1.480 0.000   0 1.480
TAHKO9 17/12/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TAHKP9 17/12/2015 Call 2.400 1.280 1.280 0.000   0 1.280
TAHKQ9 17/12/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TAHKR9 17/12/2015 Call 2.600 1.085 1.085 0.000   0 1.085
TAHKS9 17/12/2015 Put 2.600 0.025 0.025 0.000   0 0.025
TAHKJ9 17/12/2015 Call 2.800 0.890 0.890 0.000   0 0.890
TAHKK9 17/12/2015 Put 2.800 0.050 0.050 0.000   0 0.050
TAHKV9 17/12/2015 Call 3.000 0.705 0.705 0.000   0 0.705
TAHKW9 17/12/2015 Put 3.000 0.095 0.095 0.000   0 0.095
TAHKL9 17/12/2015 Call 3.200 0.545 0.545 0.000   0 0.545
TAHKM9 17/12/2015 Put 3.200 0.155 0.155 0.000   0 0.155
TAHKX9 17/12/2015 Call 3.400 0.415 0.415 0.000   0 0.415
TAHKY9 17/12/2015 Put 3.400 0.235 0.235 0.000   0 0.235
TAHKH9 17/12/2015 Call 3.600 0.310 0.310 0.000   0 0.310
TAHKI9 17/12/2015 Put 3.600 0.335 0.335 0.000   0 0.335
TAHKT9 17/12/2015 Call 3.800 0.225 0.225 0.000   0 0.225
TAHKU9 17/12/2015 Put 3.800 0.455 0.455 0.000   0 0.455
TAHLA9 17/12/2015 Call 4.000 0.165 0.165 0.000   0 0.165
TAHLB9 17/12/2015 Put 4.000 0.590 0.590 0.000   0 0.590
TAHQF9 17/12/2015 Call 4.200 0.115 0.115 0.000   0 0.115
TAHQG9 17/12/2015 Put 4.200 0.740 0.740 0.000   0 0.740
TAHSJ9 17/12/2015 Call 4.400 0.080 0.080 0.000   0 0.080
TAHSK9 17/12/2015 Put 4.400 0.900 0.900 0.000   0 0.900
TAHUY9 23/06/2016 Call 2.200 1.480 1.480 0.000   0 1.480
TAHUZ9 23/06/2016 Put 2.200 0.050 0.050 0.000   0 0.050
TAHUE9 23/06/2016 Call 2.400 1.280 1.280 0.000   0 1.280
TAHUF9 23/06/2016 Put 2.400 0.080 0.080 0.000   0 0.080
TAHUG9 23/06/2016 Call 2.600 1.085 1.085 0.000   0 1.085
TAHUH9 23/06/2016 Put 2.600 0.125 0.125 0.000   0 0.125
TAHUM9 23/06/2016 Call 2.800 0.905 0.905 0.000   0 0.905
TAHUN9 23/06/2016 Put 2.800 0.180 0.180 0.000   0 0.180
TAHUI9 23/06/2016 Call 3.000 0.745 0.745 0.000   0 0.745
TAHUJ9 23/06/2016 Put 3.000 0.250 0.250 0.000   0 0.250
TAHUK9 23/06/2016 Call 3.200 0.610 0.610 0.000   0 0.610
TAHUL9 23/06/2016 Put 3.200 0.335 0.335 0.000   0 0.335
TAHUS9 23/06/2016 Call 3.400 0.500 0.500 0.000   0 0.500
TAHUT9 23/06/2016 Put 3.400 0.430 0.430 0.000   0 0.430
TAHUU9 23/06/2016 Call 3.600 0.405 0.405 0.000   0 0.405
TAHUV9 23/06/2016 Put 3.600 0.540 0.540 0.000   0 0.540
TAHUQ9 23/06/2016 Call 3.800 0.325 0.325 0.000   0 0.325
TAHUR9 23/06/2016 Put 3.800 0.660 0.660 0.000   0 0.660
TAHUO9 23/06/2016 Call 4.000 0.260 0.260 0.000   0 0.260
TAHUP9 23/06/2016 Put 4.000 0.790 0.790 0.000   0 0.790
TAHVD9 23/06/2016 Call 4.200 0.210 0.210 0.000   0 0.210
TAHVE9 23/06/2016 Put 4.200 0.925 0.925 0.000   0 0.925
TAHZ69 23/06/2016 Call 4.400 0.165 0.165 0.000   0 0.165
TAHZ79 23/06/2016 Put 4.400 1.070 1.070 0.000   0 1.070
TAHEJ7 22/12/2016 Call 2.600 1.085 1.085 0.000   0 1.085
TAHEK7 22/12/2016 Put 2.600 0.100 0.100 0.000   0 0.100
TAHD77 22/12/2016 Call 2.800 0.900 0.900 0.000   0 0.900
TAHD87 22/12/2016 Put 2.800 0.150 0.150 0.000   72 0.150
TAHDL7 22/12/2016 Call 3.000 0.740 0.740 0.000   0 0.740
TAHDM7 22/12/2016 Put 3.000 0.215 0.215 0.000   0 0.215
TAHD97 22/12/2016 Call 3.200 0.605 0.605 0.000   0 0.605
TAHDK7 22/12/2016 Put 3.200 0.295 0.295 0.000   0 0.295
TAHDT7 22/12/2016 Call 3.400 0.495 0.495 0.000   0 0.495
TAHDU7 22/12/2016 Put 3.400 0.390 0.390 0.000   0 0.390
TAHDR7 22/12/2016 Call 3.600 0.405 0.405 0.000   0 0.405
TAHDS7 22/12/2016 Put 3.600 0.500 0.500 0.000   0 0.500
TAHDP7 22/12/2016 Call 3.800 0.330 0.330 0.000   0 0.330
TAHDQ7 22/12/2016 Put 3.800 0.620 0.620 0.000   0 0.620
TAHDN7 22/12/2016 Call 4.000 0.270 0.270 0.000   0 0.270
TAHDO7 22/12/2016 Put 4.000 0.750 0.750 0.000   0 0.750
TAHDX7 22/12/2016 Call 4.200 0.215 0.215 0.000   0 0.215
TAHDY7 22/12/2016 Put 4.200 0.885 0.885 0.000   0 0.885
TAHDV7 22/12/2016 Call 4.400 0.175 0.175 0.000   0 0.175
TAHDW7 22/12/2016 Put 4.400 1.035 1.035 0.000   0 1.035

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.