Skip to content

Options - Detailed search results

Option prices

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

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

Shares

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

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHB47 23/04/2014 Call 0.010 3.650 3.650 0.000   0 3.600
TAHBR7 23/04/2014 Call 2.700 0.960 0.960 0.000   0 0.900
TAHBS7 23/04/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHZK9 23/04/2014 Call 2.800 0.860 0.860 0.000   0 0.800
TAHZL9 23/04/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHZS9 23/04/2014 Call 2.900 0.760 0.760 0.000   0 0.700
TAHZT9 23/04/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TAHZG9 23/04/2014 Call 3.000 0.665 0.665 0.000   0 0.600
TAHZH9 23/04/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TAHZW9 23/04/2014 Call 3.100 0.565 0.565 0.000   0 0.505
TAHZX9 23/04/2014 Put 3.100 0.000 0.000 0.000   80 0.000
TAHZI9 23/04/2014 Call 3.200 0.465 0.465 0.000   50 0.405
TAHZJ9 23/04/2014 Put 3.200 0.000 0.000 0.000   115 0.000
TAHB27 23/04/2014 Call 3.300 0.365 0.365 0.000   0 0.305
TAHB37 23/04/2014 Put 3.300 0.000 0.000 0.000   732 0.000
TAHZA9 23/04/2014 Call 3.400 0.265 0.265 0.000   100 0.205
TAHZB9 23/04/2014 Put 3.400 0.000 0.000 0.000   15 0.002
TAHZQ9 23/04/2014 Call 3.500 0.165 0.165 0.000   172 0.115
TAHZR9 23/04/2014 Put 3.500 0.002 0.002 0.000   150 0.009
TAHZE9 23/04/2014 Call 3.600 0.080 0.080 0.000   2,479 0.045
TAHZF9 23/04/2014 Put 3.600 0.020 0.020 0.000   0 0.035
TAHZU9 23/04/2014 Call 3.700 0.020 0.020 0.010 100 1,071 0.007
TAHZV9 23/04/2014 Put 3.700 0.065 0.065 0.000   0 0.105
TAHZM9 23/04/2014 Call 3.800 0.003 0.003 0.000   0 0.000
TAHZN9 23/04/2014 Put 3.800 0.145 0.145 0.000   0 0.200
TAHZO9 23/04/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TAHZP9 23/04/2014 Put 3.900 0.240 0.240 0.000   0 0.300
TAHZC9 23/04/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TAHZD9 23/04/2014 Put 4.000 0.340 0.340 0.000   0 0.400
TAHZY9 23/04/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TAHB17 23/04/2014 Put 4.100 0.440 0.440 0.000   0 0.500
TAHZ89 23/04/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TAHZ99 23/04/2014 Put 4.200 0.540 0.540 0.000   0 0.600
TAHBG7 23/04/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TAHBH7 23/04/2014 Put 4.300 0.640 0.640 0.000   0 0.700
TAHEF7 23/04/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHEG7 23/04/2014 Put 4.400 0.740 0.740 0.000   0 0.805
TAHCT7 29/05/2014 Call 0.010 3.660 3.660 0.000   0 3.610
TAHCU7 29/05/2014 Call 2.700 0.970 0.970 0.000   0 0.910
TAHCV7 29/05/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHCP7 29/05/2014 Call 2.800 0.870 0.870 0.000   0 0.810
TAHCQ7 29/05/2014 Put 2.800 0.001 0.001 0.000   0 0.001
TAHBZ7 29/05/2014 Call 2.900 0.770 0.770 0.000   0 0.710
TAHC17 29/05/2014 Put 2.900 0.002 0.002 0.000   0 0.002
TAHC87 29/05/2014 Call 3.000 0.675 0.675 0.000   0 0.610
TAHC97 29/05/2014 Put 3.000 0.004 0.004 0.000   0 0.003
TAHBV7 29/05/2014 Call 3.100 0.575 0.575 0.000   0 0.510
TAHBW7 29/05/2014 Put 3.100 0.006 0.006 0.000   0 0.006
TAHCR7 29/05/2014 Call 3.200 0.480 0.480 0.000   0 0.415
TAHCS7 29/05/2014 Put 3.200 0.010 0.010 0.000   0 0.010
TAHC47 29/05/2014 Call 3.300 0.385 0.385 0.000   50 0.325
TAHC57 29/05/2014 Put 3.300 0.015 0.015 0.000   415 0.015
TAHCL7 29/05/2014 Call 3.400 0.295 0.295 0.000   100 0.240
TAHCM7 29/05/2014 Put 3.400 0.025 0.025 0.000   0 0.030
TAHBX7 29/05/2014 Call 3.500 0.210 0.210 0.000   588 0.165
TAHBY7 29/05/2014 Put 3.500 0.045 0.045 0.045 500 80 0.050
TAHCJ7 29/05/2014 Call 3.600 0.140 0.140 0.115 70 1,894 0.100
TAHCK7 29/05/2014 Put 3.600 0.075 0.075 0.000   0 0.090
TAHC27 29/05/2014 Call 3.700 0.090 0.090 0.075 850 61 0.055
TAHC37 29/05/2014 Put 3.700 0.120 0.120 0.000   0 0.145
TAHCH7 29/05/2014 Call 3.800 0.050 0.050 0.000   0 0.030
TAHCI7 29/05/2014 Put 3.800 0.180 0.180 0.000   0 0.215
TAHC67 29/05/2014 Call 3.900 0.030 0.030 0.000   0 0.015
TAHC77 29/05/2014 Put 3.900 0.255 0.255 0.000   0 0.305
TAHCN7 29/05/2014 Call 4.000 0.015 0.015 0.000   0 0.005
TAHCO7 29/05/2014 Put 4.000 0.345 0.345 0.000   0 0.400
TAHBT7 29/05/2014 Call 4.100 0.008 0.008 0.000   0 0.002
TAHBU7 29/05/2014 Put 4.100 0.440 0.440 0.000   0 0.500
TAHCF7 29/05/2014 Call 4.200 0.004 0.004 0.000   0 0.001
TAHCG7 29/05/2014 Put 4.200 0.540 0.540 0.000   0 0.600
TAHDZ7 29/05/2014 Call 4.300 0.002 0.002 0.000   0 0.000
TAHE17 29/05/2014 Put 4.300 0.640 0.640 0.000   0 0.700
TAHEH7 29/05/2014 Call 4.400 0.001 0.001 0.000   0 0.000
TAHEI7 29/05/2014 Put 4.400 0.740 0.740 0.000   0 0.800
TAHB88 26/06/2014 Call 0.010 3.665 3.665 0.000   0 3.615
TAHII9 26/06/2014 Call 1.900 1.770 1.770 0.000   0 1.715
TAHIJ9 26/06/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TAHX28 26/06/2014 Call 2.000 1.670 1.670 0.000   0 1.615
TAHX38 26/06/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHW38 26/06/2014 Call 2.200 1.470 1.470 0.000   0 1.415
TAHW48 26/06/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHMQ8 26/06/2014 Call 2.300 1.375 1.375 0.000   0 1.315
TAHMR8 26/06/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TAHKA8 26/06/2014 Call 2.400 1.275 1.275 0.000   0 1.215
TAHKB8 26/06/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHIO8 26/06/2014 Call 2.500 1.175 1.175 0.000   0 1.115
TAHIP8 26/06/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TAHI58 26/06/2014 Call 2.600 1.075 1.075 0.000   0 1.015
TAHI68 26/06/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TAHG28 26/06/2014 Call 2.700 0.975 0.975 0.000   0 0.915
TAHG38 26/06/2014 Put 2.700 0.001 0.001 0.000   0 0.001
TAHEZ8 26/06/2014 Call 2.800 0.880 0.880 0.000   0 0.815
TAHF18 26/06/2014 Put 2.800 0.002 0.002 0.000   0 0.001
TAHZP7 26/06/2014 Call 2.900 0.780 0.780 0.000   0 0.720
TAHZQ7 26/06/2014 Put 2.900 0.003 0.003 0.000   0 0.003
TAHZV7 26/06/2014 Call 3.000 0.680 0.680 0.000   0 0.620
TAHZW7 26/06/2014 Put 3.000 0.006 0.006 0.000   0 0.006
TAHZR7 26/06/2014 Call 3.100 0.585 0.585 0.000   0 0.525
TAHZS7 26/06/2014 Put 3.100 0.010 0.010 0.000   440 0.010
TAHZX7 26/06/2014 Call 3.200 0.490 0.490 0.000   0 0.435
TAHZY7 26/06/2014 Put 3.200 0.015 0.015 0.000   140 0.020
TAHZT7 26/06/2014 Call 3.300 0.400 0.400 0.000   554 0.345
TAHZU7 26/06/2014 Put 3.300 0.025 0.025 0.000   1,600 0.030
TAHC68 26/06/2014 Call 3.400 0.320 0.320 0.000   150 0.265
TAHC78 26/06/2014 Put 3.400 0.040 0.040 0.040 500 430 0.050
TAHCN8 26/06/2014 Call 3.500 0.240 0.240 0.000   190 0.195
TAHCO8 26/06/2014 Put 3.500 0.065 0.065 0.000   0 0.075
TAHW18 26/06/2014 Call 3.600 0.175 0.175 0.165 22 1,013 0.135
TAHW28 26/06/2014 Put 3.600 0.100 0.100 0.000   0 0.115
TAHUC9 26/06/2014 Call 3.700 0.125 0.125 0.000   1,750 0.090
TAHUD9 26/06/2014 Put 3.700 0.145 0.145 0.000   0 0.170
TAHVY8 26/06/2014 Call 3.800 0.080 0.080 0.000   104 0.055
TAHVZ8 26/06/2014 Put 3.800 0.205 0.205 0.000   0 0.240
TAHVB9 26/06/2014 Call 3.900 0.050 0.050 0.040 500 0 0.030
TAHVC9 26/06/2014 Put 3.900 0.275 0.275 0.000   0 0.320
TAHYE8 26/06/2014 Call 4.000 0.030 0.030 0.000   0 0.020
TAHYF8 26/06/2014 Put 4.000 0.360 0.360 0.000   0 0.410
TAHVF9 26/06/2014 Call 4.100 0.020 0.020 0.000   0 0.010
TAHVG9 26/06/2014 Put 4.100 0.450 0.450 0.000   0 0.505
TAHC89 26/06/2014 Call 4.200 0.010 0.010 0.000   0 0.005
TAHC99 26/06/2014 Put 4.200 0.545 0.545 0.000   0 0.605
TAHBI7 26/06/2014 Call 4.300 0.005 0.005 0.000   0 0.003
TAHBJ7 26/06/2014 Put 4.300 0.645 0.645 0.000   0 0.705
TAHS99 26/06/2014 Call 4.400 0.003 0.003 0.000   0 0.002
TAHSA9 26/06/2014 Put 4.400 0.740 0.740 0.000   0 0.805
TAHFL7 24/07/2014 Call 0.010 3.675 3.675 0.000   0 3.625
TAHEL7 24/07/2014 Call 2.700 0.980 0.980 0.000   0 0.920
TAHEM7 24/07/2014 Put 2.700 0.002 0.002 0.000   0 0.002
TAHEN7 24/07/2014 Call 2.800 0.885 0.885 0.000   0 0.825
TAHEO7 24/07/2014 Put 2.800 0.004 0.004 0.000   0 0.004
TAHEP7 24/07/2014 Call 2.900 0.785 0.785 0.000   0 0.725
TAHEQ7 24/07/2014 Put 2.900 0.008 0.008 0.000   0 0.007
TAHER7 24/07/2014 Call 3.000 0.690 0.690 0.000   0 0.630
TAHES7 24/07/2014 Put 3.000 0.010 0.010 0.000   0 0.010
TAHET7 24/07/2014 Call 3.100 0.600 0.600 0.000   0 0.540
TAHEU7 24/07/2014 Put 3.100 0.020 0.020 0.000   0 0.020
TAHEV7 24/07/2014 Call 3.200 0.505 0.505 0.000   0 0.450
TAHEW7 24/07/2014 Put 3.200 0.025 0.025 0.000   0 0.030
TAHEX7 24/07/2014 Call 3.300 0.420 0.420 0.000   0 0.360
TAHEY7 24/07/2014 Put 3.300 0.040 0.040 0.000   110 0.040
TAHEZ7 24/07/2014 Call 3.400 0.340 0.340 0.000   0 0.285
TAHF17 24/07/2014 Put 3.400 0.055 0.055 0.000   0 0.060
TAHF27 24/07/2014 Call 3.500 0.265 0.265 0.000   0 0.215
TAHF37 24/07/2014 Put 3.500 0.080 0.080 0.000   100 0.090
TAHF47 24/07/2014 Call 3.600 0.200 0.200 0.000   0 0.160
TAHF57 24/07/2014 Put 3.600 0.115 0.115 0.000   0 0.130
TAHF67 24/07/2014 Call 3.700 0.150 0.150 0.000   97 0.110
TAHF77 24/07/2014 Put 3.700 0.165 0.165 0.000   0 0.185
TAHF87 24/07/2014 Call 3.800 0.105 0.105 0.000   0 0.075
TAHF97 24/07/2014 Put 3.800 0.220 0.220 0.000   0 0.255
TAHFF7 24/07/2014 Call 3.900 0.070 0.070 0.000   0 0.050
TAHFG7 24/07/2014 Put 3.900 0.290 0.290 0.000   0 0.330
TAHFH7 24/07/2014 Call 4.000 0.050 0.050 0.000   0 0.035
TAHFI7 24/07/2014 Put 4.000 0.365 0.365 0.000   0 0.415
TAHFJ7 24/07/2014 Call 4.100 0.030 0.030 0.000   0 0.025
TAHFK7 24/07/2014 Put 4.100 0.455 0.455 0.000   0 0.510
TAHFM7 24/07/2014 Call 4.200 0.020 0.020 0.000   0 0.020
TAHFN7 24/07/2014 Put 4.200 0.550 0.550 0.000   0 0.605
TAHFY7 24/07/2014 Call 4.300 0.010 0.010 0.000   0 0.015
TAHFZ7 24/07/2014 Put 4.300 0.645 0.645 0.000   0 0.705
TAHI67 28/08/2014 Call 0.010 3.615 3.615 0.000   0 3.555
TAHI97 28/08/2014 Call 2.700 0.990 0.990 0.000   0 0.930
TAHIF7 28/08/2014 Put 2.700 0.015 0.015 0.000   0 0.020
TAHG37 28/08/2014 Call 2.800 0.895 0.895 0.000   0 0.830
TAHG47 28/08/2014 Put 2.800 0.020 0.020 0.000   0 0.020
TAHGV7 28/08/2014 Call 2.900 0.795 0.795 0.000   0 0.735
TAHGW7 28/08/2014 Put 2.900 0.020 0.020 0.000   0 0.025
TAHG17 28/08/2014 Call 3.000 0.700 0.700 0.000   0 0.640
TAHG27 28/08/2014 Put 3.000 0.025 0.025 0.000   500 0.030
TAHI47 28/08/2014 Call 3.100 0.610 0.610 0.000   0 0.550
TAHI57 28/08/2014 Put 3.100 0.035 0.035 0.000   125 0.040
TAHG77 28/08/2014 Call 3.200 0.520 0.520 0.000   0 0.465
TAHG87 28/08/2014 Put 3.200 0.050 0.050 0.000   0 0.055
TAHGZ7 28/08/2014 Call 3.300 0.435 0.435 0.000   0 0.385
TAHI17 28/08/2014 Put 3.300 0.070 0.070 0.000   0 0.080
TAHGN7 28/08/2014 Call 3.400 0.360 0.360 0.000   0 0.310
TAHGO7 28/08/2014 Put 3.400 0.100 0.100 0.000   0 0.110
TAHGX7 28/08/2014 Call 3.500 0.290 0.290 0.000   0 0.245
TAHGY7 28/08/2014 Put 3.500 0.135 0.135 0.000   0 0.150
TAHGP7 28/08/2014 Call 3.600 0.230 0.230 0.000   0 0.190
TAHGQ7 28/08/2014 Put 3.600 0.180 0.180 0.000   0 0.195
TAHGR7 28/08/2014 Call 3.700 0.175 0.175 0.000   0 0.140
TAHGS7 28/08/2014 Put 3.700 0.230 0.230 0.000   0 0.255
TAHG97 28/08/2014 Call 3.800 0.135 0.135 0.000   0 0.105
TAHGK7 28/08/2014 Put 3.800 0.290 0.290 0.000   0 0.320
TAHGT7 28/08/2014 Call 3.900 0.100 0.100 0.000   0 0.075
TAHGU7 28/08/2014 Put 3.900 0.360 0.360 0.000   0 0.400
TAHGL7 28/08/2014 Call 4.000 0.070 0.070 0.000   0 0.055
TAHGM7 28/08/2014 Put 4.000 0.435 0.435 0.000   0 0.480
TAHI27 28/08/2014 Call 4.100 0.050 0.050 0.000   0 0.040
TAHI37 28/08/2014 Put 4.100 0.520 0.520 0.000   0 0.565
TAHG57 28/08/2014 Call 4.200 0.035 0.035 0.000   0 0.030
TAHG67 28/08/2014 Put 4.200 0.605 0.605 0.000   0 0.655
TAHI77 28/08/2014 Call 4.300 0.025 0.025 0.000   0 0.020
TAHI87 28/08/2014 Put 4.300 0.690 0.690 0.000   0 0.735
TAHEH9 25/09/2014 Call 0.010 3.610 3.610 0.000   0 3.560
TAHIK9 25/09/2014 Call 1.900 1.780 1.780 0.000   0 1.720
TAHIL9 25/09/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TAHF79 25/09/2014 Call 2.000 1.680 1.680 0.000   0 1.625
TAHF89 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHF59 25/09/2014 Call 2.200 1.480 1.480 0.000   0 1.425
TAHF69 25/09/2014 Put 2.200 0.001 0.001 0.000   0 0.001
TAHFG9 25/09/2014 Call 2.400 1.285 1.285 0.000   0 1.225
TAHFH9 25/09/2014 Put 2.400 0.004 0.004 0.000   0 0.004
TAHYI9 25/09/2014 Call 2.500 1.185 1.185 0.000   0 1.125
TAHYJ9 25/09/2014 Put 2.500 0.006 0.006 0.000   0 0.006
TAHFI9 25/09/2014 Call 2.600 1.085 1.085 0.000   0 1.030
TAHFJ9 25/09/2014 Put 2.600 0.008 0.008 0.000   0 0.009
TAHXS9 25/09/2014 Call 2.700 0.990 0.990 0.000   0 0.930
TAHXT9 25/09/2014 Put 2.700 0.010 0.010 0.000   0 0.010
TAHF19 25/09/2014 Call 2.800 0.890 0.890 0.000   0 0.835
TAHF29 25/09/2014 Put 2.800 0.015 0.015 0.000   0 0.015
TAHXW9 25/09/2014 Call 2.900 0.795 0.795 0.000   0 0.740
TAHXY9 25/09/2014 Put 2.900 0.020 0.020 0.000   0 0.025
TAHEY9 25/09/2014 Call 3.000 0.705 0.705 0.000   0 0.645
TAHEZ9 25/09/2014 Put 3.000 0.030 0.030 0.000   0 0.035
TAHXM9 25/09/2014 Call 3.100 0.610 0.610 0.000   0 0.555
TAHXN9 25/09/2014 Put 3.100 0.045 0.045 0.000   80 0.050
TAHF39 25/09/2014 Call 3.200 0.525 0.525 0.000   0 0.470
TAHF49 25/09/2014 Put 3.200 0.060 0.060 0.000   15 0.070
TAHXU9 25/09/2014 Call 3.300 0.440 0.440 0.000   0 0.390
TAHXV9 25/09/2014 Put 3.300 0.085 0.085 0.000   0 0.095
TAHF99 25/09/2014 Call 3.400 0.360 0.360 0.000   0 0.320
TAHFF9 25/09/2014 Put 3.400 0.110 0.110 0.000   600 0.130
TAHXO9 25/09/2014 Call 3.500 0.290 0.290 0.000   0 0.255
TAHXP9 25/09/2014 Put 3.500 0.150 0.150 0.000   0 0.170
TAHEW9 25/09/2014 Call 3.600 0.230 0.230 0.000   0 0.195
TAHEX9 25/09/2014 Put 3.600 0.190 0.190 0.000   0 0.220
TAHXQ9 25/09/2014 Call 3.700 0.175 0.175 0.000   0 0.150
TAHXR9 25/09/2014 Put 3.700 0.245 0.245 0.000   0 0.275
TAHFM9 25/09/2014 Call 3.800 0.135 0.135 0.000   0 0.110
TAHFN9 25/09/2014 Put 3.800 0.305 0.305 0.000   0 0.340
TAHXK9 25/09/2014 Call 3.900 0.100 0.100 0.000   0 0.080
TAHXL9 25/09/2014 Put 3.900 0.375 0.375 0.000   0 0.415
TAHL89 25/09/2014 Call 4.000 0.070 0.070 0.000   0 0.055
TAHL99 25/09/2014 Put 4.000 0.450 0.450 0.000   0 0.495
TAHYS9 25/09/2014 Call 4.100 0.050 0.050 0.000   0 0.040
TAHYT9 25/09/2014 Put 4.100 0.535 0.535 0.000   0 0.580
TAHQB9 25/09/2014 Call 4.200 0.035 0.035 0.000   0 0.030
TAHQC9 25/09/2014 Put 4.200 0.620 0.620 0.000   0 0.670
TAHBK7 25/09/2014 Call 4.300 0.025 0.025 0.000   0 0.020
TAHBL7 25/09/2014 Put 4.300 0.705 0.705 0.000   0 0.760
TAHSB9 25/09/2014 Call 4.400 0.020 0.020 0.000   0 0.015
TAHSC9 25/09/2014 Put 4.400 0.795 0.795 0.000   0 0.850
TAHMD8 18/12/2014 Call 0.010 3.630 3.630 0.000   0 3.580
TAHIM9 18/12/2014 Call 1.900 1.780 1.780 0.000   0 1.720
TAHIN9 18/12/2014 Put 1.900 0.001 0.001 0.000   0 0.001
TAHX48 18/12/2014 Call 2.000 1.680 1.680 0.000   0 1.625
TAHX58 18/12/2014 Put 2.000 0.001 0.001 0.000   0 0.002
TAHW78 18/12/2014 Call 2.200 1.480 1.480 0.000   0 1.425
TAHW88 18/12/2014 Put 2.200 0.004 0.004 0.000   0 0.005
TAHMS8 18/12/2014 Call 2.300 1.385 1.385 0.000   0 1.325
TAHMT8 18/12/2014 Put 2.300 0.007 0.007 0.000   0 0.007
TAHM78 18/12/2014 Call 2.400 1.285 1.285 0.000   0 1.225
TAHM88 18/12/2014 Put 2.400 0.010 0.010 0.000   0 0.010
TAHM58 18/12/2014 Call 2.500 1.185 1.185 0.000   0 1.125
TAHM68 18/12/2014 Put 2.500 0.015 0.015 0.000   100 0.015
TAHM98 18/12/2014 Call 2.600 1.085 1.085 0.000   0 1.030
TAHMA8 18/12/2014 Put 2.600 0.015 0.015 0.000   0 0.020
TAHM38 18/12/2014 Call 2.700 0.990 0.990 0.000   0 0.935
TAHM48 18/12/2014 Put 2.700 0.025 0.025 0.000   100 0.025
TAHMB8 18/12/2014 Call 2.800 0.895 0.895 0.000   0 0.840
TAHMC8 18/12/2014 Put 2.800 0.030 0.030 0.000   0 0.030
TAHMU8 18/12/2014 Call 2.900 0.800 0.800 0.000   0 0.750
TAHMV8 18/12/2014 Put 2.900 0.040 0.040 0.000   0 0.045
TAHMW8 18/12/2014 Call 3.000 0.710 0.710 0.000   0 0.660
TAHMX8 18/12/2014 Put 3.000 0.050 0.050 0.000   230 0.055
TAHN38 18/12/2014 Call 3.100 0.625 0.625 0.000   0 0.575
TAHN48 18/12/2014 Put 3.100 0.070 0.070 0.000   100 0.075
TAHNT8 18/12/2014 Call 3.200 0.545 0.545 0.000   100 0.495
TAHNU8 18/12/2014 Put 3.200 0.090 0.090 0.000   100 0.100
TAHD17 18/12/2014 Call 3.300 0.470 0.470 0.000   0 0.420
TAHD27 18/12/2014 Put 3.300 0.115 0.115 0.000   0 0.130
TAHWB8 18/12/2014 Call 3.400 0.400 0.400 0.000   0 0.355
TAHWC8 18/12/2014 Put 3.400 0.145 0.145 0.000   0 0.165
TAHD37 18/12/2014 Call 3.500 0.335 0.335 0.000   0 0.295
TAHD47 18/12/2014 Put 3.500 0.185 0.185 0.000   0 0.205
TAHW98 18/12/2014 Call 3.600 0.275 0.275 0.000   0 0.240
TAHWA8 18/12/2014 Put 3.600 0.230 0.230 0.000   0 0.255
TAHD57 18/12/2014 Call 3.700 0.225 0.225 0.000   0 0.195
TAHD67 18/12/2014 Put 3.700 0.285 0.285 0.000   0 0.310
TAHW58 18/12/2014 Call 3.800 0.185 0.185 0.000   32 0.155
TAHW68 18/12/2014 Put 3.800 0.340 0.340 0.000   0 0.375
TAHCW7 18/12/2014 Call 3.900 0.145 0.145 0.000   0 0.125
TAHCX7 18/12/2014 Put 3.900 0.405 0.405 0.000   0 0.445
TAHYG8 18/12/2014 Call 4.000 0.115 0.115 0.000   0 0.095
TAHYH8 18/12/2014 Put 4.000 0.480 0.480 0.000   0 0.520
TAHCY7 18/12/2014 Call 4.100 0.090 0.090 0.000   0 0.075
TAHCZ7 18/12/2014 Put 4.100 0.555 0.555 0.000   0 0.600
TAHCF9 18/12/2014 Call 4.200 0.070 0.070 0.000   0 0.060
TAHCG9 18/12/2014 Put 4.200 0.635 0.635 0.000   0 0.685
TAHE27 18/12/2014 Call 4.300 0.055 0.055 0.000   0 0.045
TAHE37 18/12/2014 Put 4.300 0.725 0.725 0.000   0 0.770
TAHSD9 18/12/2014 Call 4.400 0.040 0.040 0.000   0 0.035
TAHSE9 18/12/2014 Put 4.400 0.815 0.815 0.000   0 0.860
TAHIW7 26/03/2015 Call 0.010 3.575 3.575 0.000   0 3.525
TAHUW9 26/03/2015 Call 2.200 1.480 1.480 0.000   0 1.420
TAHUX9 26/03/2015 Put 2.200 0.009 0.009 0.000   0 0.015
TAHPS9 26/03/2015 Call 2.400 1.285 1.285 0.000   0 1.225
TAHPT9 26/03/2015 Put 2.400 0.020 0.020 0.000   0 0.020
TAHPQ9 26/03/2015 Call 2.600 1.090 1.090 0.000   0 1.030
TAHPR9 26/03/2015 Put 2.600 0.030 0.030 0.000   0 0.030
TAHIG7 26/03/2015 Call 2.700 0.995 0.995 0.000   0 0.935
TAHIH7 26/03/2015 Put 2.700 0.040 0.040 0.000   0 0.045
TAHQ39 26/03/2015 Call 2.800 0.900 0.900 0.000   0 0.845
TAHQ49 26/03/2015 Put 2.800 0.050 0.050 0.000   0 0.055
TAHIM7 26/03/2015 Call 2.900 0.810 0.810 0.000   0 0.755
TAHIN7 26/03/2015 Put 2.900 0.065 0.065 0.000   0 0.070
TAHPU9 26/03/2015 Call 3.000 0.720 0.720 0.000   0 0.670
TAHPV9 26/03/2015 Put 3.000 0.085 0.085 0.000   0 0.095
TAHIK7 26/03/2015 Call 3.100 0.640 0.640 0.000   0 0.585
TAHIL7 26/03/2015 Put 3.100 0.110 0.110 0.000   0 0.120
TAHPW9 26/03/2015 Call 3.200 0.560 0.560 0.000   0 0.510
TAHPX9 26/03/2015 Put 3.200 0.135 0.135 0.000   0 0.150
TAHII7 26/03/2015 Call 3.300 0.485 0.485 0.000   0 0.440
TAHIJ7 26/03/2015 Put 3.300 0.165 0.165 0.000   0 0.185
TAHQ19 26/03/2015 Call 3.400 0.420 0.420 0.000   0 0.375
TAHQ29 26/03/2015 Put 3.400 0.205 0.205 0.000   0 0.225
TAHIO7 26/03/2015 Call 3.500 0.355 0.355 0.000   0 0.320
TAHIP7 26/03/2015 Put 3.500 0.245 0.245 0.000   0 0.270
TAHPY9 26/03/2015 Call 3.600 0.300 0.300 0.000   0 0.270
TAHPZ9 26/03/2015 Put 3.600 0.295 0.295 0.000   0 0.325
TAHIS7 26/03/2015 Call 3.700 0.255 0.255 0.000   0 0.225
TAHIT7 26/03/2015 Put 3.700 0.350 0.350 0.000   0 0.380
TAHQ59 26/03/2015 Call 3.800 0.210 0.210 0.000   0 0.185
TAHQ69 26/03/2015 Put 3.800 0.410 0.410 0.000   0 0.445
TAHIU7 26/03/2015 Call 3.900 0.175 0.175 0.000   0 0.150
TAHIV7 26/03/2015 Put 3.900 0.475 0.475 0.000   0 0.510
TAHQ79 26/03/2015 Call 4.000 0.145 0.145 0.000   0 0.125
TAHQ89 26/03/2015 Put 4.000 0.545 0.545 0.000   0 0.585
TAHIQ7 26/03/2015 Call 4.100 0.120 0.120 0.000   0 0.100
TAHIR7 26/03/2015 Put 4.100 0.615 0.615 0.000   0 0.660
TAHQD9 26/03/2015 Call 4.200 0.095 0.095 0.000   0 0.080
TAHQE9 26/03/2015 Put 4.200 0.695 0.695 0.000   0 0.740
TAHIX7 26/03/2015 Call 4.300 0.075 0.075 0.000   0 0.065
TAHIY7 26/03/2015 Put 4.300 0.770 0.770 0.000   0 0.820
TAHSF9 26/03/2015 Call 4.400 0.060 0.060 0.000   0 0.055
TAHSG9 26/03/2015 Put 4.400 0.855 0.855 0.000   0 0.905
TAHXP8 25/06/2015 Call 0.010 3.590 3.590 0.000   0 3.540
TAHIO9 25/06/2015 Call 1.900 1.775 1.775 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 1.675 1.675 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 1.480 1.480 0.000   0 1.420
TAHX98 25/06/2015 Put 2.200 0.004 0.004 0.000   0 0.005
TAHXC8 25/06/2015 Call 2.400 1.280 1.280 0.000   0 1.220
TAHXD8 25/06/2015 Put 2.400 0.010 0.010 0.000   0 0.015
TAHXA8 25/06/2015 Call 2.600 1.080 1.080 0.000   0 1.025
TAHXB8 25/06/2015 Put 2.600 0.025 0.025 0.000   0 0.030
TAHXJ8 25/06/2015 Call 2.800 0.885 0.885 0.000   0 0.830
TAHXK8 25/06/2015 Put 2.800 0.050 0.050 0.000   0 0.060
TAHXF8 25/06/2015 Call 3.000 0.695 0.695 0.000   0 0.645
TAHXG8 25/06/2015 Put 3.000 0.095 0.095 0.000   0 0.105
TAHXH8 25/06/2015 Call 3.200 0.530 0.530 0.000   0 0.480
TAHXI8 25/06/2015 Put 3.200 0.155 0.155 0.000   0 0.170
TAHXN8 25/06/2015 Call 3.400 0.385 0.385 0.000   0 0.350
TAHXO8 25/06/2015 Put 3.400 0.235 0.235 0.000   0 0.250
TAHXL8 25/06/2015 Call 3.600 0.275 0.275 0.000   0 0.245
TAHXM8 25/06/2015 Put 3.600 0.330 0.330 0.000   0 0.355
TAHX68 25/06/2015 Call 3.800 0.190 0.190 0.000   0 0.165
TAHX78 25/06/2015 Put 3.800 0.450 0.450 0.000   0 0.480
TAHYI8 25/06/2015 Call 4.000 0.125 0.125 0.000   0 0.110
TAHYJ8 25/06/2015 Put 4.000 0.585 0.585 0.000   0 0.615
TAHCH9 25/06/2015 Call 4.200 0.080 0.080 0.000   0 0.070
TAHCI9 25/06/2015 Put 4.200 0.730 0.730 0.000   0 0.770
TAHSH9 25/06/2015 Call 4.400 0.050 0.050 0.000   0 0.045
TAHSI9 25/06/2015 Put 4.400 0.890 0.890 0.000   0 0.935
TAHY29 24/09/2015 Call 2.400 1.280 1.280 0.000   0 1.220
TAHY39 24/09/2015 Put 2.400 0.008 0.008 0.000   0 0.010
TAHXZ9 24/09/2015 Call 2.600 1.085 1.085 0.000   0 1.025
TAHY19 24/09/2015 Put 2.600 0.020 0.020 0.000   0 0.025
TAHYC9 24/09/2015 Call 2.800 0.890 0.890 0.000   0 0.830
TAHYD9 24/09/2015 Put 2.800 0.045 0.045 0.000   0 0.050
TAHYA9 24/09/2015 Call 3.000 0.705 0.705 0.000   0 0.655
TAHYB9 24/09/2015 Put 3.000 0.085 0.085 0.000   0 0.095
TAHY49 24/09/2015 Call 3.200 0.550 0.550 0.000   0 0.500
TAHY59 24/09/2015 Put 3.200 0.145 0.145 0.000   0 0.160
TAHY69 24/09/2015 Call 3.400 0.415 0.415 0.000   0 0.380
TAHY79 24/09/2015 Put 3.400 0.225 0.225 0.000   0 0.245
TAHY89 24/09/2015 Call 3.600 0.310 0.310 0.000   0 0.280
TAHY99 24/09/2015 Put 3.600 0.325 0.325 0.000   0 0.350
TAHYG9 24/09/2015 Call 3.800 0.225 0.225 0.000   0 0.200
TAHYH9 24/09/2015 Put 3.800 0.445 0.445 0.000   0 0.475
TAHYE9 24/09/2015 Call 4.000 0.160 0.160 0.000   0 0.140
TAHYF9 24/09/2015 Put 4.000 0.580 0.580 0.000   0 0.615
TAHYU9 24/09/2015 Call 4.200 0.115 0.115 0.000   0 0.100
TAHYV9 24/09/2015 Put 4.200 0.735 0.735 0.000   0 0.770
TAHZ49 24/09/2015 Call 4.400 0.080 0.080 0.000   0 0.070
TAHZ59 24/09/2015 Put 4.400 0.895 0.895 0.000   0 0.935
TAHKN9 17/12/2015 Call 2.200 1.480 1.480 0.000   0 1.420
TAHKO9 17/12/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TAHKP9 17/12/2015 Call 2.400 1.280 1.280 0.000   0 1.220
TAHKQ9 17/12/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TAHKR9 17/12/2015 Call 2.600 1.085 1.085 0.000   0 1.025
TAHKS9 17/12/2015 Put 2.600 0.025 0.025 0.000   0 0.030
TAHKJ9 17/12/2015 Call 2.800 0.890 0.890 0.000   0 0.830
TAHKK9 17/12/2015 Put 2.800 0.050 0.050 0.000   0 0.055
TAHKV9 17/12/2015 Call 3.000 0.705 0.705 0.000   0 0.655
TAHKW9 17/12/2015 Put 3.000 0.095 0.095 0.000   0 0.105
TAHKL9 17/12/2015 Call 3.200 0.545 0.545 0.000   0 0.500
TAHKM9 17/12/2015 Put 3.200 0.155 0.155 0.000   0 0.170
TAHKX9 17/12/2015 Call 3.400 0.415 0.415 0.000   0 0.375
TAHKY9 17/12/2015 Put 3.400 0.235 0.235 0.000   0 0.255
TAHKH9 17/12/2015 Call 3.600 0.310 0.310 0.000   0 0.280
TAHKI9 17/12/2015 Put 3.600 0.335 0.335 0.000   0 0.360
TAHKT9 17/12/2015 Call 3.800 0.225 0.225 0.000   0 0.205
TAHKU9 17/12/2015 Put 3.800 0.455 0.455 0.000   0 0.485
TAHLA9 17/12/2015 Call 4.000 0.165 0.165 0.000   0 0.145
TAHLB9 17/12/2015 Put 4.000 0.590 0.590 0.000   0 0.625
TAHQF9 17/12/2015 Call 4.200 0.115 0.115 0.000   0 0.100
TAHQG9 17/12/2015 Put 4.200 0.740 0.740 0.000   0 0.775
TAHSJ9 17/12/2015 Call 4.400 0.080 0.080 0.000   0 0.070
TAHSK9 17/12/2015 Put 4.400 0.900 0.900 0.000   0 0.940
TAHUY9 23/06/2016 Call 2.200 1.480 1.480 0.000   0 1.420
TAHUZ9 23/06/2016 Put 2.200 0.050 0.050 0.000   0 0.050
TAHUE9 23/06/2016 Call 2.400 1.280 1.280 0.000   0 1.220
TAHUF9 23/06/2016 Put 2.400 0.080 0.080 0.000   0 0.085
TAHUG9 23/06/2016 Call 2.600 1.085 1.085 0.000   0 1.030
TAHUH9 23/06/2016 Put 2.600 0.125 0.125 0.000   0 0.130
TAHUM9 23/06/2016 Call 2.800 0.905 0.905 0.000   0 0.855
TAHUN9 23/06/2016 Put 2.800 0.180 0.180 0.000   0 0.190
TAHUI9 23/06/2016 Call 3.000 0.745 0.745 0.000   0 0.700
TAHUJ9 23/06/2016 Put 3.000 0.250 0.250 0.000   0 0.265
TAHUK9 23/06/2016 Call 3.200 0.610 0.610 0.000   0 0.575
TAHUL9 23/06/2016 Put 3.200 0.335 0.335 0.000   0 0.350
TAHUS9 23/06/2016 Call 3.400 0.500 0.500 0.000   0 0.465
TAHUT9 23/06/2016 Put 3.400 0.430 0.430 0.000   0 0.450
TAHUU9 23/06/2016 Call 3.600 0.405 0.405 0.000   0 0.380
TAHUV9 23/06/2016 Put 3.600 0.540 0.540 0.000   0 0.560
TAHUQ9 23/06/2016 Call 3.800 0.325 0.325 0.000   0 0.305
TAHUR9 23/06/2016 Put 3.800 0.660 0.660 0.000   0 0.680
TAHUO9 23/06/2016 Call 4.000 0.260 0.260 0.000   0 0.245
TAHUP9 23/06/2016 Put 4.000 0.790 0.790 0.000   0 0.810
TAHVD9 23/06/2016 Call 4.200 0.210 0.210 0.000   0 0.195
TAHVE9 23/06/2016 Put 4.200 0.925 0.925 0.000   0 0.950
TAHZ69 23/06/2016 Call 4.400 0.165 0.165 0.000   0 0.155
TAHZ79 23/06/2016 Put 4.400 1.070 1.070 0.000   0 1.100
TAHEJ7 22/12/2016 Call 2.600 1.085 1.085 0.000   0 1.030
TAHEK7 22/12/2016 Put 2.600 0.100 0.100 0.000   0 0.100
TAHD77 22/12/2016 Call 2.800 0.900 0.900 0.000   0 0.850
TAHD87 22/12/2016 Put 2.800 0.150 0.150 0.000   72 0.155
TAHDL7 22/12/2016 Call 3.000 0.740 0.740 0.000   0 0.700
TAHDM7 22/12/2016 Put 3.000 0.215 0.215 0.000   0 0.225
TAHD97 22/12/2016 Call 3.200 0.605 0.605 0.000   0 0.575
TAHDK7 22/12/2016 Put 3.200 0.295 0.295 0.000   0 0.305
TAHDT7 22/12/2016 Call 3.400 0.495 0.495 0.000   0 0.470
TAHDU7 22/12/2016 Put 3.400 0.390 0.390 0.000   0 0.405
TAHDR7 22/12/2016 Call 3.600 0.405 0.405 0.000   0 0.385
TAHDS7 22/12/2016 Put 3.600 0.500 0.500 0.000   0 0.515
TAHDP7 22/12/2016 Call 3.800 0.330 0.330 0.000   0 0.310
TAHDQ7 22/12/2016 Put 3.800 0.620 0.620 0.000   0 0.635
TAHDN7 22/12/2016 Call 4.000 0.270 0.270 0.000   0 0.255
TAHDO7 22/12/2016 Put 4.000 0.750 0.750 0.000   0 0.770
TAHDX7 22/12/2016 Call 4.200 0.215 0.215 0.000   0 0.205
TAHDY7 22/12/2016 Put 4.200 0.885 0.885 0.000   0 0.910
TAHDV7 22/12/2016 Call 4.400 0.175 0.175 0.000   0 0.165
TAHDW7 22/12/2016 Put 4.400 1.035 1.035 0.000   0 1.060

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.