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 3.600 Up 0.020 3.590 3.600 3.590 3.610 3.580 2,567,714 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date		 P/C Exercise Bid Offer Last Volume Open
interest		 Margin Price
TAHK49 30/05/2013 Call 0.010 3.590 3.590 0.000   0 3.575
TAHK29 30/05/2013 Call 2.100 1.500 1.500 0.000   0 1.480
TAHJ99 30/05/2013 Call 2.200 1.400 1.400 0.000   0 1.380
TAHJV9 30/05/2013 Call 2.300 1.300 1.300 0.000   0 1.280
TAHJL9 30/05/2013 Call 2.400 1.200 1.200 0.000   0 1.180
TAHJP9 30/05/2013 Call 2.500 1.100 1.100 0.000   0 1.080
TAHJH9 30/05/2013 Call 2.600 1.000 1.000 0.000   0 0.980
TAHJR9 30/05/2013 Call 2.700 0.900 0.900 0.000   0 0.880
TAHJD9 30/05/2013 Call 2.800 0.800 0.800 0.000   0 0.780
TAHJX9 30/05/2013 Call 2.900 0.700 0.700 0.000   0 0.680
TAHJF9 30/05/2013 Call 3.000 0.600 0.600 0.000   311 0.580
TAHJT9 30/05/2013 Call 3.100 0.500 0.500 0.000   2,331 0.480
TAHJB9 30/05/2013 Call 3.200 0.400 0.400 0.000   846 0.385
TAHJZ9 30/05/2013 Call 3.300 0.305 0.305 0.000   1,124 0.285
TAHJJ9 30/05/2013 Call 3.400 0.205 0.205 0.000   661 0.190
TAHJN9 30/05/2013 Call 3.500 0.105 0.105 0.000   759 0.095
TAHK59 30/05/2013 Call 3.600 0.045 0.045 0.000   100 0.035
TAHK99 30/05/2013 Call 3.700 0.015 0.015 0.000   0 0.010
TAHL69 30/05/2013 Call 3.800 0.003 0.003 0.000   0 0.002
TAHMJ9 30/05/2013 Call 3.900 0.000 0.000 0.000   0 0.000
TAHMV9 30/05/2013 Call 4.000 0.000 0.000 0.000   0 0.000
TAHRI9 30/05/2013 Call 4.100 0.000 0.000 0.000   0 0.000
TAHRY9 30/05/2013 Call 4.200 0.000 0.000 0.000   0 0.000
TAHSL9 30/05/2013 Call 4.300 0.000 0.000 0.000   0 0.000
TAHB68 27/06/2013 Call 0.010 3.600 3.600 0.000   0 3.580
TAHJ39 27/06/2013 Call 1.950 1.655 1.655 0.000   0 1.635
TAHWT8 27/06/2013 Call 2.000 1.605 1.605 0.000   0 1.585
TAHD49 27/06/2013 Call 2.100 1.505 1.505 0.000   0 1.485
TAHV88 27/06/2013 Call 2.200 1.405 1.405 0.000   0 1.385
TAHMK8 27/06/2013 Call 2.300 1.305 1.305 0.000   0 1.285
TAHK48 27/06/2013 Call 2.400 1.205 1.205 0.000   0 1.185
TAHIK8 27/06/2013 Call 2.500 1.105 1.105 0.000   0 1.085
TAHI18 27/06/2013 Call 2.600 1.005 1.005 0.000   0 0.990
TAHFX8 27/06/2013 Call 2.700 0.910 0.910 0.000   0 0.890
TAHKE9 27/06/2013 Call 2.710 0.900 0.900 0.000   0 0.880
TAHEV8 27/06/2013 Call 2.800 0.810 0.810 0.000   0 0.790
TAHZ97 27/06/2013 Call 2.900 0.710 0.710 0.000   0 0.690
TAHZD7 27/06/2013 Call 3.000 0.610 0.610 0.000   1,740 0.590
TAHZ77 27/06/2013 Call 3.100 0.510 0.510 0.000   1,230 0.490
TAHZ57 27/06/2013 Call 3.200 0.410 0.410 0.000   1,337 0.390
TAHZB7 27/06/2013 Call 3.300 0.310 0.310 0.000   475 0.295
TAHC28 27/06/2013 Call 3.400 0.215 0.215 0.000   567 0.205
TAHCJ8 27/06/2013 Call 3.500 0.135 0.135 0.000   300 0.130
TAHV48 27/06/2013 Call 3.600 0.080 0.080 0.070 100 180 0.070
TAHXQ8 27/06/2013 Call 3.700 0.040 0.040 0.000   0 0.035
TAHV68 27/06/2013 Call 3.800 0.015 0.015 0.000   0 0.020
TAHYZ8 27/06/2013 Call 3.900 0.009 0.009 0.000   0 0.010
TAHBZ9 27/06/2013 Call 4.000 0.003 0.003 0.000   0 0.004
TAHRK9 27/06/2013 Call 4.100 0.001 0.001 0.000   0 0.002
TAHS19 27/06/2013 Call 4.200 0.000 0.000 0.000   0 0.001
TAHSN9 27/06/2013 Call 4.300 0.000 0.000 0.000   0 0.000
TAHMA9 25/07/2013 Call 0.010 3.610 3.610 0.000   0 3.590
TAHLZ9 25/07/2013 Call 2.400 1.210 1.210 0.000   0 1.190
TAHLU9 25/07/2013 Call 2.500 1.110 1.110 0.000   0 1.095
TAHM69 25/07/2013 Call 2.600 1.015 1.015 0.000   0 0.995
TAHLS9 25/07/2013 Call 2.700 0.915 0.915 0.000   0 0.895
TAHM49 25/07/2013 Call 2.800 0.815 0.815 0.000   0 0.795
TAHLQ9 25/07/2013 Call 2.900 0.715 0.715 0.000   0 0.695
TAHM89 25/07/2013 Call 3.000 0.615 0.615 0.000   0 0.595
TAHLM9 25/07/2013 Call 3.100 0.515 0.515 0.000   0 0.495
TAHLG9 25/07/2013 Call 3.200 0.415 0.415 0.000   0 0.400
TAHLO9 25/07/2013 Call 3.300 0.320 0.320 0.000   0 0.310
TAHLX9 25/07/2013 Call 3.400 0.235 0.235 0.000   0 0.225
TAHLK9 25/07/2013 Call 3.500 0.160 0.160 0.000   162 0.155
TAHM29 25/07/2013 Call 3.600 0.105 0.105 0.000   615 0.105
TAHLI9 25/07/2013 Call 3.700 0.065 0.065 0.000   0 0.060
TAHLE9 25/07/2013 Call 3.800 0.035 0.035 0.000   0 0.035
TAHML9 25/07/2013 Call 3.900 0.020 0.020 0.000   0 0.020
TAHMX9 25/07/2013 Call 4.000 0.008 0.008 0.000   0 0.009
TAHRM9 25/07/2013 Call 4.100 0.004 0.004 0.000   0 0.004
TAHS39 25/07/2013 Call 4.200 0.001 0.001 0.000   0 0.002
TAHSP9 25/07/2013 Call 4.300 0.001 0.001 0.000   0 0.001
TAHP59 29/08/2013 Call 0.010 3.565 3.565 0.000   0 3.545
TAHMZ9 29/08/2013 Call 2.400 1.215 1.215 0.000   0 1.200
TAHNK9 29/08/2013 Call 2.500 1.115 1.115 0.000   0 1.100
TAHN49 29/08/2013 Call 2.600 1.015 1.015 0.000   0 0.995
TAHNQ9 29/08/2013 Call 2.700 0.915 0.915 0.000   0 0.900
TAHP39 29/08/2013 Call 2.800 0.820 0.820 0.000   0 0.805
TAHN89 29/08/2013 Call 2.900 0.720 0.720 0.000   0 0.700
TAHN69 29/08/2013 Call 3.000 0.620 0.620 0.000   308 0.600
TAHNO9 29/08/2013 Call 3.100 0.520 0.520 0.000   0 0.505
TAHN29 29/08/2013 Call 3.200 0.430 0.430 0.000   0 0.410
TAHNM9 29/08/2013 Call 3.300 0.335 0.335 0.000   1,000 0.320
TAHNW9 29/08/2013 Call 3.400 0.250 0.250 0.000   0 0.235
TAHNU9 29/08/2013 Call 3.500 0.180 0.180 0.000   0 0.175
TAHNY9 29/08/2013 Call 3.600 0.120 0.120 0.000   0 0.120
TAHNS9 29/08/2013 Call 3.700 0.080 0.080 0.000   80 0.075
TAHP19 29/08/2013 Call 3.800 0.040 0.040 0.000   0 0.040
TAHP69 29/08/2013 Call 3.900 0.030 0.030 0.000   0 0.025
TAHQ99 29/08/2013 Call 4.000 0.025 0.025 0.000   0 0.020
TAHRO9 29/08/2013 Call 4.100 0.020 0.020 0.000   0 0.015
TAHS59 29/08/2013 Call 4.200 0.015 0.015 0.000   0 0.010
TAHSR9 29/08/2013 Call 4.300 0.008 0.008 0.000   0 0.007
TAHJC8 26/09/2013 Call 0.010 3.575 3.575 0.000   0 3.555
TAHJ59 26/09/2013 Call 1.950 1.660 1.660 0.000   0 1.645
TAHWV8 26/09/2013 Call 2.000 1.615 1.615 0.000   0 1.595
TAHEU9 26/09/2013 Call 2.100 1.515 1.515 0.000   0 1.495
TAHVE8 26/09/2013 Call 2.200 1.415 1.415 0.000   0 1.395
TAHMM8 26/09/2013 Call 2.300 1.315 1.315 0.000   0 1.295
TAHK68 26/09/2013 Call 2.400 1.215 1.215 0.000   0 1.195
TAHJF8 26/09/2013 Call 2.500 1.115 1.115 0.000   0 1.095
TAHJ18 26/09/2013 Call 2.600 1.020 1.020 0.000   0 0.995
TAHJ78 26/09/2013 Call 2.700 0.920 0.920 0.000   0 0.895
TAHJ58 26/09/2013 Call 2.800 0.825 0.825 0.000   0 0.800
TAHJ98 26/09/2013 Call 2.900 0.725 0.725 0.000   0 0.700
TAHJ38 26/09/2013 Call 3.000 0.630 0.630 0.000   310 0.600
TAHN18 26/09/2013 Call 3.100 0.535 0.535 0.000   630 0.505
TAHNR8 26/09/2013 Call 3.200 0.440 0.440 0.000   236 0.410
TAHES9 26/09/2013 Call 3.300 0.350 0.350 0.000   30 0.320
TAHVC8 26/09/2013 Call 3.400 0.260 0.260 0.000   0 0.240
TAHEQ9 26/09/2013 Call 3.500 0.180 0.180 0.000   0 0.170
TAHVA8 26/09/2013 Call 3.600 0.125 0.125 0.000   0 0.120
TAHKB9 26/09/2013 Call 3.700 0.085 0.085 0.000   0 0.085
TAHVG8 26/09/2013 Call 3.800 0.060 0.060 0.000   0 0.060
TAHMN9 26/09/2013 Call 3.900 0.035 0.035 0.000   0 0.035
TAHY88 26/09/2013 Call 4.000 0.020 0.020 0.000   0 0.025
TAHRQ9 26/09/2013 Call 4.100 0.010 0.010 0.000   0 0.015
TAHC29 26/09/2013 Call 4.200 0.007 0.007 0.000   0 0.009
TAHST9 26/09/2013 Call 4.300 0.004 0.004 0.000   0 0.005
TAHRH9 24/10/2013 Call 0.010 3.580 3.580 0.000   0 3.560
TAHQR9 24/10/2013 Call 2.600 1.020 1.020 0.000   0 0.995
TAHR89 24/10/2013 Call 2.700 0.915 0.915 0.000   0 0.895
TAHQT9 24/10/2013 Call 2.800 0.825 0.825 0.000   0 0.805
TAHQX9 24/10/2013 Call 2.900 0.720 0.720 0.000   0 0.700
TAHQV9 24/10/2013 Call 3.000 0.620 0.620 0.000   0 0.600
TAHR49 24/10/2013 Call 3.100 0.525 0.525 0.000   0 0.505
TAHQN9 24/10/2013 Call 3.200 0.435 0.435 0.000   0 0.415
TAHR69 24/10/2013 Call 3.300 0.345 0.345 0.000   0 0.335
TAHQP9 24/10/2013 Call 3.400 0.260 0.260 0.000   0 0.255
TAHR29 24/10/2013 Call 3.500 0.195 0.195 0.000   0 0.185
TAHQJ9 24/10/2013 Call 3.600 0.140 0.140 0.000   0 0.130
TAHRF9 24/10/2013 Call 3.700 0.095 0.095 0.000   0 0.090
TAHQL9 24/10/2013 Call 3.800 0.065 0.065 0.000   0 0.050
TAHQZ9 24/10/2013 Call 3.900 0.035 0.035 0.000   0 0.035
TAHQH9 24/10/2013 Call 4.000 0.025 0.025 0.000   0 0.020
TAHRS9 24/10/2013 Call 4.100 0.020 0.020 0.000   0 0.020
TAHS79 24/10/2013 Call 4.200 0.015 0.015 0.000   0 0.015
TAHSV9 24/10/2013 Call 4.300 0.010 0.010 0.000   0 0.010
TAHB78 19/12/2013 Call 0.010 3.595 3.595 0.000   0 3.575
TAHI99 19/12/2013 Call 1.900 1.710 1.710 0.000   0 1.690
TAHWX8 19/12/2013 Call 2.000 1.615 1.615 0.000   0 1.595
TAHVI8 19/12/2013 Call 2.200 1.415 1.415 0.000   0 1.395
TAHMO8 19/12/2013 Call 2.300 1.315 1.315 0.000   0 1.295
TAHK88 19/12/2013 Call 2.400 1.215 1.215 0.000   0 1.200
TAHIM8 19/12/2013 Call 2.500 1.115 1.115 0.000   0 1.100
TAHI38 19/12/2013 Call 2.600 1.015 1.015 0.000   0 1.000
TAHFZ8 19/12/2013 Call 2.700 0.915 0.915 0.000   0 0.900
TAHEX8 19/12/2013 Call 2.800 0.820 0.820 0.000   0 0.805
TAHZH7 19/12/2013 Call 2.900 0.725 0.725 0.000   40 0.710
TAHZL7 19/12/2013 Call 3.000 0.630 0.630 0.000   60 0.615
TAHZJ7 19/12/2013 Call 3.100 0.535 0.535 0.000   0 0.525
TAHZN7 19/12/2013 Call 3.200 0.445 0.445 0.000   1,699 0.440
TAHZF7 19/12/2013 Call 3.300 0.365 0.365 0.000   200 0.355
TAHC48 19/12/2013 Call 3.400 0.285 0.285 0.000   0 0.275
TAHCL8 19/12/2013 Call 3.500 0.220 0.220 0.000   0 0.205
TAHVM8 19/12/2013 Call 3.600 0.165 0.165 0.000   0 0.150
TAHKF9 19/12/2013 Call 3.700 0.125 0.125 0.000   200 0.115
TAHVK8 19/12/2013 Call 3.800 0.090 0.090 0.000   0 0.085
TAHMP9 19/12/2013 Call 3.900 0.065 0.065 0.000   0 0.065
TAHYA8 19/12/2013 Call 4.000 0.050 0.050 0.000   0 0.045
TAHRU9 19/12/2013 Call 4.100 0.035 0.035 0.000   0 0.035
TAHC49 19/12/2013 Call 4.200 0.025 0.025 0.000   0 0.025
TAHSX9 19/12/2013 Call 4.300 0.020 0.020 0.000   0 0.020
TAHRL8 27/03/2014 Call 0.010 3.530 3.530 0.000   0 3.510
TAHIG9 27/03/2014 Call 1.900 1.710 1.710 0.000   0 1.690
TAHWZ8 27/03/2014 Call 2.000 1.610 1.610 0.000   0 1.595
TAHVS8 27/03/2014 Call 2.200 1.415 1.415 0.000   0 1.395
TAHVU8 27/03/2014 Call 2.400 1.215 1.215 0.000   0 1.200
TAHRJ8 27/03/2014 Call 2.500 1.115 1.115 0.000   0 1.100
TAHR88 27/03/2014 Call 2.600 1.015 1.015 0.000   0 1.000
TAHRH8 27/03/2014 Call 2.700 0.920 0.920 0.000   0 0.900
TAHR68 27/03/2014 Call 2.800 0.815 0.815 0.000   0 0.805
TAHRF8 27/03/2014 Call 2.900 0.720 0.720 0.000   0 0.710
TAHRM8 27/03/2014 Call 3.000 0.620 0.620 0.000   0 0.615
TAHS48 27/03/2014 Call 3.100 0.530 0.530 0.000   0 0.525
TAHSA8 27/03/2014 Call 3.200 0.455 0.455 0.000   0 0.440
TAHPO9 27/03/2014 Call 3.300 0.370 0.370 0.000   0 0.360
TAHVW8 27/03/2014 Call 3.400 0.295 0.295 0.000   0 0.285
TAHP89 27/03/2014 Call 3.500 0.240 0.240 0.000   400 0.225
TAHVQ8 27/03/2014 Call 3.600 0.190 0.190 0.000   121 0.175
TAHPM9 27/03/2014 Call 3.700 0.145 0.145 0.000   0 0.135
TAHVO8 27/03/2014 Call 3.800 0.105 0.105 0.000   0 0.100
TAHPK9 27/03/2014 Call 3.900 0.080 0.080 0.000   0 0.075
TAHYC8 27/03/2014 Call 4.000 0.055 0.055 0.000   0 0.050
TAHRW9 27/03/2014 Call 4.100 0.040 0.040 0.000   0 0.035
TAHC69 27/03/2014 Call 4.200 0.035 0.035 0.000   0 0.025
TAHSZ9 27/03/2014 Call 4.300 0.030 0.030 0.000   0 0.015
TAHB88 26/06/2014 Call 0.010 3.550 3.550 0.000   0 3.530
TAHII9 26/06/2014 Call 1.900 1.710 1.710 0.000   0 1.690
TAHX28 26/06/2014 Call 2.000 1.610 1.610 0.000   0 1.590
TAHW38 26/06/2014 Call 2.200 1.415 1.415 0.000   0 1.395
TAHMQ8 26/06/2014 Call 2.300 1.315 1.315 0.000   0 1.295
TAHKA8 26/06/2014 Call 2.400 1.215 1.215 0.000   0 1.195
TAHIO8 26/06/2014 Call 2.500 1.120 1.120 0.000   0 1.100
TAHI58 26/06/2014 Call 2.600 1.025 1.025 0.000   0 1.010
TAHG28 26/06/2014 Call 2.700 0.935 0.935 0.000   0 0.920
TAHEZ8 26/06/2014 Call 2.800 0.850 0.850 0.000   0 0.835
TAHZP7 26/06/2014 Call 2.900 0.770 0.770 0.000   0 0.755
TAHZV7 26/06/2014 Call 3.000 0.695 0.695 0.000   0 0.680
TAHZR7 26/06/2014 Call 3.100 0.620 0.620 0.000   0 0.605
TAHZX7 26/06/2014 Call 3.200 0.555 0.555 0.000   0 0.540
TAHZT7 26/06/2014 Call 3.300 0.495 0.495 0.000   0 0.480
TAHC68 26/06/2014 Call 3.400 0.440 0.440 0.000   0 0.425
TAHCN8 26/06/2014 Call 3.500 0.390 0.390 0.000   0 0.375
TAHW18 26/06/2014 Call 3.600 0.340 0.340 0.000   0 0.330
TAHVY8 26/06/2014 Call 3.800 0.265 0.265 0.000   0 0.255
TAHYE8 26/06/2014 Call 4.000 0.200 0.200 0.000   0 0.190
TAHC89 26/06/2014 Call 4.200 0.150 0.150 0.000   0 0.145
TAHS99 26/06/2014 Call 4.400 0.110 0.110 0.000   0 0.105
TAHEH9 25/09/2014 Call 0.010 3.500 3.500 0.000   0 3.480
TAHIK9 25/09/2014 Call 1.900 1.710 1.710 0.000   0 1.690
TAHF79 25/09/2014 Call 2.000 1.610 1.610 0.000   0 1.590
TAHF59 25/09/2014 Call 2.200 1.415 1.415 0.000   0 1.395
TAHFG9 25/09/2014 Call 2.400 1.215 1.215 0.000   0 1.195
TAHFI9 25/09/2014 Call 2.600 1.015 1.015 0.000   0 0.995
TAHF19 25/09/2014 Call 2.800 0.825 0.825 0.000   0 0.805
TAHEY9 25/09/2014 Call 3.000 0.650 0.650 0.000   0 0.635
TAHF39 25/09/2014 Call 3.200 0.500 0.500 0.000   0 0.485
TAHF99 25/09/2014 Call 3.400 0.375 0.375 0.000   0 0.360
TAHEW9 25/09/2014 Call 3.600 0.275 0.275 0.000   0 0.265
TAHFM9 25/09/2014 Call 3.800 0.195 0.195 0.000   0 0.185
TAHL89 25/09/2014 Call 4.000 0.135 0.135 0.000   0 0.130
TAHQB9 25/09/2014 Call 4.200 0.095 0.095 0.000   0 0.090
TAHSB9 25/09/2014 Call 4.400 0.065 0.065 0.000   0 0.060
TAHMD8 18/12/2014 Call 0.010 3.520 3.520 0.000   0 3.500
TAHIM9 18/12/2014 Call 1.900 1.710 1.710 0.000   0 1.690
TAHX48 18/12/2014 Call 2.000 1.610 1.610 0.000   0 1.590
TAHW78 18/12/2014 Call 2.200 1.415 1.415 0.000   0 1.395
TAHMS8 18/12/2014 Call 2.300 1.320 1.320 0.000   0 1.300
TAHM78 18/12/2014 Call 2.400 1.230 1.230 0.000   0 1.210
TAHM58 18/12/2014 Call 2.500 1.145 1.145 0.000   0 1.125
TAHM98 18/12/2014 Call 2.600 1.060 1.060 0.000   0 1.045
TAHM38 18/12/2014 Call 2.700 0.985 0.985 0.000   0 0.965
TAHMB8 18/12/2014 Call 2.800 0.910 0.910 0.000   0 0.895
TAHMU8 18/12/2014 Call 2.900 0.840 0.840 0.000   0 0.825
TAHMW8 18/12/2014 Call 3.000 0.775 0.775 0.000   0 0.760
TAHN38 18/12/2014 Call 3.100 0.715 0.715 0.000   0 0.700
TAHNT8 18/12/2014 Call 3.200 0.655 0.655 0.000   0 0.645
TAHWB8 18/12/2014 Call 3.400 0.555 0.555 0.000   0 0.540
TAHW98 18/12/2014 Call 3.600 0.465 0.465 0.000   0 0.455
TAHW58 18/12/2014 Call 3.800 0.390 0.390 0.000   0 0.380
TAHYG8 18/12/2014 Call 4.000 0.325 0.325 0.000   0 0.320
TAHCF9 18/12/2014 Call 4.200 0.270 0.270 0.000   0 0.265
TAHSD9 18/12/2014 Call 4.400 0.225 0.225 0.000   0 0.220
TAHPS9 26/03/2015 Call 2.400 1.215 1.215 0.000   0 1.195
TAHPQ9 26/03/2015 Call 2.600 1.015 1.015 0.000   0 0.995
TAHQ39 26/03/2015 Call 2.800 0.815 0.815 0.000   0 0.800
TAHPU9 26/03/2015 Call 3.000 0.630 0.630 0.000   0 0.610
TAHPW9 26/03/2015 Call 3.200 0.465 0.465 0.000   0 0.450
TAHQ19 26/03/2015 Call 3.400 0.335 0.335 0.000   0 0.320
TAHPY9 26/03/2015 Call 3.600 0.235 0.235 0.000   0 0.225
TAHQ59 26/03/2015 Call 3.800 0.160 0.160 0.000   0 0.150
TAHQ79 26/03/2015 Call 4.000 0.105 0.105 0.000   0 0.100
TAHQD9 26/03/2015 Call 4.200 0.070 0.070 0.000   0 0.065
TAHSF9 26/03/2015 Call 4.400 0.045 0.045 0.000   0 0.040
TAHXP8 25/06/2015 Call 0.010 3.465 3.465 0.000   0 3.440
TAHIO9 25/06/2015 Call 1.900 1.710 1.710 0.000   0 1.690
TAHCP9 25/06/2015 Call 2.000 1.615 1.615 0.000   0 1.595
TAHX88 25/06/2015 Call 2.200 1.415 1.415 0.000   0 1.395
TAHXC8 25/06/2015 Call 2.400 1.215 1.215 0.000   0 1.195
TAHXA8 25/06/2015 Call 2.600 1.015 1.015 0.000   0 0.995
TAHXJ8 25/06/2015 Call 2.800 0.825 0.825 0.000   0 0.805
TAHXF8 25/06/2015 Call 3.000 0.655 0.655 0.000   0 0.635
TAHXH8 25/06/2015 Call 3.200 0.510 0.510 0.000   0 0.495
TAHXN8 25/06/2015 Call 3.400 0.390 0.390 0.000   0 0.375
TAHXL8 25/06/2015 Call 3.600 0.295 0.295 0.000   0 0.285
TAHX68 25/06/2015 Call 3.800 0.220 0.220 0.000   0 0.210
TAHYI8 25/06/2015 Call 4.000 0.160 0.160 0.000   0 0.155
TAHCH9 25/06/2015 Call 4.200 0.120 0.120 0.000   0 0.115
TAHSH9 25/06/2015 Call 4.400 0.085 0.085 0.000   0 0.080
TAHKN9 17/12/2015 Call 2.200 1.415 1.415 0.000   0 1.395
TAHKP9 17/12/2015 Call 2.400 1.215 1.215 0.000   0 1.195
TAHKR9 17/12/2015 Call 2.600 1.015 1.015 0.000   0 0.995
TAHKJ9 17/12/2015 Call 2.800 0.830 0.830 0.000   0 0.810
TAHKV9 17/12/2015 Call 3.000 0.660 0.660 0.000   0 0.645
TAHKL9 17/12/2015 Call 3.200 0.525 0.525 0.000   0 0.510
TAHKX9 17/12/2015 Call 3.400 0.410 0.410 0.000   0 0.395
TAHKH9 17/12/2015 Call 3.600 0.320 0.320 0.000   0 0.310
TAHKT9 17/12/2015 Call 3.800 0.245 0.245 0.000   0 0.235
TAHLA9 17/12/2015 Call 4.000 0.190 0.190 0.000   0 0.180
TAHQF9 17/12/2015 Call 4.200 0.145 0.145 0.000   0 0.140
TAHSJ9 17/12/2015 Call 4.400 0.110 0.110 0.000   0 0.105
TAHK39 30/05/2013 Put 2.100 0.000 0.000 0.000   0 0.000
TAHJA9 30/05/2013 Put 2.200 0.000 0.000 0.000   0 0.000
TAHJW9 30/05/2013 Put 2.300 0.000 0.000 0.000   0 0.000
TAHJM9 30/05/2013 Put 2.400 0.000 0.000 0.000   0 0.000
TAHJQ9 30/05/2013 Put 2.500 0.000 0.000 0.000   0 0.000
TAHJI9 30/05/2013 Put 2.600 0.000 0.000 0.000   0 0.000
TAHJS9 30/05/2013 Put 2.700 0.000 0.000 0.000   0 0.000
TAHJE9 30/05/2013 Put 2.800 0.000 0.000 0.000   0 0.000
TAHJY9 30/05/2013 Put 2.900 0.000 0.000 0.000   0 0.000
TAHJG9 30/05/2013 Put 3.000 0.000 0.000 0.000   462 0.000
TAHJU9 30/05/2013 Put 3.100 0.000 0.000 0.000   808 0.000
TAHJC9 30/05/2013 Put 3.200 0.000 0.000 0.000   479 0.000
TAHK19 30/05/2013 Put 3.300 0.000 0.000 0.000   400 0.000
TAHJK9 30/05/2013 Put 3.400 0.001 0.001 0.000   700 0.003
TAHJO9 30/05/2013 Put 3.500 0.010 0.010 0.000   400 0.015
TAHK69 30/05/2013 Put 3.600 0.045 0.045 0.000   0 0.050
TAHKA9 30/05/2013 Put 3.700 0.105 0.105 0.000   0 0.120
TAHL79 30/05/2013 Put 3.800 0.200 0.200 0.000   0 0.220
TAHMK9 30/05/2013 Put 3.900 0.300 0.300 0.000   0 0.320
TAHMW9 30/05/2013 Put 4.000 0.400 0.400 0.000   0 0.420
TAHRJ9 30/05/2013 Put 4.100 0.500 0.500 0.000   0 0.520
TAHRZ9 30/05/2013 Put 4.200 0.600 0.600 0.000   0 0.620
TAHSM9 30/05/2013 Put 4.300 0.700 0.700 0.000   0 0.720
TAHJ49 27/06/2013 Put 1.950 0.000 0.000 0.000   0 0.000
TAHWU8 27/06/2013 Put 2.000 0.000 0.000 0.000   0 0.000
TAHD59 27/06/2013 Put 2.100 0.000 0.000 0.000   0 0.000
TAHV98 27/06/2013 Put 2.200 0.000 0.000 0.000   0 0.000
TAHML8 27/06/2013 Put 2.300 0.000 0.000 0.000   0 0.000
TAHK58 27/06/2013 Put 2.400 0.000 0.000 0.000   0 0.000
TAHIL8 27/06/2013 Put 2.500 0.000 0.000 0.000   0 0.000
TAHI28 27/06/2013 Put 2.600 0.000 0.000 0.000   0 0.000
TAHFY8 27/06/2013 Put 2.700 0.000 0.000 0.000   180 0.000
TAHKD9 27/06/2013 Put 2.710 0.000 0.000 0.000   0 0.000
TAHEW8 27/06/2013 Put 2.800 0.000 0.000 0.000   100 0.000
TAHZA7 27/06/2013 Put 2.900 0.000 0.000 0.000   195 0.000
TAHZE7 27/06/2013 Put 3.000 0.000 0.000 0.000   646 0.000
TAHZ87 27/06/2013 Put 3.100 0.000 0.000 0.000   290 0.001
TAHZ67 27/06/2013 Put 3.200 0.002 0.002 0.000   800 0.003
TAHZC7 27/06/2013 Put 3.300 0.006 0.006 0.000   200 0.009
TAHC38 27/06/2013 Put 3.400 0.015 0.015 0.000   400 0.015
TAHCK8 27/06/2013 Put 3.500 0.035 0.035 0.000   0 0.040
TAHV58 27/06/2013 Put 3.600 0.070 0.070 0.000   0 0.080
TAHXR8 27/06/2013 Put 3.700 0.130 0.130 0.000   0 0.145
TAHV78 27/06/2013 Put 3.800 0.205 0.205 0.000   0 0.225
TAHZ18 27/06/2013 Put 3.900 0.300 0.300 0.000   0 0.320
TAHC19 27/06/2013 Put 4.000 0.400 0.400 0.000   0 0.420
TAHRL9 27/06/2013 Put 4.100 0.500 0.500 0.000   0 0.520
TAHS29 27/06/2013 Put 4.200 0.600 0.600 0.000   0 0.620
TAHSO9 27/06/2013 Put 4.300 0.700 0.700 0.000   0 0.720
TAHM19 25/07/2013 Put 2.400 0.000 0.000 0.000   0 0.000
TAHLW9 25/07/2013 Put 2.500 0.000 0.000 0.000   0 0.000
TAHM79 25/07/2013 Put 2.600 0.000 0.000 0.000   0 0.000
TAHLT9 25/07/2013 Put 2.700 0.000 0.000 0.000   0 0.000
TAHM59 25/07/2013 Put 2.800 0.000 0.000 0.000   0 0.000
TAHLR9 25/07/2013 Put 2.900 0.000 0.000 0.000   0 0.000
TAHM99 25/07/2013 Put 3.000 0.001 0.001 0.000   0 0.001
TAHLN9 25/07/2013 Put 3.100 0.002 0.002 0.000   0 0.002
TAHLH9 25/07/2013 Put 3.200 0.006 0.006 0.000   100 0.007
TAHLP9 25/07/2013 Put 3.300 0.015 0.015 0.000   600 0.015
TAHLY9 25/07/2013 Put 3.400 0.030 0.030 0.000   130 0.035
TAHLL9 25/07/2013 Put 3.500 0.055 0.055 0.000   400 0.060
TAHM39 25/07/2013 Put 3.600 0.095 0.095 0.000   0 0.105
TAHLJ9 25/07/2013 Put 3.700 0.150 0.150 0.000   0 0.165
TAHLF9 25/07/2013 Put 3.800 0.215 0.215 0.000   400 0.230
TAHMM9 25/07/2013 Put 3.900 0.305 0.305 0.000   0 0.320
TAHMY9 25/07/2013 Put 4.000 0.400 0.400 0.000   0 0.420
TAHRN9 25/07/2013 Put 4.100 0.500 0.500 0.000   0 0.520
TAHS49 25/07/2013 Put 4.200 0.600 0.600 0.000   0 0.620
TAHSQ9 25/07/2013 Put 4.300 0.700 0.700 0.000   0 0.720
TAHN19 29/08/2013 Put 2.400 0.000 0.000 0.000   0 0.001
TAHNL9 29/08/2013 Put 2.500 0.000 0.000 0.000   0 0.002
TAHN59 29/08/2013 Put 2.600 0.001 0.001 0.000   0 0.003
TAHNR9 29/08/2013 Put 2.700 0.002 0.002 0.000   0 0.006
TAHP49 29/08/2013 Put 2.800 0.005 0.005 0.000   0 0.010
TAHN99 29/08/2013 Put 2.900 0.009 0.009 0.000   0 0.015
TAHN79 29/08/2013 Put 3.000 0.015 0.015 0.000   0 0.020
TAHNP9 29/08/2013 Put 3.100 0.025 0.025 0.000   0 0.025
TAHN39 29/08/2013 Put 3.200 0.025 0.025 0.000   0 0.030
TAHNN9 29/08/2013 Put 3.300 0.045 0.045 0.000   0 0.045
TAHNX9 29/08/2013 Put 3.400 0.070 0.070 0.000   0 0.080
TAHNV9 29/08/2013 Put 3.500 0.110 0.110 0.000   110 0.115
TAHNZ9 29/08/2013 Put 3.600 0.155 0.155 0.000   0 0.165
TAHNT9 29/08/2013 Put 3.700 0.235 0.235 0.000   0 0.235
TAHP29 29/08/2013 Put 3.800 0.300 0.300 0.000   0 0.315
TAHP79 29/08/2013 Put 3.900 0.395 0.395 0.000   0 0.400
TAHQA9 29/08/2013 Put 4.000 0.505 0.505 0.000   0 0.505
TAHRP9 29/08/2013 Put 4.100 0.595 0.595 0.000   0 0.600
TAHS69 29/08/2013 Put 4.200 0.675 0.675 0.000   0 0.690
TAHSS9 29/08/2013 Put 4.300 0.785 0.785 0.000   0 0.790
TAHJ69 26/09/2013 Put 1.950 0.000 0.000 0.000   0 0.000
TAHWW8 26/09/2013 Put 2.000 0.000 0.000 0.000   0 0.000
TAHEV9 26/09/2013 Put 2.100 0.000 0.000 0.000   0 0.000
TAHVF8 26/09/2013 Put 2.200 0.000 0.000 0.000   0 0.000
TAHMN8 26/09/2013 Put 2.300 0.000 0.000 0.000   0 0.000
TAHK78 26/09/2013 Put 2.400 0.000 0.000 0.000   0 0.000
TAHJG8 26/09/2013 Put 2.500 0.000 0.000 0.000   0 0.000
TAHJ28 26/09/2013 Put 2.600 0.000 0.000 0.000   0 0.000
TAHJ88 26/09/2013 Put 2.700 0.001 0.001 0.000   2,852 0.001
TAHJ68 26/09/2013 Put 2.800 0.003 0.003 0.000   30 0.003
TAHJA8 26/09/2013 Put 2.900 0.006 0.006 0.000   2,030 0.006
TAHJ48 26/09/2013 Put 3.000 0.010 0.010 0.000   0 0.010
TAHN28 26/09/2013 Put 3.100 0.020 0.020 0.000   195 0.020
TAHNS8 26/09/2013 Put 3.200 0.040 0.040 0.000   0 0.040
TAHET9 26/09/2013 Put 3.300 0.060 0.060 0.000   0 0.060
TAHVD8 26/09/2013 Put 3.400 0.090 0.090 0.000   0 0.095
TAHER9 26/09/2013 Put 3.500 0.125 0.125 0.000   0 0.130
TAHVB8 26/09/2013 Put 3.600 0.180 0.180 0.000   0 0.180
TAHKC9 26/09/2013 Put 3.700 0.255 0.255 0.000   0 0.245
TAHVH8 26/09/2013 Put 3.800 0.335 0.335 0.000   0 0.315
TAHMO9 26/09/2013 Put 3.900 0.420 0.420 0.000   0 0.390
TAHY98 26/09/2013 Put 4.000 0.505 0.505 0.000   250 0.475
TAHRR9 26/09/2013 Put 4.100 0.600 0.600 0.000   0 0.560
TAHC39 26/09/2013 Put 4.200 0.690 0.690 0.000   0 0.655
TAHSU9 26/09/2013 Put 4.300 0.785 0.785 0.000   0 0.750
TAHQS9 24/10/2013 Put 2.600 0.002 0.002 0.000   0 0.002
TAHR99 24/10/2013 Put 2.700 0.004 0.004 0.000   0 0.004
TAHQU9 24/10/2013 Put 2.800 0.008 0.008 0.000   0 0.008
TAHQY9 24/10/2013 Put 2.900 0.015 0.015 0.000   0 0.015
TAHQW9 24/10/2013 Put 3.000 0.020 0.020 0.000   0 0.020
TAHR59 24/10/2013 Put 3.100 0.025 0.025 0.000   0 0.030
TAHQO9 24/10/2013 Put 3.200 0.045 0.045 0.000   0 0.045
TAHR79 24/10/2013 Put 3.300 0.065 0.065 0.000   0 0.070
TAHQQ9 24/10/2013 Put 3.400 0.095 0.095 0.000   0 0.105
TAHR39 24/10/2013 Put 3.500 0.135 0.135 0.000   0 0.140
TAHQK9 24/10/2013 Put 3.600 0.180 0.180 0.000   0 0.190
TAHRG9 24/10/2013 Put 3.700 0.260 0.260 0.000   0 0.255
TAHQM9 24/10/2013 Put 3.800 0.320 0.320 0.000   0 0.330
TAHR19 24/10/2013 Put 3.900 0.400 0.400 0.000   0 0.410
TAHQI9 24/10/2013 Put 4.000 0.510 0.510 0.000   0 0.510
TAHRT9 24/10/2013 Put 4.100 0.580 0.580 0.000   0 0.610
TAHS89 24/10/2013 Put 4.200 0.675 0.675 0.000   0 0.695
TAHSW9 24/10/2013 Put 4.300 0.785 0.785 0.000   0 0.800
TAHIF9 19/12/2013 Put 1.900 0.000 0.000 0.000   0 0.000
TAHWY8 19/12/2013 Put 2.000 0.000 0.000 0.000   0 0.000
TAHVJ8 19/12/2013 Put 2.200 0.000 0.000 0.000   0 0.000
TAHMP8 19/12/2013 Put 2.300 0.001 0.001 0.000   0 0.001
TAHK98 19/12/2013 Put 2.400 0.001 0.001 0.000   0 0.002
TAHIN8 19/12/2013 Put 2.500 0.003 0.003 0.000   100 0.003
TAHI48 19/12/2013 Put 2.600 0.005 0.005 0.000   0 0.005
TAHG18 19/12/2013 Put 2.700 0.009 0.009 0.000   100 0.009
TAHEY8 19/12/2013 Put 2.800 0.015 0.015 0.000   0 0.015
TAHZI7 19/12/2013 Put 2.900 0.025 0.025 0.000   0 0.025
TAHZM7 19/12/2013 Put 3.000 0.030 0.030 0.000   1,765 0.025
TAHZK7 19/12/2013 Put 3.100 0.040 0.040 0.000   0 0.040
TAHZO7 19/12/2013 Put 3.200 0.055 0.055 0.000   0 0.055
TAHZG7 19/12/2013 Put 3.300 0.080 0.080 0.000   0 0.075
TAHC58 19/12/2013 Put 3.400 0.115 0.115 0.000   0 0.110
TAHCM8 19/12/2013 Put 3.500 0.170 0.170 0.000   0 0.165
TAHVN8 19/12/2013 Put 3.600 0.220 0.220 0.000   0 0.220
TAHKG9 19/12/2013 Put 3.700 0.285 0.285 0.000   0 0.275
TAHVL8 19/12/2013 Put 3.800 0.330 0.330 0.000   0 0.340
TAHMQ9 19/12/2013 Put 3.900 0.410 0.410 0.000   0 0.415
TAHYB8 19/12/2013 Put 4.000 0.520 0.520 0.000   0 0.510
TAHRV9 19/12/2013 Put 4.100 0.600 0.600 0.000   0 0.605
TAHC59 19/12/2013 Put 4.200 0.675 0.675 0.000   0 0.685
TAHSY9 19/12/2013 Put 4.300 0.770 0.770 0.000   0 0.785
TAHIH9 27/03/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TAHX18 27/03/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHVT8 27/03/2014 Put 2.200 0.001 0.001 0.000   0 0.002
TAHVV8 27/03/2014 Put 2.400 0.005 0.005 0.000   0 0.005
TAHRK8 27/03/2014 Put 2.500 0.009 0.009 0.000   0 0.009
TAHR98 27/03/2014 Put 2.600 0.015 0.015 0.000   0 0.015
TAHRI8 27/03/2014 Put 2.700 0.020 0.020 0.000   0 0.025
TAHR78 27/03/2014 Put 2.800 0.025 0.025 0.000   0 0.030
TAHRG8 27/03/2014 Put 2.900 0.040 0.040 0.000   5,000 0.045
TAHRN8 27/03/2014 Put 3.000 0.060 0.060 0.000   0 0.065
TAHS58 27/03/2014 Put 3.100 0.080 0.080 0.000   800 0.085
TAHSB8 27/03/2014 Put 3.200 0.110 0.110 0.000   0 0.115
TAHPP9 27/03/2014 Put 3.300 0.145 0.145 0.000   0 0.150
TAHVX8 27/03/2014 Put 3.400 0.190 0.190 0.000   0 0.185
TAHP99 27/03/2014 Put 3.500 0.230 0.230 0.000   0 0.235
TAHVR8 27/03/2014 Put 3.600 0.270 0.270 0.000   0 0.315
TAHPN9 27/03/2014 Put 3.700 0.340 0.340 0.000   0 0.375
TAHVP8 27/03/2014 Put 3.800 0.405 0.405 0.000   0 0.440
TAHPL9 27/03/2014 Put 3.900 0.475 0.475 0.000   0 0.510
TAHYD8 27/03/2014 Put 4.000 0.550 0.550 0.000   0 0.585
TAHRX9 27/03/2014 Put 4.100 0.630 0.630 0.000   0 0.665
TAHC79 27/03/2014 Put 4.200 0.710 0.710 0.000   0 0.745
TAHT19 27/03/2014 Put 4.300 0.795 0.795 0.000   0 0.830
TAHIJ9 26/06/2014 Put 1.900 0.010 0.010 0.000   0 0.015
TAHX38 26/06/2014 Put 2.000 0.015 0.015 0.000   0 0.020
TAHW48 26/06/2014 Put 2.200 0.035 0.035 0.000   0 0.035
TAHMR8 26/06/2014 Put 2.300 0.045 0.045 0.000   0 0.050
TAHKB8 26/06/2014 Put 2.400 0.060 0.060 0.000   0 0.065
TAHIP8 26/06/2014 Put 2.500 0.080 0.080 0.000   0 0.085
TAHI68 26/06/2014 Put 2.600 0.085 0.085 0.000   0 0.090
TAHG38 26/06/2014 Put 2.700 0.105 0.105 0.000   0 0.110
TAHF18 26/06/2014 Put 2.800 0.220 0.220 0.000   0 0.225
TAHZQ7 26/06/2014 Put 2.900 0.260 0.260 0.000   0 0.265
TAHZW7 26/06/2014 Put 3.000 0.300 0.300 0.000   0 0.305
TAHZS7 26/06/2014 Put 3.100 0.340 0.340 0.000   0 0.350
TAHZY7 26/06/2014 Put 3.200 0.385 0.385 0.000   0 0.395
TAHZU7 26/06/2014 Put 3.300 0.435 0.435 0.000   0 0.445
TAHC78 26/06/2014 Put 3.400 0.485 0.485 0.000   0 0.495
TAHCO8 26/06/2014 Put 3.500 0.540 0.540 0.000   0 0.550
TAHW28 26/06/2014 Put 3.600 0.600 0.600 0.000   0 0.610
TAHVZ8 26/06/2014 Put 3.800 0.720 0.720 0.000   0 0.730
TAHYF8 26/06/2014 Put 4.000 0.850 0.850 0.000   0 0.865
TAHC99 26/06/2014 Put 4.200 0.990 0.990 0.000   0 1.005
TAHSA9 26/06/2014 Put 4.400 1.140 1.140 0.000   0 1.150
TAHIL9 25/09/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TAHF89 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHF69 25/09/2014 Put 2.200 0.002 0.002 0.000   0 0.002
TAHFH9 25/09/2014 Put 2.400 0.007 0.007 0.000   0 0.007
TAHFJ9 25/09/2014 Put 2.600 0.020 0.020 0.000   0 0.020
TAHF29 25/09/2014 Put 2.800 0.040 0.040 0.000   0 0.045
TAHEZ9 25/09/2014 Put 3.000 0.080 0.080 0.000   0 0.085
TAHF49 25/09/2014 Put 3.200 0.140 0.140 0.000   0 0.145
TAHFF9 25/09/2014 Put 3.400 0.220 0.220 0.000   0 0.230
TAHEX9 25/09/2014 Put 3.600 0.325 0.325 0.000   0 0.335
TAHFN9 25/09/2014 Put 3.800 0.450 0.450 0.000   0 0.460
TAHL99 25/09/2014 Put 4.000 0.590 0.590 0.000   0 0.605
TAHQC9 25/09/2014 Put 4.200 0.745 0.745 0.000   0 0.765
TAHSC9 25/09/2014 Put 4.400 0.915 0.915 0.000   0 0.930
TAHIN9 18/12/2014 Put 1.900 0.003 0.003 0.000   0 0.003
TAHX58 18/12/2014 Put 2.000 0.005 0.005 0.000   0 0.006
TAHW88 18/12/2014 Put 2.200 0.015 0.015 0.000   0 0.015
TAHMT8 18/12/2014 Put 2.300 0.020 0.020 0.000   0 0.020
TAHM88 18/12/2014 Put 2.400 0.030 0.030 0.000   0 0.030
TAHM68 18/12/2014 Put 2.500 0.040 0.040 0.000   100 0.040
TAHMA8 18/12/2014 Put 2.600 0.055 0.055 0.000   0 0.060
TAHM48 18/12/2014 Put 2.700 0.075 0.075 0.000   100 0.075
TAHMC8 18/12/2014 Put 2.800 0.095 0.095 0.000   0 0.100
TAHMV8 18/12/2014 Put 2.900 0.120 0.120 0.000   0 0.125
TAHMX8 18/12/2014 Put 3.000 0.150 0.150 0.000   230 0.155
TAHN48 18/12/2014 Put 3.100 0.295 0.295 0.000   0 0.300
TAHNU8 18/12/2014 Put 3.200 0.340 0.340 0.000   0 0.350
TAHWC8 18/12/2014 Put 3.400 0.435 0.435 0.000   0 0.445
TAHWA8 18/12/2014 Put 3.600 0.545 0.545 0.000   0 0.555
TAHW68 18/12/2014 Put 3.800 0.670 0.670 0.000   0 0.680
TAHYH8 18/12/2014 Put 4.000 0.800 0.800 0.000   0 0.815
TAHCG9 18/12/2014 Put 4.200 0.940 0.940 0.000   0 0.955
TAHSE9 18/12/2014 Put 4.400 1.090 1.090 0.000   0 1.105
TAHPT9 26/03/2015 Put 2.400 0.007 0.007 0.000   0 0.008
TAHPR9 26/03/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TAHQ49 26/03/2015 Put 2.800 0.045 0.045 0.000   0 0.045
TAHPV9 26/03/2015 Put 3.000 0.085 0.085 0.000   0 0.090
TAHPX9 26/03/2015 Put 3.200 0.150 0.150 0.000   0 0.155
TAHQ29 26/03/2015 Put 3.400 0.235 0.235 0.000   0 0.245
TAHPZ9 26/03/2015 Put 3.600 0.345 0.345 0.000   0 0.355
TAHQ69 26/03/2015 Put 3.800 0.470 0.470 0.000   0 0.485
TAHQ89 26/03/2015 Put 4.000 0.615 0.615 0.000   0 0.630
TAHQE9 26/03/2015 Put 4.200 0.775 0.775 0.000   0 0.790
TAHSG9 26/03/2015 Put 4.400 0.945 0.945 0.000   0 0.960
TAHIP9 25/06/2015 Put 1.900 0.007 0.007 0.000   0 0.008
TAHCQ9 25/06/2015 Put 2.000 0.010 0.010 0.000   0 0.010
TAHX98 25/06/2015 Put 2.200 0.025 0.025 0.000   0 0.025
TAHXD8 25/06/2015 Put 2.400 0.050 0.050 0.000   0 0.050
TAHXB8 25/06/2015 Put 2.600 0.085 0.085 0.000   0 0.085
TAHXK8 25/06/2015 Put 2.800 0.130 0.130 0.000   0 0.135
TAHXG8 25/06/2015 Put 3.000 0.195 0.195 0.000   0 0.200
TAHXI8 25/06/2015 Put 3.200 0.275 0.275 0.000   0 0.285
TAHXO8 25/06/2015 Put 3.400 0.370 0.370 0.000   0 0.380
TAHXM8 25/06/2015 Put 3.600 0.480 0.480 0.000   0 0.490
TAHX78 25/06/2015 Put 3.800 0.605 0.605 0.000   0 0.615
TAHYJ8 25/06/2015 Put 4.000 0.735 0.735 0.000   0 0.750
TAHCI9 25/06/2015 Put 4.200 0.880 0.880 0.000   0 0.895
TAHSI9 25/06/2015 Put 4.400 1.035 1.035 0.000   0 1.050
TAHKO9 17/12/2015 Put 2.200 0.015 0.015 0.000   0 0.020
TAHKQ9 17/12/2015 Put 2.400 0.035 0.035 0.000   0 0.035
TAHKS9 17/12/2015 Put 2.600 0.065 0.065 0.000   0 0.070
TAHKK9 17/12/2015 Put 2.800 0.110 0.110 0.000   0 0.115
TAHKW9 17/12/2015 Put 3.000 0.170 0.170 0.000   0 0.175
TAHKM9 17/12/2015 Put 3.200 0.250 0.250 0.000   0 0.255
TAHKY9 17/12/2015 Put 3.400 0.345 0.345 0.000   0 0.350
TAHKI9 17/12/2015 Put 3.600 0.455 0.455 0.000   0 0.465
TAHKU9 17/12/2015 Put 3.800 0.575 0.575 0.000   0 0.590
TAHLB9 17/12/2015 Put 4.000 0.715 0.715 0.000   0 0.725
TAHQG9 17/12/2015 Put 4.200 0.860 0.860 0.000   0 0.875
TAHSK9 17/12/2015 Put 4.400 1.015 1.015 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.