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 3.590 Up 0.010 3.580 3.600 3.580 3.620 3.580 2,923,899 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
TAHI67 28/08/2014 Call 0.010 3.580 3.580 0.000   0 3.580
TAHI97 28/08/2014 Call 2.700 0.890 0.890 0.000   0 0.890
TAHIF7 28/08/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHG37 28/08/2014 Call 2.800 0.790 0.790 0.000   0 0.790
TAHG47 28/08/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHGV7 28/08/2014 Call 2.900 0.690 0.690 0.000   0 0.690
TAHGW7 28/08/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TAHG17 28/08/2014 Call 3.000 0.595 0.595 0.000   0 0.595
TAHG27 28/08/2014 Put 3.000 0.000 0.000 0.000   68 0.000
TAHI47 28/08/2014 Call 3.100 0.495 0.495 0.000   0 0.495
TAHI57 28/08/2014 Put 3.100 0.000 0.000 0.000   125 0.000
TAHG77 28/08/2014 Call 3.200 0.395 0.395 0.000   0 0.395
TAHG87 28/08/2014 Put 3.200 0.000 0.000 0.000   0 0.000
TAHGZ7 28/08/2014 Call 3.300 0.295 0.295 0.000   0 0.295
TAHI17 28/08/2014 Put 3.300 0.000 0.000 0.000   1,850 0.000
TAHGN7 28/08/2014 Call 3.400 0.195 0.195 0.000   30 0.195
TAHGO7 28/08/2014 Put 3.400 0.004 0.004 0.000   1,100 0.004
TAHN77 28/08/2014 Call 3.410 0.185 0.185 0.000   0 0.185
TAHN87 28/08/2014 Put 3.410 0.004 0.004 0.000   0 0.004
TAHGX7 28/08/2014 Call 3.500 0.110 0.110 0.000   770 0.110
TAHGY7 28/08/2014 Put 3.500 0.020 0.020 0.000   250 0.020
TAHNK7 28/08/2014 Call 3.510 0.100 0.100 0.000   983 0.100
TAHN97 28/08/2014 Put 3.510 0.020 0.020 0.000   0 0.020
TAHGP7 28/08/2014 Call 3.600 0.045 0.045 0.000   2,108 0.045
TAHGQ7 28/08/2014 Put 3.600 0.060 0.060 0.000   150 0.060
TAHLT7 28/08/2014 Call 3.610 0.040 0.040 0.000   259 0.040
TAHLS7 28/08/2014 Put 3.610 0.065 0.065 0.000   0 0.065
TAHGR7 28/08/2014 Call 3.700 0.010 0.010 0.000   522 0.010
TAHGS7 28/08/2014 Put 3.700 0.125 0.125 0.000   0 0.125
TAHG97 28/08/2014 Call 3.800 0.002 0.002 0.000   585 0.002
TAHGK7 28/08/2014 Put 3.800 0.215 0.215 0.000   0 0.215
TAHGT7 28/08/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TAHGU7 28/08/2014 Put 3.900 0.310 0.310 0.000   0 0.310
TAHGL7 28/08/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TAHGM7 28/08/2014 Put 4.000 0.410 0.410 0.000   0 0.410
TAHI27 28/08/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TAHI37 28/08/2014 Put 4.100 0.510 0.510 0.000   0 0.510
TAHG57 28/08/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TAHG67 28/08/2014 Put 4.200 0.610 0.610 0.000   0 0.610
TAHI77 28/08/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TAHI87 28/08/2014 Put 4.300 0.710 0.710 0.000   0 0.710
TAHJ27 28/08/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHJ37 28/08/2014 Put 4.400 0.810 0.810 0.000   0 0.810
TAHKC7 28/08/2014 Call 4.500 0.000 0.000 0.000   0 0.000
TAHKD7 28/08/2014 Put 4.500 0.910 0.910 0.000   0 0.910
TAHEH9 25/09/2014 Call 0.010 3.585 3.585 0.000   0 3.585
TAHF79 25/09/2014 Call 2.000 1.595 1.595 0.000   0 1.595
TAHF89 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHF59 25/09/2014 Call 2.200 1.395 1.395 0.000   0 1.395
TAHF69 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHFG9 25/09/2014 Call 2.400 1.200 1.200 0.000   0 1.200
TAHFH9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHYI9 25/09/2014 Call 2.500 1.100 1.100 0.000   0 1.100
TAHYJ9 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TAHFI9 25/09/2014 Call 2.600 1.000 1.000 0.000   0 1.000
TAHFJ9 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TAHXS9 25/09/2014 Call 2.700 0.900 0.900 0.000   0 0.900
TAHXT9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHF19 25/09/2014 Call 2.800 0.800 0.800 0.000   0 0.800
TAHF29 25/09/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHXW9 25/09/2014 Call 2.900 0.700 0.700 0.000   0 0.700
TAHXY9 25/09/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TAHEY9 25/09/2014 Call 3.000 0.600 0.600 0.000   0 0.600
TAHEZ9 25/09/2014 Put 3.000 0.001 0.001 0.000   0 0.001
TAHXM9 25/09/2014 Call 3.100 0.505 0.505 0.000   0 0.505
TAHXN9 25/09/2014 Put 3.100 0.003 0.003 0.000   1,080 0.003
TAHF39 25/09/2014 Call 3.200 0.405 0.405 0.000   0 0.405
TAHF49 25/09/2014 Put 3.200 0.007 0.007 0.000   1,500 0.007
TAHXU9 25/09/2014 Call 3.300 0.315 0.315 0.000   0 0.315
TAHXV9 25/09/2014 Put 3.300 0.015 0.015 0.000   600 0.015
TAHF99 25/09/2014 Call 3.400 0.225 0.225 0.000   0 0.225
TAHFF9 25/09/2014 Put 3.400 0.030 0.030 0.000   1,095 0.030
TAHXO9 25/09/2014 Call 3.500 0.150 0.150 0.000   280 0.150
TAHXP9 25/09/2014 Put 3.500 0.055 0.055 0.000   0 0.055
TAHN57 25/09/2014 Call 3.510 0.145 0.145 0.000   550 0.145
TAHN67 25/09/2014 Put 3.510 0.055 0.055 0.000   0 0.055
TAHEW9 25/09/2014 Call 3.600 0.095 0.095 0.000   5,401 0.095
TAHEX9 25/09/2014 Put 3.600 0.095 0.095 0.000   0 0.095
TAHLW7 25/09/2014 Call 3.610 0.090 0.090 0.000   1,520 0.090
TAHLU7 25/09/2014 Put 3.610 0.100 0.100 0.000   0 0.100
TAHXQ9 25/09/2014 Call 3.700 0.050 0.050 0.000   1,030 0.050
TAHXR9 25/09/2014 Put 3.700 0.150 0.150 0.000   0 0.150
TAHFM9 25/09/2014 Call 3.800 0.025 0.025 0.000   200 0.025
TAHFN9 25/09/2014 Put 3.800 0.225 0.225 0.000   0 0.225
TAHXK9 25/09/2014 Call 3.900 0.015 0.015 0.000   0 0.015
TAHXL9 25/09/2014 Put 3.900 0.315 0.315 0.000   0 0.315
TAHL89 25/09/2014 Call 4.000 0.007 0.007 0.000   0 0.007
TAHL99 25/09/2014 Put 4.000 0.410 0.410 0.000   0 0.410
TAHYS9 25/09/2014 Call 4.100 0.003 0.003 0.000   0 0.003
TAHYT9 25/09/2014 Put 4.100 0.510 0.510 0.000   0 0.510
TAHQB9 25/09/2014 Call 4.200 0.002 0.002 0.000   0 0.002
TAHQC9 25/09/2014 Put 4.200 0.610 0.610 0.000   0 0.610
TAHBK7 25/09/2014 Call 4.300 0.001 0.001 0.000   0 0.001
TAHBL7 25/09/2014 Put 4.300 0.710 0.710 0.000   0 0.710
TAHSB9 25/09/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHSC9 25/09/2014 Put 4.400 0.810 0.810 0.000   0 0.810
TAHKE7 25/09/2014 Call 4.500 0.000 0.000 0.000   0 0.000
TAHKF7 25/09/2014 Put 4.500 0.910 0.910 0.000   0 0.910
TAHJY7 30/10/2014 Call 0.010 3.600 3.600 0.000   0 3.600
TAHKO7 30/10/2014 Call 2.700 0.905 0.905 0.000   0 0.905
TAHKP7 30/10/2014 Put 2.700 0.002 0.002 0.000   0 0.002
TAHKM7 30/10/2014 Call 2.800 0.805 0.805 0.000   0 0.805
TAHKN7 30/10/2014 Put 2.800 0.004 0.004 0.000   0 0.004
TAHJZ7 30/10/2014 Call 2.900 0.710 0.710 0.000   0 0.710
TAHK17 30/10/2014 Put 2.900 0.007 0.007 0.000   0 0.007
TAHJ47 30/10/2014 Call 3.000 0.610 0.610 0.000   0 0.610
TAHJ57 30/10/2014 Put 3.000 0.010 0.010 0.000   0 0.010
TAHJW7 30/10/2014 Call 3.100 0.515 0.515 0.000   0 0.515
TAHJX7 30/10/2014 Put 3.100 0.015 0.015 0.000   0 0.015
TAHJ67 30/10/2014 Call 3.200 0.425 0.425 0.000   0 0.425
TAHJ77 30/10/2014 Put 3.200 0.025 0.025 0.000   80 0.025
TAHJO7 30/10/2014 Call 3.300 0.340 0.340 0.000   0 0.340
TAHJP7 30/10/2014 Put 3.300 0.035 0.035 0.000   323 0.035
TAHJ87 30/10/2014 Call 3.400 0.255 0.255 0.000   1,037 0.255
TAHJ97 30/10/2014 Put 3.400 0.055 0.055 0.000   0 0.055
TAHJQ7 30/10/2014 Call 3.500 0.185 0.185 0.000   641 0.185
TAHJR7 30/10/2014 Put 3.500 0.080 0.080 0.000   323 0.080
TAHJA7 30/10/2014 Call 3.600 0.130 0.130 0.000   737 0.130
TAHJB7 30/10/2014 Put 3.600 0.120 0.120 0.000   0 0.120
TAHPT7 30/10/2014 Call 3.610 0.125 0.125 0.000   0 0.125
TAHPU7 30/10/2014 Put 3.610 0.125 0.125 0.000   0 0.125
TAHJS7 30/10/2014 Call 3.700 0.085 0.085 0.075 110 110 0.085
TAHJT7 30/10/2014 Put 3.700 0.175 0.175 0.000   0 0.175
TAHJC7 30/10/2014 Call 3.800 0.055 0.055 0.000   0 0.055
TAHJD7 30/10/2014 Put 3.800 0.240 0.240 0.000   0 0.240
TAHJU7 30/10/2014 Call 3.900 0.035 0.035 0.000   0 0.035
TAHJV7 30/10/2014 Put 3.900 0.320 0.320 0.000   459 0.320
TAHJE7 30/10/2014 Call 4.000 0.020 0.020 0.000   0 0.020
TAHJF7 30/10/2014 Put 4.000 0.410 0.410 0.000   0 0.410
TAHJK7 30/10/2014 Call 4.100 0.010 0.010 0.000   0 0.010
TAHJL7 30/10/2014 Put 4.100 0.510 0.510 0.000   0 0.510
TAHJG7 30/10/2014 Call 4.200 0.007 0.007 0.000   0 0.007
TAHJH7 30/10/2014 Put 4.200 0.610 0.610 0.000   0 0.610
TAHJM7 30/10/2014 Call 4.300 0.004 0.004 0.000   0 0.004
TAHJN7 30/10/2014 Put 4.300 0.710 0.710 0.000   0 0.710
TAHJI7 30/10/2014 Call 4.400 0.002 0.002 0.000   0 0.002
TAHJJ7 30/10/2014 Put 4.400 0.810 0.810 0.000   0 0.810
TAHKG7 30/10/2014 Call 4.500 0.001 0.001 0.000   0 0.001
TAHKH7 30/10/2014 Put 4.500 0.910 0.910 0.000   0 0.910
TAHLL7 27/11/2014 Call 0.010 3.605 3.605 0.000   0 3.605
TAHLQ7 27/11/2014 Call 2.700 0.910 0.910 0.000   0 0.910
TAHLR7 27/11/2014 Put 2.700 0.001 0.001 0.000   0 0.001
TAHLD7 27/11/2014 Call 2.800 0.810 0.810 0.000   0 0.810
TAHLE7 27/11/2014 Put 2.800 0.003 0.003 0.000   0 0.003
TAHKQ7 27/11/2014 Call 2.900 0.715 0.715 0.000   0 0.715
TAHKR7 27/11/2014 Put 2.900 0.007 0.007 0.000   0 0.007
TAHL37 27/11/2014 Call 3.000 0.620 0.620 0.000   0 0.620
TAHL47 27/11/2014 Put 3.000 0.010 0.010 0.000   0 0.010
TAHLJ7 27/11/2014 Call 3.100 0.530 0.530 0.000   0 0.530
TAHLK7 27/11/2014 Put 3.100 0.020 0.020 0.000   112 0.020
TAHKY7 27/11/2014 Call 3.200 0.440 0.440 0.000   0 0.440
TAHKZ7 27/11/2014 Put 3.200 0.030 0.030 0.000   100 0.030
TAHLF7 27/11/2014 Call 3.300 0.355 0.355 0.000   0 0.355
TAHLG7 27/11/2014 Put 3.300 0.045 0.045 0.000   10 0.045
TAHL97 27/11/2014 Call 3.400 0.280 0.280 0.000   0 0.280
TAHLA7 27/11/2014 Put 3.400 0.070 0.070 0.000   0 0.070
TAHKU7 27/11/2014 Call 3.500 0.210 0.210 0.000   0 0.210
TAHKV7 27/11/2014 Put 3.500 0.100 0.100 0.000   0 0.100
TAHL77 27/11/2014 Call 3.600 0.155 0.155 0.000   0 0.155
TAHL87 27/11/2014 Put 3.600 0.140 0.140 0.000   0 0.140
TAHKS7 27/11/2014 Call 3.700 0.110 0.110 0.000   1,350 0.110
TAHKT7 27/11/2014 Put 3.700 0.195 0.195 0.000   0 0.195
TAHLB7 27/11/2014 Call 3.800 0.075 0.075 0.000   60 0.075
TAHLC7 27/11/2014 Put 3.800 0.255 0.255 0.000   0 0.255
TAHKW7 27/11/2014 Call 3.900 0.050 0.050 0.000   0 0.050
TAHKX7 27/11/2014 Put 3.900 0.330 0.330 0.000   0 0.330
TAHL57 27/11/2014 Call 4.000 0.030 0.030 0.000   0 0.030
TAHL67 27/11/2014 Put 4.000 0.415 0.415 0.000   0 0.415
TAHLH7 27/11/2014 Call 4.100 0.020 0.020 0.000   0 0.020
TAHLI7 27/11/2014 Put 4.100 0.510 0.510 0.000   0 0.510
TAHL17 27/11/2014 Call 4.200 0.015 0.015 0.000   0 0.015
TAHL27 27/11/2014 Put 4.200 0.610 0.610 0.000   0 0.610
TAHLZ7 27/11/2014 Call 4.300 0.008 0.008 0.000   0 0.008
TAHM17 27/11/2014 Put 4.300 0.710 0.710 0.000   0 0.710
TAHMD8 18/12/2014 Call 0.010 3.610 3.610 0.000   0 3.610
TAHX48 18/12/2014 Call 2.000 1.605 1.605 0.000   0 1.605
TAHX58 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHW78 18/12/2014 Call 2.200 1.410 1.410 0.000   0 1.410
TAHW88 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHMS8 18/12/2014 Call 2.300 1.310 1.310 0.000   0 1.310
TAHMT8 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TAHM78 18/12/2014 Call 2.400 1.210 1.210 0.000   0 1.210
TAHM88 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHM58 18/12/2014 Call 2.500 1.115 1.115 0.000   0 1.115
TAHM68 18/12/2014 Put 2.500 0.001 0.001 0.000   100 0.001
TAHM98 18/12/2014 Call 2.600 1.015 1.015 0.000   0 1.015
TAHMA8 18/12/2014 Put 2.600 0.002 0.002 0.000   0 0.002
TAHM38 18/12/2014 Call 2.700 0.915 0.915 0.000   0 0.915
TAHM48 18/12/2014 Put 2.700 0.003 0.003 0.000   100 0.003
TAHMB8 18/12/2014 Call 2.800 0.820 0.820 0.000   0 0.820
TAHMC8 18/12/2014 Put 2.800 0.006 0.006 0.000   382 0.006
TAHMU8 18/12/2014 Call 2.900 0.725 0.725 0.000   0 0.725
TAHMV8 18/12/2014 Put 2.900 0.010 0.010 0.000   500 0.010
TAHMW8 18/12/2014 Call 3.000 0.630 0.630 0.000   0 0.630
TAHMX8 18/12/2014 Put 3.000 0.020 0.020 0.000   230 0.020
TAHN38 18/12/2014 Call 3.100 0.540 0.540 0.000   0 0.540
TAHN48 18/12/2014 Put 3.100 0.025 0.025 0.000   195 0.025
TAHNT8 18/12/2014 Call 3.200 0.455 0.455 0.000   0 0.455
TAHNU8 18/12/2014 Put 3.200 0.040 0.040 0.000   378 0.040
TAHD17 18/12/2014 Call 3.300 0.375 0.375 0.000   100 0.375
TAHD27 18/12/2014 Put 3.300 0.060 0.060 0.000   111 0.060
TAHWB8 18/12/2014 Call 3.400 0.300 0.300 0.000   1,068 0.300
TAHWC8 18/12/2014 Put 3.400 0.085 0.085 0.000   0 0.085
TAHD37 18/12/2014 Call 3.500 0.235 0.235 0.000   1,000 0.235
TAHD47 18/12/2014 Put 3.500 0.120 0.120 0.000   15 0.120
TAHW98 18/12/2014 Call 3.600 0.180 0.180 0.000   0 0.180
TAHWA8 18/12/2014 Put 3.600 0.160 0.160 0.000   0 0.160
TAHD57 18/12/2014 Call 3.700 0.130 0.130 0.000   0 0.130
TAHD67 18/12/2014 Put 3.700 0.215 0.215 0.000   0 0.215
TAHW58 18/12/2014 Call 3.800 0.095 0.095 0.000   532 0.095
TAHW68 18/12/2014 Put 3.800 0.275 0.275 0.000   0 0.275
TAHCW7 18/12/2014 Call 3.900 0.065 0.065 0.000   250 0.065
TAHCX7 18/12/2014 Put 3.900 0.350 0.350 0.000   0 0.350
TAHYG8 18/12/2014 Call 4.000 0.045 0.045 0.000   0 0.045
TAHYH8 18/12/2014 Put 4.000 0.430 0.430 0.000   0 0.430
TAHCY7 18/12/2014 Call 4.100 0.030 0.030 0.000   0 0.030
TAHCZ7 18/12/2014 Put 4.100 0.520 0.520 0.000   0 0.520
TAHCF9 18/12/2014 Call 4.200 0.025 0.025 0.000   0 0.025
TAHCG9 18/12/2014 Put 4.200 0.615 0.615 0.000   0 0.615
TAHE27 18/12/2014 Call 4.300 0.015 0.015 0.000   0 0.015
TAHE37 18/12/2014 Put 4.300 0.710 0.710 0.000   0 0.710
TAHSD9 18/12/2014 Call 4.400 0.010 0.010 0.000   0 0.010
TAHSE9 18/12/2014 Put 4.400 0.810 0.810 0.000   0 0.810
TAHKI7 18/12/2014 Call 4.500 0.008 0.008 0.000   0 0.008
TAHKJ7 18/12/2014 Put 4.500 0.910 0.910 0.000   0 0.910
TAHPQ7 29/01/2015 Call 0.010 3.620 3.620 0.000   0 3.620
TAHNN7 29/01/2015 Call 2.800 0.830 0.830 0.000   0 0.830
TAHNO7 29/01/2015 Put 2.800 0.010 0.010 0.000   0 0.010
TAHPM7 29/01/2015 Call 2.900 0.740 0.740 0.000   0 0.740
TAHPN7 29/01/2015 Put 2.900 0.020 0.020 0.000   0 0.020
TAHNP7 29/01/2015 Call 3.000 0.645 0.645 0.000   0 0.645
TAHNQ7 29/01/2015 Put 3.000 0.025 0.025 0.000   0 0.025
TAHPO7 29/01/2015 Call 3.100 0.560 0.560 0.000   0 0.560
TAHPP7 29/01/2015 Put 3.100 0.040 0.040 0.000   501 0.040
TAHNL7 29/01/2015 Call 3.200 0.475 0.475 0.000   0 0.475
TAHNM7 29/01/2015 Put 3.200 0.055 0.055 0.000   0 0.055
TAHP47 29/01/2015 Call 3.300 0.395 0.395 0.000   0 0.395
TAHP57 29/01/2015 Put 3.300 0.075 0.075 0.000   0 0.075
TAHNT7 29/01/2015 Call 3.400 0.325 0.325 0.000   0 0.325
TAHNU7 29/01/2015 Put 3.400 0.100 0.100 0.000   0 0.100
TAHP27 29/01/2015 Call 3.500 0.260 0.260 0.000   0 0.260
TAHP37 29/01/2015 Put 3.500 0.135 0.135 0.000   0 0.135
TAHNV7 29/01/2015 Call 3.600 0.205 0.205 0.000   0 0.205
TAHNW7 29/01/2015 Put 3.600 0.180 0.180 0.000   0 0.180
TAHP67 29/01/2015 Call 3.700 0.155 0.155 0.000   0 0.155
TAHP77 29/01/2015 Put 3.700 0.230 0.230 0.000   0 0.230
TAHNX7 29/01/2015 Call 3.800 0.115 0.115 0.000   0 0.115
TAHNY7 29/01/2015 Put 3.800 0.290 0.290 0.000   0 0.290
TAHPK7 29/01/2015 Call 3.900 0.085 0.085 0.000   0 0.085
TAHPL7 29/01/2015 Put 3.900 0.360 0.360 0.000   0 0.360
TAHNZ7 29/01/2015 Call 4.000 0.060 0.060 0.000   0 0.060
TAHP17 29/01/2015 Put 4.000 0.440 0.440 0.000   0 0.440
TAHP87 29/01/2015 Call 4.100 0.045 0.045 0.000   0 0.045
TAHP97 29/01/2015 Put 4.100 0.525 0.525 0.000   0 0.525
TAHNR7 29/01/2015 Call 4.200 0.030 0.030 0.000   0 0.030
TAHNS7 29/01/2015 Put 4.200 0.615 0.615 0.000   0 0.615
TAHPR7 29/01/2015 Call 4.300 0.025 0.025 0.000   0 0.025
TAHPS7 29/01/2015 Put 4.300 0.710 0.710 0.000   0 0.710
TAHIW7 26/03/2015 Call 0.010 3.545 3.545 0.000   0 3.545
TAHUW9 26/03/2015 Call 2.200 1.420 1.420 0.000   0 1.420
TAHUX9 26/03/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TAHPS9 26/03/2015 Call 2.400 1.220 1.220 0.000   0 1.220
TAHPT9 26/03/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TAHPQ9 26/03/2015 Call 2.600 1.025 1.025 0.000   0 1.025
TAHPR9 26/03/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TAHIG7 26/03/2015 Call 2.700 0.930 0.930 0.000   0 0.930
TAHIH7 26/03/2015 Put 2.700 0.025 0.025 0.000   0 0.025
TAHQ39 26/03/2015 Call 2.800 0.835 0.835 0.000   0 0.835
TAHQ49 26/03/2015 Put 2.800 0.035 0.035 0.000   0 0.035
TAHIM7 26/03/2015 Call 2.900 0.740 0.740 0.000   0 0.740
TAHIN7 26/03/2015 Put 2.900 0.045 0.045 0.000   400 0.045
TAHPU9 26/03/2015 Call 3.000 0.655 0.655 0.000   0 0.655
TAHPV9 26/03/2015 Put 3.000 0.055 0.055 0.000   0 0.055
TAHIK7 26/03/2015 Call 3.100 0.570 0.570 0.000   0 0.570
TAHIL7 26/03/2015 Put 3.100 0.075 0.075 0.000   15 0.075
TAHPW9 26/03/2015 Call 3.200 0.490 0.490 0.000   0 0.490
TAHPX9 26/03/2015 Put 3.200 0.100 0.100 0.000   0 0.100
TAHII7 26/03/2015 Call 3.300 0.415 0.415 0.000   0 0.415
TAHIJ7 26/03/2015 Put 3.300 0.130 0.130 0.000   0 0.130
TAHQ19 26/03/2015 Call 3.400 0.345 0.345 0.000   0 0.345
TAHQ29 26/03/2015 Put 3.400 0.165 0.165 0.000   600 0.165
TAHIO7 26/03/2015 Call 3.500 0.285 0.285 0.000   0 0.285
TAHIP7 26/03/2015 Put 3.500 0.210 0.210 0.000   0 0.210
TAHPY9 26/03/2015 Call 3.600 0.230 0.230 0.000   0 0.230
TAHPZ9 26/03/2015 Put 3.600 0.260 0.260 0.000   0 0.260
TAHIS7 26/03/2015 Call 3.700 0.185 0.185 0.000   700 0.185
TAHIT7 26/03/2015 Put 3.700 0.315 0.315 0.000   0 0.315
TAHQ59 26/03/2015 Call 3.800 0.145 0.145 0.000   0 0.145
TAHQ69 26/03/2015 Put 3.800 0.380 0.380 0.000   0 0.380
TAHIU7 26/03/2015 Call 3.900 0.110 0.110 0.000   0 0.110
TAHIV7 26/03/2015 Put 3.900 0.450 0.450 0.000   0 0.450
TAHQ79 26/03/2015 Call 4.000 0.085 0.085 0.000   114 0.085
TAHQ89 26/03/2015 Put 4.000 0.525 0.525 0.000   0 0.525
TAHIQ7 26/03/2015 Call 4.100 0.060 0.060 0.000   0 0.060
TAHIR7 26/03/2015 Put 4.100 0.605 0.605 0.000   0 0.605
TAHQD9 26/03/2015 Call 4.200 0.045 0.045 0.000   0 0.045
TAHQE9 26/03/2015 Put 4.200 0.690 0.690 0.000   0 0.690
TAHIX7 26/03/2015 Call 4.300 0.035 0.035 0.000   0 0.035
TAHIY7 26/03/2015 Put 4.300 0.775 0.775 0.000   0 0.775
TAHSF9 26/03/2015 Call 4.400 0.030 0.030 0.000   0 0.030
TAHSG9 26/03/2015 Put 4.400 0.870 0.870 0.000   0 0.870
TAHKK7 26/03/2015 Call 4.500 0.030 0.030 0.000   0 0.030
TAHKL7 26/03/2015 Put 4.500 0.965 0.965 0.000   0 0.965
TAHXP8 25/06/2015 Call 0.010 3.565 3.565 0.000   0 3.565
TAHIO9 25/06/2015 Call 1.900 1.715 1.715 0.000   0 1.715
TAHIP9 25/06/2015 Put 1.900 0.001 0.001 0.000   0 0.001
TAHCP9 25/06/2015 Call 2.000 1.615 1.615 0.000   0 1.615
TAHCQ9 25/06/2015 Put 2.000 0.001 0.001 0.000   0 0.001
TAHX88 25/06/2015 Call 2.200 1.420 1.420 0.000   0 1.420
TAHX98 25/06/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TAHXC8 25/06/2015 Call 2.400 1.220 1.220 0.000   0 1.220
TAHXD8 25/06/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TAHXA8 25/06/2015 Call 2.600 1.025 1.025 0.000   0 1.025
TAHXB8 25/06/2015 Put 2.600 0.025 0.025 0.000   0 0.025
TAHN17 25/06/2015 Call 2.700 0.935 0.935 0.000   0 0.935
TAHN27 25/06/2015 Put 2.700 0.035 0.035 0.000   0 0.035
TAHXJ8 25/06/2015 Call 2.800 0.845 0.845 0.000   0 0.845
TAHXK8 25/06/2015 Put 2.800 0.045 0.045 0.000   0 0.045
TAHM87 25/06/2015 Call 2.900 0.755 0.755 0.000   0 0.755
TAHM97 25/06/2015 Put 2.900 0.065 0.065 0.000   0 0.065
TAHXF8 25/06/2015 Call 3.000 0.675 0.675 0.000   0 0.675
TAHXG8 25/06/2015 Put 3.000 0.080 0.080 0.000   80 0.080
TAHM27 25/06/2015 Call 3.100 0.595 0.595 0.000   0 0.595
TAHM37 25/06/2015 Put 3.100 0.105 0.105 0.000   0 0.105
TAHXH8 25/06/2015 Call 3.200 0.520 0.520 0.000   0 0.520
TAHXI8 25/06/2015 Put 3.200 0.135 0.135 0.000   0 0.135
TAHM47 25/06/2015 Call 3.300 0.450 0.450 0.000   0 0.450
TAHM57 25/06/2015 Put 3.300 0.165 0.165 0.000   0 0.165
TAHXN8 25/06/2015 Call 3.400 0.385 0.385 0.000   0 0.385
TAHXO8 25/06/2015 Put 3.400 0.205 0.205 0.000   0 0.205
TAHM67 25/06/2015 Call 3.500 0.325 0.325 0.000   0 0.325
TAHM77 25/06/2015 Put 3.500 0.250 0.250 0.000   0 0.250
TAHXL8 25/06/2015 Call 3.600 0.275 0.275 0.000   0 0.275
TAHXM8 25/06/2015 Put 3.600 0.300 0.300 0.000   0 0.300
TAHME7 25/06/2015 Call 3.700 0.225 0.225 0.000   0 0.225
TAHMF7 25/06/2015 Put 3.700 0.355 0.355 0.000   0 0.355
TAHX68 25/06/2015 Call 3.800 0.185 0.185 0.000   0 0.185
TAHX78 25/06/2015 Put 3.800 0.415 0.415 0.000   0 0.415
TAHMC7 25/06/2015 Call 3.900 0.150 0.150 0.000   0 0.150
TAHMD7 25/06/2015 Put 3.900 0.485 0.485 0.000   0 0.485
TAHYI8 25/06/2015 Call 4.000 0.125 0.125 0.000   0 0.125
TAHYJ8 25/06/2015 Put 4.000 0.555 0.555 0.000   0 0.555
TAHMA7 25/06/2015 Call 4.100 0.100 0.100 0.000   0 0.100
TAHMB7 25/06/2015 Put 4.100 0.630 0.630 0.000   0 0.630
TAHCH9 25/06/2015 Call 4.200 0.080 0.080 0.000   0 0.080
TAHCI9 25/06/2015 Put 4.200 0.715 0.715 0.000   0 0.715
TAHMG7 25/06/2015 Call 4.300 0.065 0.065 0.000   0 0.065
TAHMH7 25/06/2015 Put 4.300 0.800 0.800 0.000   0 0.800
TAHSH9 25/06/2015 Call 4.400 0.050 0.050 0.000   0 0.050
TAHSI9 25/06/2015 Put 4.400 0.885 0.885 0.000   0 0.885
TAHK27 25/06/2015 Call 4.600 0.030 0.030 0.000   0 0.030
TAHK37 25/06/2015 Put 4.600 1.070 1.070 0.000   0 1.070
TAHY29 24/09/2015 Call 2.400 1.220 1.220 0.000   0 1.220
TAHY39 24/09/2015 Put 2.400 0.005 0.005 0.000   0 0.005
TAHXZ9 24/09/2015 Call 2.600 1.025 1.025 0.000   0 1.025
TAHY19 24/09/2015 Put 2.600 0.015 0.015 0.000   0 0.015
TAHYC9 24/09/2015 Call 2.800 0.830 0.830 0.000   0 0.830
TAHYD9 24/09/2015 Put 2.800 0.035 0.035 0.000   0 0.035
TAHYA9 24/09/2015 Call 3.000 0.650 0.650 0.000   0 0.650
TAHYB9 24/09/2015 Put 3.000 0.070 0.070 0.000   0 0.070
TAHY49 24/09/2015 Call 3.200 0.490 0.490 0.000   0 0.490
TAHY59 24/09/2015 Put 3.200 0.130 0.130 0.000   1,000 0.130
TAHY69 24/09/2015 Call 3.400 0.355 0.355 0.000   0 0.355
TAHY79 24/09/2015 Put 3.400 0.210 0.210 0.000   0 0.210
TAHY89 24/09/2015 Call 3.600 0.250 0.250 0.000   0 0.250
TAHY99 24/09/2015 Put 3.600 0.315 0.315 0.000   0 0.315
TAHYG9 24/09/2015 Call 3.800 0.170 0.170 0.000   0 0.170
TAHYH9 24/09/2015 Put 3.800 0.440 0.440 0.000   0 0.440
TAHYE9 24/09/2015 Call 4.000 0.115 0.115 0.000   0 0.115
TAHYF9 24/09/2015 Put 4.000 0.590 0.590 0.000   0 0.590
TAHYU9 24/09/2015 Call 4.200 0.075 0.075 0.000   0 0.075
TAHYV9 24/09/2015 Put 4.200 0.750 0.750 0.000   0 0.750
TAHZ49 24/09/2015 Call 4.400 0.045 0.045 0.000   0 0.045
TAHZ59 24/09/2015 Put 4.400 0.925 0.925 0.000   0 0.925
TAHK47 24/09/2015 Call 4.600 0.030 0.030 0.000   0 0.030
TAHK57 24/09/2015 Put 4.600 1.105 1.105 0.000   0 1.105
TAHN37 17/12/2015 Call 2.600 1.030 1.030 0.000   0 1.030
TAHN47 17/12/2015 Put 2.600 0.105 0.105 0.000   0 0.105
TAHMO7 17/12/2015 Call 2.800 0.855 0.855 0.000   0 0.855
TAHMP7 17/12/2015 Put 2.800 0.160 0.160 0.000   0 0.160
TAHMI7 17/12/2015 Call 3.000 0.695 0.695 0.000   0 0.695
TAHMJ7 17/12/2015 Put 3.000 0.230 0.230 0.000   0 0.230
TAHMQ7 17/12/2015 Call 3.200 0.555 0.555 0.000   0 0.555
TAHMR7 17/12/2015 Put 3.200 0.310 0.310 0.000   0 0.310
TAHMW7 17/12/2015 Call 3.400 0.440 0.440 0.000   0 0.440
TAHMX7 17/12/2015 Put 3.400 0.405 0.405 0.000   0 0.405
TAHMS7 17/12/2015 Call 3.600 0.345 0.345 0.000   100 0.345
TAHMT7 17/12/2015 Put 3.600 0.520 0.520 0.000   100 0.520
TAHMK7 17/12/2015 Call 3.800 0.265 0.265 0.000   0 0.265
TAHML7 17/12/2015 Put 3.800 0.640 0.640 0.000   0 0.640
TAHMM7 17/12/2015 Call 4.000 0.205 0.205 0.000   32 0.205
TAHMN7 17/12/2015 Put 4.000 0.775 0.775 0.000   0 0.775
TAHMU7 17/12/2015 Call 4.200 0.155 0.155 0.000   0 0.155
TAHMV7 17/12/2015 Put 4.200 0.920 0.920 0.000   0 0.920
TAHMY7 17/12/2015 Call 4.400 0.115 0.115 0.000   0 0.115
TAHMZ7 17/12/2015 Put 4.400 1.070 1.070 0.000   0 1.070
TAHD77 22/12/2016 Call 2.800 0.845 0.845 0.000   0 0.845
TAHD87 22/12/2016 Put 2.800 0.145 0.145 0.000   72 0.145

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.