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 3.825 Up 0.095 3.820 3.830 3.750 3.855 3.740 2,999,774 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHJY7 30/10/2014 Call 0.010 0.000 0.000 0.000   0 3.725
TAHKO7 30/10/2014 Call 2.700 1.105 1.105 0.000   0 1.030
TAHKP7 30/10/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHKM7 30/10/2014 Call 2.800 1.010 1.010 0.000   0 0.930
TAHKN7 30/10/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHJZ7 30/10/2014 Call 2.900 0.910 0.910 0.000   0 0.830
TAHK17 30/10/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TAHJ47 30/10/2014 Call 3.000 0.810 0.810 0.000   0 0.730
TAHJ57 30/10/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TAHJW7 30/10/2014 Call 3.100 0.710 0.710 0.000   0 0.630
TAHJX7 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.000
TAHJ67 30/10/2014 Call 3.200 0.610 0.610 0.000   0 0.530
TAHJ77 30/10/2014 Put 3.200 0.000 0.000 0.000   80 0.000
TAHJO7 30/10/2014 Call 3.300 0.510 0.510 0.000   0 0.430
TAHJP7 30/10/2014 Put 3.300 0.001 0.001 0.000   323 0.001
TAHJ87 30/10/2014 Call 3.400 0.410 0.410 0.000   1,037 0.330
TAHJ97 30/10/2014 Put 3.400 0.003 0.003 0.000   0 0.005
TAHJQ7 30/10/2014 Call 3.500 0.310 0.310 0.000   804 0.235
TAHJR7 30/10/2014 Put 3.500 0.007 0.007 0.000   383 0.010
TAHJA7 30/10/2014 Call 3.600 0.230 0.260 0.240 3 1,214 0.140
TAHJB7 30/10/2014 Put 3.600 0.015 0.015 0.000   0 0.030
TAHPT7 30/10/2014 Call 3.610 0.210 0.210 0.000   262 0.135
TAHPU7 30/10/2014 Put 3.610 0.015 0.015 0.000   0 0.030
TAHJS7 30/10/2014 Call 3.700 0.115 0.165 0.000 110 1,208 0.075
TAHJT7 30/10/2014 Put 3.700 0.030 0.030 0.000   100 0.060
TAHJC7 30/10/2014 Call 3.800 0.070 0.070 0.000   500 0.035
TAHJD7 30/10/2014 Put 3.800 0.065 0.065 0.000   0 0.115
TAHJU7 30/10/2014 Call 3.900 0.030 0.030 0.000   0 0.015
TAHJV7 30/10/2014 Put 3.900 0.120 0.120 0.000   459 0.190
TAHJE7 30/10/2014 Call 4.000 0.015 0.015 0.000   0 0.007
TAHJF7 30/10/2014 Put 4.000 0.200 0.200 0.000   0 0.285
TAHJK7 30/10/2014 Call 4.100 0.005 0.005 0.000   0 0.003
TAHJL7 30/10/2014 Put 4.100 0.295 0.295 0.000   0 0.380
TAHJG7 30/10/2014 Call 4.200 0.002 0.002 0.000   0 0.001
TAHJH7 30/10/2014 Put 4.200 0.395 0.395 0.000   0 0.475
TAHJM7 30/10/2014 Call 4.300 0.001 0.001 0.000   0 0.000
TAHJN7 30/10/2014 Put 4.300 0.495 0.495 0.000   0 0.575
TAHJI7 30/10/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHJJ7 30/10/2014 Put 4.400 0.595 0.595 0.000   0 0.675
TAHKG7 30/10/2014 Call 4.500 0.000 0.000 0.000   0 0.000
TAHKH7 30/10/2014 Put 4.500 0.695 0.695 0.000   0 0.775
TAHLL7 27/11/2014 Call 0.010 0.000 0.000 0.000   0 3.730
TAHLQ7 27/11/2014 Call 2.700 0.000 0.000 0.000   0 1.035
TAHLR7 27/11/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHLD7 27/11/2014 Call 2.800 1.015 1.015 0.000   0 0.940
TAHLE7 27/11/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHKQ7 27/11/2014 Call 2.900 0.915 0.915 0.000   0 0.840
TAHKR7 27/11/2014 Put 2.900 0.000 0.000 0.000   0 0.001
TAHL37 27/11/2014 Call 3.000 0.815 0.815 0.000   0 0.740
TAHL47 27/11/2014 Put 3.000 0.001 0.001 0.000   0 0.002
TAHLJ7 27/11/2014 Call 3.100 0.715 0.715 0.000   0 0.640
TAHLK7 27/11/2014 Put 3.100 0.002 0.002 0.000   112 0.004
TAHKY7 27/11/2014 Call 3.200 0.620 0.620 0.000   0 0.540
TAHKZ7 27/11/2014 Put 3.200 0.004 0.004 0.000   100 0.009
TAHLF7 27/11/2014 Call 3.300 0.520 0.520 0.000   0 0.445
TAHLG7 27/11/2014 Put 3.300 0.009 0.009 0.000   10 0.015
TAHL97 27/11/2014 Call 3.400 0.425 0.425 0.000   0 0.350
TAHLA7 27/11/2014 Put 3.400 0.015 0.015 0.000   0 0.025
TAHKU7 27/11/2014 Call 3.500 0.330 0.330 0.000   0 0.260
TAHKV7 27/11/2014 Put 3.500 0.025 0.025 0.000   0 0.040
TAHL77 27/11/2014 Call 3.600 0.245 0.245 0.000   360 0.185
TAHL87 27/11/2014 Put 3.600 0.040 0.040 0.000   160 0.060
TAHKS7 27/11/2014 Call 3.700 0.170 0.170 0.000   1,625 0.120
TAHKT7 27/11/2014 Put 3.700 0.060 0.060 0.000 80 0 0.100
TAHLB7 27/11/2014 Call 3.800 0.110 0.110 0.000   60 0.075
TAHLC7 27/11/2014 Put 3.800 0.100 0.100 0.000   0 0.150
TAHKW7 27/11/2014 Call 3.900 0.050 0.095 0.000   0 0.045
TAHKX7 27/11/2014 Put 3.900 0.150 0.150 0.000   0 0.215
TAHL57 27/11/2014 Call 4.000 0.040 0.040 0.000   1,500 0.025
TAHL67 27/11/2014 Put 4.000 0.220 0.220 0.000   0 0.295
TAHLH7 27/11/2014 Call 4.100 0.004 0.040 0.000   0 0.015
TAHLI7 27/11/2014 Put 4.100 0.300 0.300 0.000   0 0.385
TAHL17 27/11/2014 Call 4.200 0.015 0.015 0.000   0 0.010
TAHL27 27/11/2014 Put 4.200 0.395 0.395 0.000   0 0.475
TAHLZ7 27/11/2014 Call 4.300 0.008 0.008 0.000   0 0.007
TAHM17 27/11/2014 Put 4.300 0.495 0.495 0.000   0 0.575
TAHQR7 27/11/2014 Call 4.400 0.005 0.005 0.000   0 0.004
TAHQS7 27/11/2014 Put 4.400 0.595 0.595 0.000   0 0.670
TAHMD8 18/12/2014 Call 0.010 0.000 0.000 0.000   0 3.735
TAHX48 18/12/2014 Call 2.000 0.000 0.000 0.000   0 1.740
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 1.540
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 1.440
TAHMT8 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TAHM78 18/12/2014 Call 2.400 0.000 0.000 0.000   0 1.340
TAHM88 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHM58 18/12/2014 Call 2.500 0.000 0.000 0.000   0 1.240
TAHM68 18/12/2014 Put 2.500 0.000 0.000 0.000   100 0.000
TAHM98 18/12/2014 Call 2.600 0.000 0.000 0.000   0 1.140
TAHMA8 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TAHM38 18/12/2014 Call 2.700 1.120 1.120 0.000   0 1.040
TAHM48 18/12/2014 Put 2.700 0.000 0.000 0.000   100 0.001
TAHMB8 18/12/2014 Call 2.800 1.020 1.020 0.000   0 0.940
TAHMC8 18/12/2014 Put 2.800 0.001 0.001 0.000   382 0.002
TAHMU8 18/12/2014 Call 2.900 0.920 0.920 0.000   0 0.845
TAHMV8 18/12/2014 Put 2.900 0.002 0.002 0.000   500 0.004
TAHMW8 18/12/2014 Call 3.000 0.825 0.825 0.000   0 0.745
TAHMX8 18/12/2014 Put 3.000 0.003 0.003 0.000   230 0.006
TAHN38 18/12/2014 Call 3.100 0.725 0.725 0.000   0 0.645
TAHN48 18/12/2014 Put 3.100 0.006 0.006 0.000   195 0.010
TAHNT8 18/12/2014 Call 3.200 0.630 0.630 0.000   0 0.550
TAHNU8 18/12/2014 Put 3.200 0.010 0.010 0.000   378 0.015
TAHD17 18/12/2014 Call 3.300 0.530 0.530 0.000   100 0.455
TAHD27 18/12/2014 Put 3.300 0.015 0.015 0.000   111 0.025
TAHWB8 18/12/2014 Call 3.400 0.440 0.440 0.000   1,068 0.365
TAHWC8 18/12/2014 Put 3.400 0.025 0.025 0.000   0 0.035
TAHD37 18/12/2014 Call 3.500 0.335 0.385 0.000   1,000 0.285
TAHD47 18/12/2014 Put 3.500 0.035 0.035 0.000   15 0.055
TAHW98 18/12/2014 Call 3.600 0.255 0.305 0.000   150 0.210
TAHWA8 18/12/2014 Put 3.600 0.055 0.055 0.000   0 0.080
TAHD57 18/12/2014 Call 3.700 0.190 0.230 0.000   0 0.150
TAHD67 18/12/2014 Put 3.700 0.085 0.085 0.000 80 0 0.115
TAHW58 18/12/2014 Call 3.800 0.135 0.135 0.000 110 1,500 0.100
TAHW68 18/12/2014 Put 3.800 0.120 0.120 0.000   0 0.170
TAHCW7 18/12/2014 Call 3.900 0.090 0.090 0.085 20 250 0.065
TAHCX7 18/12/2014 Put 3.900 0.175 0.175 0.000   0 0.235
TAHYG8 18/12/2014 Call 4.000 0.060 0.060 0.000   0 0.040
TAHYH8 18/12/2014 Put 4.000 0.240 0.240 0.000   0 0.310
TAHCY7 18/12/2014 Call 4.100 0.040 0.040 0.000   0 0.025
TAHCZ7 18/12/2014 Put 4.100 0.315 0.315 0.000   0 0.390
TAHCF9 18/12/2014 Call 4.200 0.009 0.045 0.000   0 0.015
TAHCG9 18/12/2014 Put 4.200 0.405 0.405 0.000   0 0.480
TAHE27 18/12/2014 Call 4.300 0.015 0.015 0.000   0 0.010
TAHE37 18/12/2014 Put 4.300 0.500 0.500 0.000   0 0.575
TAHSD9 18/12/2014 Call 4.400 0.010 0.010 0.000   0 0.007
TAHSE9 18/12/2014 Put 4.400 0.595 0.595 0.000   0 0.675
TAHKI7 18/12/2014 Call 4.500 0.008 0.008 0.000   0 0.004
TAHKJ7 18/12/2014 Put 4.500 0.695 0.695 0.000   0 0.770
TAHPQ7 29/01/2015 Call 0.010 0.000 0.000 0.000   0 3.750
TAHNN7 29/01/2015 Call 2.800 1.030 1.030 0.000   0 0.950
TAHNO7 29/01/2015 Put 2.800 0.002 0.002 0.000   0 0.004
TAHPM7 29/01/2015 Call 2.900 0.935 0.935 0.000   0 0.855
TAHPN7 29/01/2015 Put 2.900 0.004 0.004 0.000   0 0.008
TAHNP7 29/01/2015 Call 3.000 0.835 0.835 0.000   0 0.760
TAHNQ7 29/01/2015 Put 3.000 0.008 0.008 0.000   0 0.015
TAHPO7 29/01/2015 Call 3.100 0.740 0.740 0.000   0 0.665
TAHPP7 29/01/2015 Put 3.100 0.010 0.010 0.000   501 0.020
TAHNL7 29/01/2015 Call 3.200 0.645 0.645 0.000   0 0.570
TAHNM7 29/01/2015 Put 3.200 0.020 0.020 0.000   0 0.030
TAHP47 29/01/2015 Call 3.300 0.555 0.555 0.000   0 0.480
TAHP57 29/01/2015 Put 3.300 0.025 0.025 0.000   0 0.040
TAHNT7 29/01/2015 Call 3.400 0.465 0.465 0.000   0 0.395
TAHNU7 29/01/2015 Put 3.400 0.040 0.040 0.000   0 0.055
TAHP27 29/01/2015 Call 3.500 0.380 0.380 0.000   0 0.315
TAHP37 29/01/2015 Put 3.500 0.055 0.055 0.000   0 0.075
TAHNV7 29/01/2015 Call 3.600 0.295 0.335 0.000   0 0.250
TAHNW7 29/01/2015 Put 3.600 0.050 0.090 0.000   0 0.105
TAHP67 29/01/2015 Call 3.700 0.235 0.235 0.000   0 0.190
TAHP77 29/01/2015 Put 3.700 0.085 0.125 0.000   0 0.145
TAHNX7 29/01/2015 Call 3.800 0.165 0.210 0.000   0 0.140
TAHNY7 29/01/2015 Put 3.800 0.150 0.150 0.000   0 0.195
TAHPK7 29/01/2015 Call 3.900 0.130 0.130 0.000   0 0.100
TAHPL7 29/01/2015 Put 3.900 0.200 0.200 0.000   0 0.255
TAHNZ7 29/01/2015 Call 4.000 0.095 0.095 0.000   0 0.070
TAHP17 29/01/2015 Put 4.000 0.265 0.265 0.000   0 0.325
TAHP87 29/01/2015 Call 4.100 0.065 0.065 0.000   0 0.045
TAHP97 29/01/2015 Put 4.100 0.335 0.335 0.000   0 0.400
TAHNR7 29/01/2015 Call 4.200 0.045 0.045 0.000   0 0.030
TAHNS7 29/01/2015 Put 4.200 0.415 0.415 0.000   0 0.485
TAHPR7 29/01/2015 Call 4.300 0.030 0.030 0.000   0 0.025
TAHPS7 29/01/2015 Put 4.300 0.505 0.505 0.000   0 0.575
TAHQT7 29/01/2015 Call 4.400 0.020 0.020 0.000   0 0.020
TAHQU7 29/01/2015 Put 4.400 0.600 0.600 0.000   0 0.670
TAHQQ7 26/02/2015 Call 0.010 0.000 0.000 0.000   0 3.665
TAHQX7 26/02/2015 Call 2.800 1.030 1.030 0.000   0 0.955
TAHQY7 26/02/2015 Put 2.800 0.020 0.020 0.000   0 0.025
TAHQE7 26/02/2015 Call 2.900 0.935 0.935 0.000   0 0.855
TAHQF7 26/02/2015 Put 2.900 0.025 0.025 0.000   0 0.030
TAHQ87 26/02/2015 Call 3.000 0.840 0.840 0.000   0 0.760
TAHQ97 26/02/2015 Put 3.000 0.030 0.030 0.000   0 0.030
TAHQC7 26/02/2015 Call 3.100 0.745 0.745 0.000   0 0.665
TAHQD7 26/02/2015 Put 3.100 0.035 0.035 0.000   0 0.040
TAHPZ7 26/02/2015 Call 3.200 0.650 0.650 0.000   0 0.575
TAHQ17 26/02/2015 Put 3.200 0.040 0.040 0.000   0 0.050
TAHQI7 26/02/2015 Call 3.300 0.560 0.560 0.000   0 0.490
TAHQJ7 26/02/2015 Put 3.300 0.055 0.055 0.000   0 0.070
TAHQ27 26/02/2015 Call 3.400 0.470 0.470 0.000   0 0.410
TAHQ37 26/02/2015 Put 3.400 0.070 0.070 0.000   0 0.090
TAHQK7 26/02/2015 Call 3.500 0.390 0.390 0.000   0 0.335
TAHQL7 26/02/2015 Put 3.500 0.095 0.095 0.000   0 0.125
TAHPV7 26/02/2015 Call 3.600 0.315 0.315 0.000   0 0.270
TAHPW7 26/02/2015 Put 3.600 0.130 0.130 0.000   0 0.165
TAHQM7 26/02/2015 Call 3.700 0.250 0.250 0.000   0 0.210
TAHQN7 26/02/2015 Put 3.700 0.170 0.170 0.000   0 0.210
TAHQ67 26/02/2015 Call 3.800 0.190 0.190 0.000   0 0.160
TAHQ77 26/02/2015 Put 3.800 0.215 0.215 0.000   0 0.265
TAHQG7 26/02/2015 Call 3.900 0.145 0.145 0.000   0 0.120
TAHQH7 26/02/2015 Put 3.900 0.270 0.270 0.000   0 0.330
TAHPX7 26/02/2015 Call 4.000 0.105 0.105 0.000   0 0.085
TAHPY7 26/02/2015 Put 4.000 0.335 0.335 0.000   0 0.405
TAHQA7 26/02/2015 Call 4.100 0.075 0.075 0.000   0 0.065
TAHQB7 26/02/2015 Put 4.100 0.410 0.410 0.000   0 0.480
TAHQ47 26/02/2015 Call 4.200 0.055 0.055 0.000   0 0.050
TAHQ57 26/02/2015 Put 4.200 0.490 0.490 0.000   0 0.560
TAHQO7 26/02/2015 Call 4.300 0.035 0.035 0.000   0 0.040
TAHQP7 26/02/2015 Put 4.300 0.575 0.575 0.000   0 0.645
TAHQV7 26/02/2015 Call 4.400 0.030 0.030 0.000   0 0.035
TAHQW7 26/02/2015 Put 4.400 0.670 0.670 0.000   0 0.735
TAHIW7 26/03/2015 Call 0.010 0.000 0.000 0.000   0 3.670
TAHUW9 26/03/2015 Call 2.200 0.000 0.000 0.000   0 1.550
TAHUX9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.004
TAHPS9 26/03/2015 Call 2.400 0.000 0.000 0.000   0 1.350
TAHPT9 26/03/2015 Put 2.400 0.000 0.000 0.000   0 0.010
TAHPQ9 26/03/2015 Call 2.600 0.000 0.000 0.000   0 1.150
TAHPR9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.020
TAHIG7 26/03/2015 Call 2.700 1.130 1.130 0.000   0 1.055
TAHIH7 26/03/2015 Put 2.700 0.000 0.000 0.000   0 0.020
TAHQ39 26/03/2015 Call 2.800 1.030 1.030 0.000   0 0.955
TAHQ49 26/03/2015 Put 2.800 0.015 0.015 0.000   0 0.025
TAHIM7 26/03/2015 Call 2.900 0.935 0.935 0.000   0 0.855
TAHIN7 26/03/2015 Put 2.900 0.025 0.025 0.000   400 0.030
TAHPU9 26/03/2015 Call 3.000 0.840 0.840 0.000   0 0.760
TAHPV9 26/03/2015 Put 3.000 0.030 0.030 0.000   0 0.035
TAHIK7 26/03/2015 Call 3.100 0.745 0.745 0.000   0 0.665
TAHIL7 26/03/2015 Put 3.100 0.040 0.040 0.000   15 0.045
TAHPW9 26/03/2015 Call 3.200 0.650 0.650 0.000   0 0.575
TAHPX9 26/03/2015 Put 3.200 0.050 0.050 0.000   0 0.060
TAHII7 26/03/2015 Call 3.300 0.565 0.565 0.000   0 0.495
TAHIJ7 26/03/2015 Put 3.300 0.065 0.065 0.000   0 0.080
TAHQ19 26/03/2015 Call 3.400 0.480 0.480 0.000   0 0.415
TAHQ29 26/03/2015 Put 3.400 0.085 0.085 0.000   600 0.105
TAHIO7 26/03/2015 Call 3.500 0.400 0.400 0.000   0 0.345
TAHIP7 26/03/2015 Put 3.500 0.110 0.110 0.000   0 0.140
TAHPY9 26/03/2015 Call 3.600 0.325 0.325 0.000   0 0.280
TAHPZ9 26/03/2015 Put 3.600 0.145 0.145 0.000   0 0.180
TAHIS7 26/03/2015 Call 3.700 0.265 0.265 0.000   700 0.225
TAHIT7 26/03/2015 Put 3.700 0.185 0.185 0.000   0 0.230
TAHQ59 26/03/2015 Call 3.800 0.210 0.210 0.000   0 0.175
TAHQ69 26/03/2015 Put 3.800 0.235 0.235 0.000   0 0.285
TAHIU7 26/03/2015 Call 3.900 0.160 0.160 0.000   0 0.135
TAHIV7 26/03/2015 Put 3.900 0.290 0.290 0.000   0 0.350
TAHQ79 26/03/2015 Call 4.000 0.125 0.125 0.000   114 0.105
TAHQ89 26/03/2015 Put 4.000 0.355 0.355 0.000   40 0.420
TAHIQ7 26/03/2015 Call 4.100 0.090 0.090 0.000   0 0.080
TAHIR7 26/03/2015 Put 4.100 0.425 0.425 0.000   0 0.495
TAHQD9 26/03/2015 Call 4.200 0.070 0.070 0.000   0 0.060
TAHQE9 26/03/2015 Put 4.200 0.505 0.505 0.000   0 0.570
TAHIX7 26/03/2015 Call 4.300 0.050 0.050 0.000   0 0.045
TAHIY7 26/03/2015 Put 4.300 0.585 0.585 0.000   0 0.655
TAHSF9 26/03/2015 Call 4.400 0.040 0.040 0.000   0 0.040
TAHSG9 26/03/2015 Put 4.400 0.670 0.670 0.000   0 0.745
TAHKK7 26/03/2015 Call 4.500 0.035 0.035 0.000   0 0.035
TAHKL7 26/03/2015 Put 4.500 0.760 0.760 0.000   0 0.835
TAHXP8 25/06/2015 Call 0.010 0.000 0.000 0.000   0 3.695
TAHIO9 25/06/2015 Call 1.900 0.000 0.000 0.000   0 1.845
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 1.745
TAHCQ9 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TAHX88 25/06/2015 Call 2.200 0.000 0.000 0.000   0 1.550
TAHX98 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.001
TAHXC8 25/06/2015 Call 2.400 0.000 0.000 0.000   0 1.350
TAHXD8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.004
TAHXA8 25/06/2015 Call 2.600 0.000 0.000 0.000   0 1.150
TAHXB8 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.010
TAHN17 25/06/2015 Call 2.700 0.000 0.000 0.000   0 1.055
TAHN27 25/06/2015 Put 2.700 0.015 0.015 0.000   0 0.020
TAHXJ8 25/06/2015 Call 2.800 1.035 1.035 0.000   0 0.955
TAHXK8 25/06/2015 Put 2.800 0.020 0.020 0.000   0 0.025
TAHM87 25/06/2015 Call 2.900 0.940 0.940 0.000   0 0.860
TAHM97 25/06/2015 Put 2.900 0.030 0.030 0.000   0 0.035
TAHXF8 25/06/2015 Call 3.000 0.850 0.850 0.000   0 0.770
TAHXG8 25/06/2015 Put 3.000 0.040 0.040 0.000   80 0.050
TAHM27 25/06/2015 Call 3.100 0.760 0.760 0.000   0 0.680
TAHM37 25/06/2015 Put 3.100 0.055 0.055 0.000   0 0.065
TAHXH8 25/06/2015 Call 3.200 0.670 0.670 0.000   0 0.600
TAHXI8 25/06/2015 Put 3.200 0.070 0.070 0.000   0 0.085
TAHM47 25/06/2015 Call 3.300 0.590 0.590 0.000   0 0.520
TAHM57 25/06/2015 Put 3.300 0.090 0.090 0.000   0 0.110
TAHXN8 25/06/2015 Call 3.400 0.510 0.510 0.000   0 0.450
TAHXO8 25/06/2015 Put 3.400 0.120 0.120 0.000   0 0.140
TAHM67 25/06/2015 Call 3.500 0.435 0.435 0.000   0 0.385
TAHM77 25/06/2015 Put 3.500 0.150 0.150 0.000   0 0.175
TAHXL8 25/06/2015 Call 3.600 0.370 0.370 0.000   0 0.325
TAHXM8 25/06/2015 Put 3.600 0.185 0.185 0.000   0 0.220
TAHME7 25/06/2015 Call 3.700 0.310 0.310 0.000   0 0.270
TAHMF7 25/06/2015 Put 3.700 0.230 0.230 0.000   0 0.270
TAHX68 25/06/2015 Call 3.800 0.260 0.260 0.000   0 0.220
TAHX78 25/06/2015 Put 3.800 0.280 0.280 0.000   0 0.325
TAHMC7 25/06/2015 Call 3.900 0.215 0.215 0.000   0 0.180
TAHMD7 25/06/2015 Put 3.900 0.335 0.335 0.000   0 0.385
TAHYI8 25/06/2015 Call 4.000 0.175 0.175 0.000   0 0.145
TAHYJ8 25/06/2015 Put 4.000 0.395 0.395 0.000   0 0.450
TAHMA7 25/06/2015 Call 4.100 0.140 0.140 0.000   0 0.115
TAHMB7 25/06/2015 Put 4.100 0.460 0.460 0.000   0 0.520
TAHCH9 25/06/2015 Call 4.200 0.110 0.110 0.000   0 0.090
TAHCI9 25/06/2015 Put 4.200 0.535 0.535 0.000   0 0.595
TAHMG7 25/06/2015 Call 4.300 0.090 0.090 0.000   0 0.070
TAHMH7 25/06/2015 Put 4.300 0.615 0.615 0.000   0 0.675
TAHSH9 25/06/2015 Call 4.400 0.065 0.065 0.000   0 0.055
TAHSI9 25/06/2015 Put 4.400 0.695 0.695 0.000   0 0.760
TAHK27 25/06/2015 Call 4.600 0.040 0.040 0.000   0 0.030
TAHK37 25/06/2015 Put 4.600 0.870 0.870 0.000   0 0.945
TAHS27 24/09/2015 Call 0.010 3.695 3.695 0.000   0 3.615
TAHY29 24/09/2015 Call 2.400 0.000 0.000 0.000   0 1.350
TAHY39 24/09/2015 Put 2.400 0.000 0.000 0.000   0 0.015
TAHXZ9 24/09/2015 Call 2.600 1.230 1.230 0.000   0 1.155
TAHY19 24/09/2015 Put 2.600 0.020 0.020 0.000   0 0.030
TAHYC9 24/09/2015 Call 2.800 1.035 1.035 0.000   0 0.960
TAHYD9 24/09/2015 Put 2.800 0.040 0.040 0.000   0 0.055
TAHS37 24/09/2015 Call 2.900 0.945 0.945 0.000   0 0.865
TAHS47 24/09/2015 Put 2.900 0.055 0.055 0.000   0 0.070
TAHYA9 24/09/2015 Call 3.000 0.855 0.855 0.000   0 0.780
TAHYB9 24/09/2015 Put 3.000 0.075 0.075 0.000   0 0.090
TAHQZ7 24/09/2015 Call 3.100 0.765 0.765 0.000   0 0.695
TAHR17 24/09/2015 Put 3.100 0.095 0.095 0.000   0 0.115
TAHY49 24/09/2015 Call 3.200 0.685 0.685 0.000   0 0.615
TAHY59 24/09/2015 Put 3.200 0.120 0.120 0.000   1,000 0.140
TAHR27 24/09/2015 Call 3.300 0.605 0.605 0.000   0 0.540
TAHR37 24/09/2015 Put 3.300 0.145 0.145 0.000   0 0.170
TAHY69 24/09/2015 Call 3.400 0.535 0.535 0.000   0 0.475
TAHY79 24/09/2015 Put 3.400 0.180 0.180 0.000   0 0.205
TAHR47 24/09/2015 Call 3.500 0.465 0.465 0.000   0 0.410
TAHR57 24/09/2015 Put 3.500 0.220 0.220 0.000   0 0.250
TAHY89 24/09/2015 Call 3.600 0.405 0.405 0.000   0 0.355
TAHY99 24/09/2015 Put 3.600 0.265 0.265 0.000   0 0.295
TAHRH7 24/09/2015 Call 3.700 0.350 0.350 0.000   0 0.300
TAHRI7 24/09/2015 Put 3.700 0.310 0.310 0.000   0 0.345
TAHYG9 24/09/2015 Call 3.800 0.300 0.300 0.000   0 0.260
TAHYH9 24/09/2015 Put 3.800 0.365 0.365 0.000   0 0.400
TAHR67 24/09/2015 Call 3.900 0.255 0.255 0.000   0 0.220
TAHR77 24/09/2015 Put 3.900 0.420 0.420 0.000   0 0.465
TAHYE9 24/09/2015 Call 4.000 0.215 0.215 0.000   0 0.185
TAHYF9 24/09/2015 Put 4.000 0.485 0.485 0.000   0 0.530
TAHRF7 24/09/2015 Call 4.100 0.180 0.180 0.000   0 0.155
TAHRG7 24/09/2015 Put 4.100 0.550 0.550 0.000   0 0.600
TAHYU9 24/09/2015 Call 4.200 0.150 0.150 0.000   0 0.125
TAHYV9 24/09/2015 Put 4.200 0.620 0.620 0.000   0 0.675
TAHR87 24/09/2015 Call 4.300 0.125 0.125 0.000   0 0.110
TAHR97 24/09/2015 Put 4.300 0.695 0.695 0.000   0 0.750
TAHZ49 24/09/2015 Call 4.400 0.100 0.100 0.000   0 0.090
TAHZ59 24/09/2015 Put 4.400 0.770 0.770 0.000   0 0.835
TAHK47 24/09/2015 Call 4.600 0.070 0.070 0.000   0 0.060
TAHK57 24/09/2015 Put 4.600 0.935 0.935 0.000   0 1.005
TAHN37 17/12/2015 Call 2.600 1.230 1.230 0.000   0 1.155
TAHN47 17/12/2015 Put 2.600 0.000 0.100 0.000   0 0.070
TAHMO7 17/12/2015 Call 2.800 1.035 1.035 0.000   0 0.965
TAHMP7 17/12/2015 Put 2.800 0.000 0.000 0.000   0 0.115
TAHMI7 17/12/2015 Call 3.000 0.855 0.855 0.000   0 0.790
TAHMJ7 17/12/2015 Put 3.000 0.155 0.155 0.000   0 0.175
TAHMQ7 17/12/2015 Call 3.200 0.695 0.695 0.000   0 0.630
TAHMR7 17/12/2015 Put 3.200 0.225 0.225 0.000   0 0.245
TAHMW7 17/12/2015 Call 3.400 0.555 0.555 0.000   0 0.500
TAHMX7 17/12/2015 Put 3.400 0.305 0.305 0.000   0 0.330
TAHMS7 17/12/2015 Call 3.600 0.435 0.435 0.000   100 0.390
TAHMT7 17/12/2015 Put 3.600 0.400 0.400 0.000   100 0.435
TAHMK7 17/12/2015 Call 3.800 0.340 0.340 0.000   0 0.300
TAHML7 17/12/2015 Put 3.800 0.510 0.510 0.000   0 0.545
TAHMM7 17/12/2015 Call 4.000 0.260 0.260 0.000   32 0.230
TAHMN7 17/12/2015 Put 4.000 0.635 0.635 0.000   0 0.675
TAHMU7 17/12/2015 Call 4.200 0.200 0.200 0.000   0 0.175
TAHMV7 17/12/2015 Put 4.200 0.765 0.765 0.000   0 0.815
TAHMY7 17/12/2015 Call 4.400 0.150 0.150 0.000   0 0.130
TAHMZ7 17/12/2015 Put 4.400 0.910 0.910 0.000   0 0.960
TAHS77 17/12/2015 Call 4.600 0.115 0.115 0.000   0 0.095
TAHS87 17/12/2015 Put 4.600 1.065 1.065 0.000   0 1.115
TAHS57 23/03/2016 Call 2.600 1.225 1.225 0.000   0 1.150
TAHS67 23/03/2016 Put 2.600 0.010 0.010 0.000   0 0.015
TAHRL7 23/03/2016 Call 2.800 1.030 1.030 0.000   0 0.955
TAHRM7 23/03/2016 Put 2.800 0.025 0.025 0.000   0 0.030
TAHRN7 23/03/2016 Call 3.000 0.840 0.840 0.000   0 0.765
TAHRO7 23/03/2016 Put 3.000 0.050 0.050 0.000   0 0.065
TAHRJ7 23/03/2016 Call 3.200 0.665 0.665 0.000   0 0.600
TAHRK7 23/03/2016 Put 3.200 0.100 0.100 0.000   0 0.115
TAHRT7 23/03/2016 Call 3.400 0.510 0.510 0.000   0 0.455
TAHRU7 23/03/2016 Put 3.400 0.165 0.165 0.000   0 0.190
TAHRV7 23/03/2016 Call 3.600 0.390 0.390 0.000   0 0.340
TAHRW7 23/03/2016 Put 3.600 0.250 0.250 0.000   0 0.285
TAHRX7 23/03/2016 Call 3.800 0.290 0.290 0.000   0 0.255
TAHRY7 23/03/2016 Put 3.800 0.360 0.360 0.000   0 0.405
TAHRZ7 23/03/2016 Call 4.000 0.215 0.215 0.000   0 0.185
TAHS17 23/03/2016 Put 4.000 0.490 0.490 0.000   0 0.540
TAHRR7 23/03/2016 Call 4.200 0.155 0.155 0.000   0 0.130
TAHRS7 23/03/2016 Put 4.200 0.635 0.635 0.000   0 0.690
TAHRP7 23/03/2016 Call 4.400 0.110 0.110 0.000   0 0.095
TAHRQ7 23/03/2016 Put 4.400 0.795 0.795 0.000   0 0.855
TAHS97 23/03/2016 Call 4.600 0.080 0.080 0.000   0 0.065
TAHSA7 23/03/2016 Put 4.600 0.965 0.965 0.000   0 1.030
TAHD77 22/12/2016 Call 2.800 1.030 1.030 0.000   0 0.960
TAHD87 22/12/2016 Put 2.800 0.100 0.100 0.000   72 0.110

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.