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 3.485 Down -0.025 3.480 3.490 3.490 3.520 3.480 922,373 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 0.000 0.000 0.000   0 3.430
TAHI97 28/08/2014 Call 2.700 0.790 0.790 0.000   0 0.815
TAHIF7 28/08/2014 Put 2.700 0.002 0.002 0.000   0 0.002
TAHG37 28/08/2014 Call 2.800 0.690 0.690 0.000   0 0.715
TAHG47 28/08/2014 Put 2.800 0.005 0.005 0.000   0 0.004
TAHGV7 28/08/2014 Call 2.900 0.590 0.590 0.000   0 0.615
TAHGW7 28/08/2014 Put 2.900 0.009 0.009 0.000   0 0.008
TAHG17 28/08/2014 Call 3.000 0.490 0.490 0.000   0 0.515
TAHG27 28/08/2014 Put 3.000 0.015 0.015 0.000   68 0.015
TAHI47 28/08/2014 Call 3.100 0.390 0.390 0.000   0 0.420
TAHI57 28/08/2014 Put 3.100 0.025 0.025 0.000   125 0.020
TAHG77 28/08/2014 Call 3.200 0.290 0.290 0.000   150 0.325
TAHG87 28/08/2014 Put 3.200 0.010 0.055 0.000   0 0.035
TAHGZ7 28/08/2014 Call 3.300 0.200 0.200 0.000   0 0.235
TAHI17 28/08/2014 Put 3.300 0.060 0.060 0.000   1,735 0.055
TAHGN7 28/08/2014 Call 3.400 0.100 0.150 0.000   70 0.155
TAHGO7 28/08/2014 Put 3.400 0.075 0.115 0.000   350 0.090
TAHN77 28/08/2014 Call 3.410 0.095 0.095 0.000   0 0.120
TAHN87 28/08/2014 Put 3.410 0.105 0.105 0.000   0 0.090
TAHGX7 28/08/2014 Call 3.500 0.075 0.075 0.000   697 0.095
TAHGY7 28/08/2014 Put 3.500 0.130 0.170 0.000   250 0.140
TAHNK7 28/08/2014 Call 3.510 0.055 0.055 0.000   262 0.075
TAHN97 28/08/2014 Put 3.510 0.160 0.160 0.000   0 0.145
TAHGP7 28/08/2014 Call 3.600 0.015 0.055 0.000   1,653 0.055
TAHGQ7 28/08/2014 Put 3.600 0.205 0.250 0.000   150 0.205
TAHLT7 28/08/2014 Call 3.610 0.035 0.035 0.000   259 0.045
TAHLS7 28/08/2014 Put 3.610 0.230 0.230 0.000   0 0.210
TAHGR7 28/08/2014 Call 3.700 0.020 0.020 0.000   522 0.030
TAHGS7 28/08/2014 Put 3.700 0.305 0.305 0.000   0 0.285
TAHG97 28/08/2014 Call 3.800 0.010 0.010 0.000   530 0.015
TAHGK7 28/08/2014 Put 3.800 0.395 0.395 0.000   0 0.370
TAHGT7 28/08/2014 Call 3.900 0.007 0.007 0.000   0 0.009
TAHGU7 28/08/2014 Put 3.900 0.495 0.495 0.000   0 0.470
TAHGL7 28/08/2014 Call 4.000 0.004 0.004 0.000   0 0.005
TAHGM7 28/08/2014 Put 4.000 0.590 0.590 0.000   0 0.565
TAHI27 28/08/2014 Call 4.100 0.002 0.002 0.000   0 0.003
TAHI37 28/08/2014 Put 4.100 0.690 0.690 0.000   0 0.665
TAHG57 28/08/2014 Call 4.200 0.001 0.001 0.000   0 0.001
TAHG67 28/08/2014 Put 4.200 0.790 0.790 0.000   0 0.765
TAHI77 28/08/2014 Call 4.300 0.001 0.001 0.000   0 0.001
TAHI87 28/08/2014 Put 4.300 0.890 0.890 0.000   0 0.865
TAHJ27 28/08/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHJ37 28/08/2014 Put 4.400 0.990 0.990 0.000   0 0.965
TAHKC7 28/08/2014 Call 4.500 0.000 0.000 0.000   0 0.000
TAHKD7 28/08/2014 Put 4.500 1.090 1.090 0.000   0 1.065
TAHEH9 25/09/2014 Call 0.010 0.000 0.000 0.000   0 3.435
TAHF79 25/09/2014 Call 2.000 0.000 0.000 0.000   0 1.515
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 1.315
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 1.115
TAHFH9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHYI9 25/09/2014 Call 2.500 0.990 0.990 0.000   0 1.015
TAHYJ9 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TAHFI9 25/09/2014 Call 2.600 0.890 0.890 0.000   0 0.915
TAHFJ9 25/09/2014 Put 2.600 0.001 0.001 0.000   0 0.001
TAHXS9 25/09/2014 Call 2.700 0.790 0.790 0.000   0 0.815
TAHXT9 25/09/2014 Put 2.700 0.002 0.002 0.000   0 0.002
TAHF19 25/09/2014 Call 2.800 0.690 0.690 0.000   0 0.715
TAHF29 25/09/2014 Put 2.800 0.004 0.004 0.000   0 0.005
TAHXW9 25/09/2014 Call 2.900 0.590 0.590 0.000   0 0.615
TAHXY9 25/09/2014 Put 2.900 0.009 0.009 0.000   0 0.010
TAHEY9 25/09/2014 Call 3.000 0.490 0.490 0.000   0 0.520
TAHEZ9 25/09/2014 Put 3.000 0.015 0.015 0.000   0 0.020
TAHXM9 25/09/2014 Call 3.100 0.390 0.390 0.000   0 0.420
TAHXN9 25/09/2014 Put 3.100 0.015 0.055 0.000   1,080 0.030
TAHF39 25/09/2014 Call 3.200 0.300 0.300 0.000   0 0.330
TAHF49 25/09/2014 Put 3.200 0.040 0.075 0.000   1,500 0.050
TAHXU9 25/09/2014 Call 3.300 0.190 0.240 0.000   0 0.245
TAHXV9 25/09/2014 Put 3.300 0.065 0.100 0.000   0 0.075
TAHF99 25/09/2014 Call 3.400 0.145 0.145 0.000   1,037 0.170
TAHFF9 25/09/2014 Put 3.400 0.100 0.135 0.000   864 0.115
TAHXO9 25/09/2014 Call 3.500 0.075 0.110 0.000   380 0.115
TAHXP9 25/09/2014 Put 3.500 0.150 0.200 0.000   0 0.160
TAHN57 25/09/2014 Call 3.510 0.085 0.085 0.000   470 0.105
TAHN67 25/09/2014 Put 3.510 0.180 0.180 0.000   0 0.165
TAHEW9 25/09/2014 Call 3.600 0.040 0.075 0.000   5,595 0.075
TAHEX9 25/09/2014 Put 3.600 0.240 0.240 0.000   0 0.225
TAHLW7 25/09/2014 Call 3.610 0.055 0.055 0.050 150 1,020 0.070
TAHLU7 25/09/2014 Put 3.610 0.245 0.245 0.000   0 0.225
TAHXQ9 25/09/2014 Call 3.700 0.035 0.035 0.000   1,000 0.045
TAHXR9 25/09/2014 Put 3.700 0.295 0.340 0.000   0 0.295
TAHFM9 25/09/2014 Call 3.800 0.020 0.020 0.000   200 0.030
TAHFN9 25/09/2014 Put 3.800 0.375 0.430 0.000   0 0.380
TAHXK9 25/09/2014 Call 3.900 0.010 0.010 0.000   0 0.020
TAHXL9 25/09/2014 Put 3.900 0.495 0.495 0.000   0 0.470
TAHL89 25/09/2014 Call 4.000 0.007 0.007 0.000   0 0.010
TAHL99 25/09/2014 Put 4.000 0.595 0.595 0.000   0 0.570
TAHYS9 25/09/2014 Call 4.100 0.003 0.003 0.000   0 0.006
TAHYT9 25/09/2014 Put 4.100 0.690 0.690 0.000   0 0.665
TAHQB9 25/09/2014 Call 4.200 0.002 0.002 0.000   0 0.004
TAHQC9 25/09/2014 Put 4.200 0.790 0.790 0.000   0 0.765
TAHBK7 25/09/2014 Call 4.300 0.001 0.001 0.000   0 0.002
TAHBL7 25/09/2014 Put 4.300 0.890 0.890 0.000   0 0.865
TAHSB9 25/09/2014 Call 4.400 0.000 0.000 0.000   0 0.001
TAHSC9 25/09/2014 Put 4.400 0.990 0.990 0.000   0 0.965
TAHKE7 25/09/2014 Call 4.500 0.000 0.000 0.000   0 0.001
TAHKF7 25/09/2014 Put 4.500 1.090 1.090 0.000   0 1.065
TAHJY7 30/10/2014 Call 0.010 0.000 0.000 0.000   0 3.445
TAHKO7 30/10/2014 Call 2.700 0.790 0.790 0.000   0 0.815
TAHKP7 30/10/2014 Put 2.700 0.006 0.006 0.000   0 0.006
TAHKM7 30/10/2014 Call 2.800 0.690 0.690 0.000   0 0.715
TAHKN7 30/10/2014 Put 2.800 0.010 0.010 0.000   0 0.010
TAHJZ7 30/10/2014 Call 2.900 0.590 0.590 0.000   0 0.615
TAHK17 30/10/2014 Put 2.900 0.020 0.020 0.000   0 0.020
TAHJ47 30/10/2014 Call 3.000 0.490 0.490 0.000   0 0.520
TAHJ57 30/10/2014 Put 3.000 0.035 0.035 0.000   0 0.030
TAHJW7 30/10/2014 Call 3.100 0.395 0.395 0.000   0 0.425
TAHJX7 30/10/2014 Put 3.100 0.050 0.050 0.000   0 0.045
TAHJ67 30/10/2014 Call 3.200 0.310 0.310 0.000   0 0.335
TAHJ77 30/10/2014 Put 3.200 0.075 0.075 0.000   80 0.070
TAHJO7 30/10/2014 Call 3.300 0.210 0.255 0.000   0 0.260
TAHJP7 30/10/2014 Put 3.300 0.090 0.120 0.000   323 0.100
TAHJ87 30/10/2014 Call 3.400 0.150 0.190 0.000   0 0.190
TAHJ97 30/10/2014 Put 3.400 0.145 0.145 0.000   0 0.135
TAHJQ7 30/10/2014 Call 3.500 0.100 0.135 0.000   241 0.140
TAHJR7 30/10/2014 Put 3.500 0.175 0.215 0.000   100 0.185
TAHJA7 30/10/2014 Call 3.600 0.065 0.100 0.000   323 0.100
TAHJB7 30/10/2014 Put 3.600 0.260 0.260 0.000   0 0.245
TAHJS7 30/10/2014 Call 3.700 0.060 0.060 0.000   0 0.070
TAHJT7 30/10/2014 Put 3.700 0.310 0.355 0.000   0 0.315
TAHJC7 30/10/2014 Call 3.800 0.040 0.040 0.000   0 0.045
TAHJD7 30/10/2014 Put 3.800 0.385 0.435 0.000   0 0.390
TAHJU7 30/10/2014 Call 3.900 0.002 0.045 0.000   0 0.030
TAHJV7 30/10/2014 Put 3.900 0.500 0.500 0.000   459 0.480
TAHJE7 30/10/2014 Call 4.000 0.000 0.035 0.000   0 0.020
TAHJF7 30/10/2014 Put 4.000 0.595 0.595 0.000   0 0.570
TAHJK7 30/10/2014 Call 4.100 0.010 0.010 0.000   0 0.015
TAHJL7 30/10/2014 Put 4.100 0.690 0.690 0.000   0 0.665
TAHJG7 30/10/2014 Call 4.200 0.007 0.007 0.000   0 0.009
TAHJH7 30/10/2014 Put 4.200 0.790 0.790 0.000   0 0.765
TAHJM7 30/10/2014 Call 4.300 0.004 0.004 0.000   0 0.006
TAHJN7 30/10/2014 Put 4.300 0.890 0.890 0.000   0 0.865
TAHJI7 30/10/2014 Call 4.400 0.003 0.003 0.000   0 0.004
TAHJJ7 30/10/2014 Put 4.400 0.990 0.990 0.000   0 0.965
TAHKG7 30/10/2014 Call 4.500 0.002 0.002 0.000   0 0.002
TAHKH7 30/10/2014 Put 4.500 1.090 1.090 0.000   0 1.065
TAHLL7 27/11/2014 Call 0.010 0.000 0.000 0.000   0 3.450
TAHLQ7 27/11/2014 Call 2.700 0.790 0.790 0.000   0 0.815
TAHLR7 27/11/2014 Put 2.700 0.015 0.015 0.000   0 0.010
TAHLD7 27/11/2014 Call 2.800 0.690 0.690 0.000   0 0.715
TAHLE7 27/11/2014 Put 2.800 0.020 0.020 0.000   0 0.020
TAHKQ7 27/11/2014 Call 2.900 0.595 0.595 0.000   0 0.615
TAHKR7 27/11/2014 Put 2.900 0.030 0.030 0.000   0 0.025
TAHL37 27/11/2014 Call 3.000 0.495 0.495 0.000   0 0.520
TAHL47 27/11/2014 Put 3.000 0.040 0.040 0.000   0 0.040
TAHLJ7 27/11/2014 Call 3.100 0.405 0.405 0.000   0 0.435
TAHLK7 27/11/2014 Put 3.100 0.040 0.080 0.000   112 0.060
TAHKY7 27/11/2014 Call 3.200 0.325 0.325 0.000   0 0.350
TAHKZ7 27/11/2014 Put 3.200 0.085 0.085 0.000   100 0.080
TAHLF7 27/11/2014 Call 3.300 0.225 0.275 0.000   0 0.280
TAHLG7 27/11/2014 Put 3.300 0.095 0.135 0.000   10 0.115
TAHL97 27/11/2014 Call 3.400 0.190 0.190 0.000   0 0.215
TAHLA7 27/11/2014 Put 3.400 0.135 0.180 0.000   0 0.155
TAHKU7 27/11/2014 Call 3.500 0.120 0.165 0.000   0 0.165
TAHKV7 27/11/2014 Put 3.500 0.190 0.230 0.000   0 0.200
TAHL77 27/11/2014 Call 3.600 0.085 0.125 0.000   0 0.125
TAHL87 27/11/2014 Put 3.600 0.270 0.270 0.000   0 0.260
TAHKS7 27/11/2014 Call 3.700 0.055 0.095 0.000   0 0.090
TAHKT7 27/11/2014 Put 3.700 0.320 0.365 0.000   0 0.325
TAHLB7 27/11/2014 Call 3.800 0.055 0.055 0.000   60 0.065
TAHLC7 27/11/2014 Put 3.800 0.395 0.445 0.000   0 0.405
TAHKW7 27/11/2014 Call 3.900 0.035 0.035 0.000   0 0.045
TAHKX7 27/11/2014 Put 3.900 0.505 0.505 0.000   0 0.485
TAHL57 27/11/2014 Call 4.000 0.025 0.025 0.000   0 0.035
TAHL67 27/11/2014 Put 4.000 0.595 0.595 0.000   0 0.575
TAHLH7 27/11/2014 Call 4.100 0.000 0.035 0.000   0 0.025
TAHLI7 27/11/2014 Put 4.100 0.690 0.690 0.000   0 0.670
TAHL17 27/11/2014 Call 4.200 0.010 0.010 0.000   0 0.020
TAHL27 27/11/2014 Put 4.200 0.790 0.790 0.000   0 0.770
TAHLZ7 27/11/2014 Call 4.300 0.008 0.008 0.000   0 0.015
TAHM17 27/11/2014 Put 4.300 0.890 0.890 0.000   0 0.865
TAHMD8 18/12/2014 Call 0.010 3.430 3.430 0.000   0 3.455
TAHX48 18/12/2014 Call 2.000 0.000 0.000 0.000   0 1.515
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 1.315
TAHW88 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.002
TAHMS8 18/12/2014 Call 2.300 0.000 0.000 0.000   0 1.215
TAHMT8 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.003
TAHM78 18/12/2014 Call 2.400 0.000 0.000 0.000   0 1.115
TAHM88 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.006
TAHM58 18/12/2014 Call 2.500 0.990 0.990 0.000   0 1.015
TAHM68 18/12/2014 Put 2.500 0.006 0.006 0.000   100 0.009
TAHM98 18/12/2014 Call 2.600 0.890 0.890 0.000   0 0.915
TAHMA8 18/12/2014 Put 2.600 0.010 0.010 0.000   0 0.015
TAHM38 18/12/2014 Call 2.700 0.790 0.790 0.000   0 0.815
TAHM48 18/12/2014 Put 2.700 0.015 0.015 0.000   100 0.020
TAHMB8 18/12/2014 Call 2.800 0.690 0.690 0.000   0 0.715
TAHMC8 18/12/2014 Put 2.800 0.025 0.025 0.000   382 0.030
TAHMU8 18/12/2014 Call 2.900 0.595 0.595 0.000   0 0.620
TAHMV8 18/12/2014 Put 2.900 0.035 0.035 0.000   500 0.035
TAHMW8 18/12/2014 Call 3.000 0.500 0.500 0.000   0 0.530
TAHMX8 18/12/2014 Put 3.000 0.050 0.050 0.000   230 0.050
TAHN38 18/12/2014 Call 3.100 0.415 0.415 0.000   0 0.440
TAHN48 18/12/2014 Put 3.100 0.070 0.070 0.000   195 0.070
TAHNT8 18/12/2014 Call 3.200 0.340 0.340 0.000   100 0.360
TAHNU8 18/12/2014 Put 3.200 0.100 0.100 0.000   378 0.095
TAHD17 18/12/2014 Call 3.300 0.270 0.270 0.000   100 0.290
TAHD27 18/12/2014 Put 3.300 0.130 0.130 0.000   111 0.125
TAHWB8 18/12/2014 Call 3.400 0.215 0.215 0.000   1,068 0.230
TAHWC8 18/12/2014 Put 3.400 0.175 0.175 0.000   0 0.165
TAHD37 18/12/2014 Call 3.500 0.165 0.165 0.000   1,000 0.180
TAHD47 18/12/2014 Put 3.500 0.225 0.225 0.000   15 0.215
TAHW98 18/12/2014 Call 3.600 0.120 0.120 0.000   0 0.135
TAHWA8 18/12/2014 Put 3.600 0.285 0.285 0.000   0 0.275
TAHD57 18/12/2014 Call 3.700 0.090 0.090 0.000   0 0.105
TAHD67 18/12/2014 Put 3.700 0.355 0.355 0.000   0 0.340
TAHW58 18/12/2014 Call 3.800 0.065 0.065 0.000   32 0.080
TAHW68 18/12/2014 Put 3.800 0.430 0.430 0.000   0 0.415
TAHCW7 18/12/2014 Call 3.900 0.050 0.050 0.000   0 0.060
TAHCX7 18/12/2014 Put 3.900 0.510 0.510 0.000   0 0.495
TAHYG8 18/12/2014 Call 4.000 0.035 0.035 0.000   0 0.045
TAHYH8 18/12/2014 Put 4.000 0.600 0.600 0.000   0 0.585
TAHCY7 18/12/2014 Call 4.100 0.030 0.030 0.000   0 0.035
TAHCZ7 18/12/2014 Put 4.100 0.690 0.690 0.000   0 0.675
TAHCF9 18/12/2014 Call 4.200 0.020 0.020 0.000   0 0.025
TAHCG9 18/12/2014 Put 4.200 0.790 0.790 0.000   0 0.770
TAHE27 18/12/2014 Call 4.300 0.020 0.020 0.000   0 0.020
TAHE37 18/12/2014 Put 4.300 0.890 0.890 0.000   0 0.870
TAHSD9 18/12/2014 Call 4.400 0.015 0.015 0.000   0 0.015
TAHSE9 18/12/2014 Put 4.400 0.990 0.990 0.000   0 0.965
TAHKI7 18/12/2014 Call 4.500 0.010 0.010 0.000   0 0.010
TAHKJ7 18/12/2014 Put 4.500 1.090 1.090 0.000   0 1.065
TAHPQ7 29/01/2015 Call 0.010 3.440 3.440 0.000      
TAHNN7 29/01/2015 Call 2.800 0.690 0.690 0.000      
TAHNO7 29/01/2015 Put 2.800 0.030 0.030 0.000      
TAHPM7 29/01/2015 Call 2.900 0.600 0.600 0.000      
TAHPN7 29/01/2015 Put 2.900 0.045 0.045 0.000      
TAHNP7 29/01/2015 Call 3.000 0.510 0.510 0.000      
TAHNQ7 29/01/2015 Put 3.000 0.060 0.060 0.000      
TAHPO7 29/01/2015 Call 3.100 0.430 0.430 0.000      
TAHPP7 29/01/2015 Put 3.100 0.080 0.080 0.000      
TAHNL7 29/01/2015 Call 3.200 0.360 0.360 0.000      
TAHNM7 29/01/2015 Put 3.200 0.110 0.110 0.000      
TAHP47 29/01/2015 Call 3.300 0.295 0.295 0.000      
TAHP57 29/01/2015 Put 3.300 0.145 0.145 0.000      
TAHNT7 29/01/2015 Call 3.400 0.235 0.235 0.000      
TAHNU7 29/01/2015 Put 3.400 0.190 0.190 0.000      
TAHP27 29/01/2015 Call 3.500 0.185 0.185 0.000      
TAHP37 29/01/2015 Put 3.500 0.245 0.245 0.000      
TAHNV7 29/01/2015 Call 3.600 0.145 0.145 0.000      
TAHNW7 29/01/2015 Put 3.600 0.300 0.300 0.000      
TAHP67 29/01/2015 Call 3.700 0.115 0.115 0.000      
TAHP77 29/01/2015 Put 3.700 0.370 0.370 0.000      
TAHNX7 29/01/2015 Call 3.800 0.085 0.085 0.000      
TAHNY7 29/01/2015 Put 3.800 0.440 0.440 0.000      
TAHPK7 29/01/2015 Call 3.900 0.065 0.065 0.000      
TAHPL7 29/01/2015 Put 3.900 0.520 0.520 0.000      
TAHNZ7 29/01/2015 Call 4.000 0.050 0.050 0.000      
TAHP17 29/01/2015 Put 4.000 0.605 0.605 0.000      
TAHP87 29/01/2015 Call 4.100 0.035 0.035 0.000      
TAHP97 29/01/2015 Put 4.100 0.695 0.695 0.000      
TAHNR7 29/01/2015 Call 4.200 0.025 0.025 0.000      
TAHNS7 29/01/2015 Put 4.200 0.790 0.790 0.000      
TAHIW7 26/03/2015 Call 0.010 3.365 3.365 0.000   0 3.390
TAHUW9 26/03/2015 Call 2.200 0.000 0.000 0.000   0 1.315
TAHUX9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.004
TAHPS9 26/03/2015 Call 2.400 1.090 1.090 0.000   0 1.115
TAHPT9 26/03/2015 Put 2.400 0.000 0.000 0.000   0 0.010
TAHPQ9 26/03/2015 Call 2.600 0.890 0.890 0.000   0 0.915
TAHPR9 26/03/2015 Put 2.600 0.025 0.025 0.000   0 0.025
TAHIG7 26/03/2015 Call 2.700 0.790 0.790 0.000   0 0.815
TAHIH7 26/03/2015 Put 2.700 0.040 0.040 0.000   0 0.040
TAHQ39 26/03/2015 Call 2.800 0.695 0.695 0.000   0 0.720
TAHQ49 26/03/2015 Put 2.800 0.055 0.055 0.000   0 0.055
TAHIM7 26/03/2015 Call 2.900 0.605 0.605 0.000   0 0.625
TAHIN7 26/03/2015 Put 2.900 0.075 0.075 0.000   400 0.070
TAHPU9 26/03/2015 Call 3.000 0.515 0.515 0.000   0 0.540
TAHPV9 26/03/2015 Put 3.000 0.100 0.100 0.000   0 0.095
TAHIK7 26/03/2015 Call 3.100 0.440 0.440 0.000   0 0.460
TAHIL7 26/03/2015 Put 3.100 0.130 0.130 0.000   0 0.120
TAHPW9 26/03/2015 Call 3.200 0.370 0.370 0.000   0 0.390
TAHPX9 26/03/2015 Put 3.200 0.165 0.165 0.000   0 0.155
TAHII7 26/03/2015 Call 3.300 0.305 0.305 0.000   0 0.325
TAHIJ7 26/03/2015 Put 3.300 0.210 0.210 0.000   0 0.195
TAHQ19 26/03/2015 Call 3.400 0.250 0.250 0.000   0 0.270
TAHQ29 26/03/2015 Put 3.400 0.260 0.260 0.000   0 0.240
TAHIO7 26/03/2015 Call 3.500 0.200 0.200 0.000   0 0.220
TAHIP7 26/03/2015 Put 3.500 0.315 0.315 0.000   0 0.295
TAHPY9 26/03/2015 Call 3.600 0.160 0.160 0.000   0 0.175
TAHPZ9 26/03/2015 Put 3.600 0.375 0.375 0.000   0 0.355
TAHIS7 26/03/2015 Call 3.700 0.125 0.125 0.000   400 0.140
TAHIT7 26/03/2015 Put 3.700 0.440 0.440 0.000   0 0.420
TAHQ59 26/03/2015 Call 3.800 0.095 0.095 0.000   0 0.110
TAHQ69 26/03/2015 Put 3.800 0.515 0.515 0.000   0 0.495
TAHIU7 26/03/2015 Call 3.900 0.075 0.075 0.000   0 0.085
TAHIV7 26/03/2015 Put 3.900 0.590 0.590 0.000   0 0.570
TAHQ79 26/03/2015 Call 4.000 0.055 0.055 0.000   114 0.065
TAHQ89 26/03/2015 Put 4.000 0.670 0.670 0.000   0 0.650
TAHIQ7 26/03/2015 Call 4.100 0.045 0.045 0.000   0 0.050
TAHIR7 26/03/2015 Put 4.100 0.755 0.755 0.000   0 0.740
TAHQD9 26/03/2015 Call 4.200 0.035 0.035 0.000   0 0.040
TAHQE9 26/03/2015 Put 4.200 0.845 0.845 0.000   0 0.830
TAHIX7 26/03/2015 Call 4.300 0.025 0.025 0.000   0 0.030
TAHIY7 26/03/2015 Put 4.300 0.935 0.935 0.000   0 0.920
TAHSF9 26/03/2015 Call 4.400 0.020 0.020 0.000   0 0.025
TAHSG9 26/03/2015 Put 4.400 1.030 1.030 0.000   0 1.020
TAHKK7 26/03/2015 Call 4.500 0.015 0.015 0.000   0 0.020
TAHKL7 26/03/2015 Put 4.500 1.125 1.125 0.000   0 1.120
TAHXP8 25/06/2015 Call 0.010 3.385 3.385 0.000   0 3.410
TAHIO9 25/06/2015 Call 1.900 0.000 0.000 0.000   0 1.610
TAHIP9 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.002
TAHCP9 25/06/2015 Call 2.000 0.000 0.000 0.000   0 1.515
TAHCQ9 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.004
TAHX88 25/06/2015 Call 2.200 0.000 0.000 0.000   0 1.315
TAHX98 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.010
TAHXC8 25/06/2015 Call 2.400 0.000 0.000 0.000   0 1.115
TAHXD8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.025
TAHXA8 25/06/2015 Call 2.600 0.890 0.890 0.000   0 0.920
TAHXB8 25/06/2015 Put 2.600 0.040 0.040 0.000   0 0.045
TAHN17 25/06/2015 Call 2.700 0.795 0.795 0.000   0 0.820
TAHN27 25/06/2015 Put 2.700 0.055 0.055 0.000   0 0.060
TAHXJ8 25/06/2015 Call 2.800 0.700 0.700 0.000   0 0.730
TAHXK8 25/06/2015 Put 2.800 0.075 0.075 0.000   0 0.075
TAHM87 25/06/2015 Call 2.900 0.615 0.615 0.000   0 0.640
TAHM97 25/06/2015 Put 2.900 0.100 0.100 0.000   0 0.095
TAHXF8 25/06/2015 Call 3.000 0.540 0.540 0.000   0 0.560
TAHXG8 25/06/2015 Put 3.000 0.130 0.130 0.000   80 0.125
TAHM27 25/06/2015 Call 3.100 0.465 0.465 0.000   0 0.490
TAHM37 25/06/2015 Put 3.100 0.160 0.160 0.000   0 0.155
TAHXH8 25/06/2015 Call 3.200 0.400 0.400 0.000   0 0.425
TAHXI8 25/06/2015 Put 3.200 0.200 0.200 0.000   0 0.190
TAHM47 25/06/2015 Call 3.300 0.340 0.340 0.000   0 0.365
TAHM57 25/06/2015 Put 3.300 0.245 0.245 0.000   0 0.230
TAHXN8 25/06/2015 Call 3.400 0.290 0.290 0.000   0 0.310
TAHXO8 25/06/2015 Put 3.400 0.295 0.295 0.000   0 0.280
TAHM67 25/06/2015 Call 3.500 0.240 0.240 0.000   0 0.260
TAHM77 25/06/2015 Put 3.500 0.350 0.350 0.000   0 0.330
TAHXL8 25/06/2015 Call 3.600 0.200 0.200 0.000   0 0.215
TAHXM8 25/06/2015 Put 3.600 0.405 0.405 0.000   0 0.390
TAHME7 25/06/2015 Call 3.700 0.165 0.165 0.000   0 0.180
TAHMF7 25/06/2015 Put 3.700 0.475 0.475 0.000   0 0.455
TAHX68 25/06/2015 Call 3.800 0.135 0.135 0.000   0 0.145
TAHX78 25/06/2015 Put 3.800 0.540 0.540 0.000   0 0.520
TAHMC7 25/06/2015 Call 3.900 0.110 0.110 0.000   0 0.120
TAHMD7 25/06/2015 Put 3.900 0.615 0.615 0.000   0 0.595
TAHYI8 25/06/2015 Call 4.000 0.090 0.090 0.000   0 0.095
TAHYJ8 25/06/2015 Put 4.000 0.695 0.695 0.000   0 0.675
TAHMA7 25/06/2015 Call 4.100 0.070 0.070 0.000   0 0.075
TAHMB7 25/06/2015 Put 4.100 0.775 0.775 0.000   0 0.755
TAHCH9 25/06/2015 Call 4.200 0.055 0.055 0.000   0 0.065
TAHCI9 25/06/2015 Put 4.200 0.860 0.860 0.000   0 0.840
TAHMG7 25/06/2015 Call 4.300 0.045 0.045 0.000   0 0.050
TAHMH7 25/06/2015 Put 4.300 0.945 0.945 0.000   0 0.930
TAHSH9 25/06/2015 Call 4.400 0.035 0.035 0.000   0 0.040
TAHSI9 25/06/2015 Put 4.400 1.040 1.040 0.000   0 1.020
TAHK27 25/06/2015 Call 4.600 0.020 0.020 0.000   0 0.030
TAHK37 25/06/2015 Put 4.600 1.225 1.225 0.000   0 1.200
TAHY29 24/09/2015 Call 2.400 1.090 1.090 0.000   0 1.115
TAHY39 24/09/2015 Put 2.400 0.010 0.010 0.000   0 0.009
TAHXZ9 24/09/2015 Call 2.600 0.890 0.890 0.000   0 0.915
TAHY19 24/09/2015 Put 2.600 0.030 0.030 0.000   0 0.025
TAHYC9 24/09/2015 Call 2.800 0.690 0.690 0.000   0 0.715
TAHYD9 24/09/2015 Put 2.800 0.060 0.060 0.000   0 0.055
TAHYA9 24/09/2015 Call 3.000 0.505 0.505 0.000   0 0.525
TAHYB9 24/09/2015 Put 3.000 0.115 0.115 0.000   0 0.105
TAHY49 24/09/2015 Call 3.200 0.365 0.365 0.000   0 0.380
TAHY59 24/09/2015 Put 3.200 0.190 0.190 0.000   1,000 0.180
TAHY69 24/09/2015 Call 3.400 0.255 0.255 0.000   0 0.270
TAHY79 24/09/2015 Put 3.400 0.295 0.295 0.000   0 0.280
TAHY89 24/09/2015 Call 3.600 0.175 0.175 0.000   0 0.185
TAHY99 24/09/2015 Put 3.600 0.420 0.420 0.000   0 0.405
TAHYG9 24/09/2015 Call 3.800 0.115 0.115 0.000   0 0.125
TAHYH9 24/09/2015 Put 3.800 0.565 0.565 0.000   0 0.545
TAHYE9 24/09/2015 Call 4.000 0.075 0.075 0.000   0 0.080
TAHYF9 24/09/2015 Put 4.000 0.725 0.725 0.000   0 0.705
TAHYU9 24/09/2015 Call 4.200 0.045 0.045 0.000   0 0.050
TAHYV9 24/09/2015 Put 4.200 0.895 0.895 0.000   0 0.875
TAHZ49 24/09/2015 Call 4.400 0.030 0.030 0.000   0 0.030
TAHZ59 24/09/2015 Put 4.400 1.075 1.075 0.000   0 1.050
TAHK47 24/09/2015 Call 4.600 0.015 0.015 0.000   0 0.020
TAHK57 24/09/2015 Put 4.600 1.260 1.260 0.000   0 1.235
TAHN37 17/12/2015 Call 2.600 0.890 0.890 0.000   0 0.915
TAHN47 17/12/2015 Put 2.600 0.140 0.140 0.000   0 0.135
TAHMO7 17/12/2015 Call 2.800 0.705 0.705 0.000   0 0.730
TAHMP7 17/12/2015 Put 2.800 0.205 0.205 0.000   0 0.200
TAHMI7 17/12/2015 Call 3.000 0.560 0.560 0.000   0 0.580
TAHMJ7 17/12/2015 Put 3.000 0.285 0.285 0.000   0 0.280
TAHMQ7 17/12/2015 Call 3.200 0.440 0.440 0.000   0 0.460
TAHMR7 17/12/2015 Put 3.200 0.380 0.380 0.000   0 0.375
TAHMW7 17/12/2015 Call 3.400 0.345 0.345 0.000   0 0.360
TAHMX7 17/12/2015 Put 3.400 0.490 0.490 0.000   0 0.480
TAHMS7 17/12/2015 Call 3.600 0.265 0.265 0.000   0 0.280
TAHMT7 17/12/2015 Put 3.600 0.615 0.615 0.000   0 0.600
TAHMK7 17/12/2015 Call 3.800 0.200 0.200 0.000   0 0.215
TAHML7 17/12/2015 Put 3.800 0.745 0.745 0.000   0 0.730
TAHMM7 17/12/2015 Call 4.000 0.155 0.155 0.000   32 0.160
TAHMN7 17/12/2015 Put 4.000 0.890 0.890 0.000   0 0.875
TAHMU7 17/12/2015 Call 4.200 0.115 0.115 0.000   0 0.125
TAHMV7 17/12/2015 Put 4.200 1.040 1.040 0.000   0 1.025
TAHMY7 17/12/2015 Call 4.400 0.085 0.085 0.000   0 0.090
TAHMZ7 17/12/2015 Put 4.400 1.200 1.200 0.000   0 1.180
TAHD77 22/12/2016 Call 2.800 0.695 0.695 0.000   0 0.720
TAHD87 22/12/2016 Put 2.800 0.190 0.190 0.000   72 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.