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 * 3.460 0.000 3.460 3.470 3.450 3.480 3.450 1,037,249 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHI67 28/08/2014 Call 0.010 3.375 3.375 0.000   0 3.375
TAHI97 28/08/2014 Call 2.700 0.765 0.765 0.000   0 0.765
TAHIF7 28/08/2014 Put 2.700 0.001 0.001 0.000   0 0.001
TAHG37 28/08/2014 Call 2.800 0.665 0.665 0.000   0 0.665
TAHG47 28/08/2014 Put 2.800 0.003 0.003 0.000   0 0.003
TAHGV7 28/08/2014 Call 2.900 0.565 0.565 0.000   0 0.565
TAHGW7 28/08/2014 Put 2.900 0.006 0.006 0.000   0 0.006
TAHG17 28/08/2014 Call 3.000 0.465 0.465 0.000   0 0.465
TAHG27 28/08/2014 Put 3.000 0.015 0.015 0.000   68 0.015
TAHI47 28/08/2014 Call 3.100 0.370 0.370 0.000   0 0.370
TAHI57 28/08/2014 Put 3.100 0.020 0.020 0.000   125 0.020
TAHG77 28/08/2014 Call 3.200 0.275 0.275 0.000   150 0.275
TAHG87 28/08/2014 Put 3.200 0.040 0.040 0.000   0 0.040
TAHGZ7 28/08/2014 Call 3.300 0.190 0.190 0.000   0 0.190
TAHI17 28/08/2014 Put 3.300 0.065 0.065 0.000   1,735 0.065
TAHGN7 28/08/2014 Call 3.400 0.120 0.120 0.000   70 0.120
TAHGO7 28/08/2014 Put 3.400 0.105 0.105 0.000   350 0.105
TAHN77 28/08/2014 Call 3.410 0.100 0.100 0.000   0 0.100
TAHN87 28/08/2014 Put 3.410 0.110 0.110 0.000   0 0.110
TAHGX7 28/08/2014 Call 3.500 0.070 0.070 0.075 100 970 0.070
TAHGY7 28/08/2014 Put 3.500 0.165 0.165 0.000   250 0.165
TAHNK7 28/08/2014 Call 3.510 0.060 0.060 0.000   262 0.060
TAHN97 28/08/2014 Put 3.510 0.170 0.170 0.000   0 0.170
TAHGP7 28/08/2014 Call 3.600 0.040 0.040 0.000   1,935 0.040
TAHGQ7 28/08/2014 Put 3.600 0.240 0.240 0.000   150 0.240
TAHLT7 28/08/2014 Call 3.610 0.035 0.035 0.000   259 0.035
TAHLS7 28/08/2014 Put 3.610 0.245 0.245 0.000   0 0.245
TAHGR7 28/08/2014 Call 3.700 0.020 0.020 0.000   522 0.020
TAHGS7 28/08/2014 Put 3.700 0.325 0.325 0.000   0 0.325
TAHG97 28/08/2014 Call 3.800 0.010 0.010 0.000   530 0.010
TAHGK7 28/08/2014 Put 3.800 0.420 0.420 0.000   0 0.420
TAHGT7 28/08/2014 Call 3.900 0.005 0.005 0.000   0 0.005
TAHGU7 28/08/2014 Put 3.900 0.515 0.515 0.000   0 0.515
TAHGL7 28/08/2014 Call 4.000 0.002 0.002 0.000   0 0.002
TAHGM7 28/08/2014 Put 4.000 0.615 0.615 0.000   0 0.615
TAHI27 28/08/2014 Call 4.100 0.001 0.001 0.000   0 0.001
TAHI37 28/08/2014 Put 4.100 0.715 0.715 0.000   0 0.715
TAHG57 28/08/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TAHG67 28/08/2014 Put 4.200 0.815 0.815 0.000   0 0.815
TAHI77 28/08/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TAHI87 28/08/2014 Put 4.300 0.915 0.915 0.000   0 0.915
TAHJ27 28/08/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHJ37 28/08/2014 Put 4.400 1.020 1.020 0.000   0 1.020
TAHKC7 28/08/2014 Call 4.500 0.000 0.000 0.000   0 0.000
TAHKD7 28/08/2014 Put 4.500 1.120 1.120 0.000   0 1.120
TAHEH9 25/09/2014 Call 0.010 3.385 3.385 0.000   0 3.385
TAHF79 25/09/2014 Call 2.000 1.460 1.460 0.000   0 1.460
TAHF89 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHF59 25/09/2014 Call 2.200 1.265 1.265 0.000   0 1.265
TAHF69 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHFG9 25/09/2014 Call 2.400 1.065 1.065 0.000   0 1.065
TAHFH9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHYI9 25/09/2014 Call 2.500 0.965 0.965 0.000   0 0.965
TAHYJ9 25/09/2014 Put 2.500 0.001 0.001 0.000   0 0.001
TAHFI9 25/09/2014 Call 2.600 0.865 0.865 0.000   0 0.865
TAHFJ9 25/09/2014 Put 2.600 0.002 0.002 0.000   0 0.002
TAHXS9 25/09/2014 Call 2.700 0.765 0.765 0.000   0 0.765
TAHXT9 25/09/2014 Put 2.700 0.004 0.004 0.000   0 0.004
TAHF19 25/09/2014 Call 2.800 0.665 0.665 0.000   0 0.665
TAHF29 25/09/2014 Put 2.800 0.008 0.008 0.000   0 0.008
TAHXW9 25/09/2014 Call 2.900 0.565 0.565 0.000   0 0.565
TAHXY9 25/09/2014 Put 2.900 0.015 0.015 0.000   0 0.015
TAHEY9 25/09/2014 Call 3.000 0.470 0.470 0.000   0 0.470
TAHEZ9 25/09/2014 Put 3.000 0.025 0.025 0.000   0 0.025
TAHXM9 25/09/2014 Call 3.100 0.375 0.375 0.000   0 0.375
TAHXN9 25/09/2014 Put 3.100 0.040 0.040 0.000   1,080 0.040
TAHF39 25/09/2014 Call 3.200 0.285 0.285 0.000   0 0.285
TAHF49 25/09/2014 Put 3.200 0.060 0.060 0.000   1,500 0.060
TAHXU9 25/09/2014 Call 3.300 0.205 0.205 0.000   0 0.205
TAHXV9 25/09/2014 Put 3.300 0.085 0.085 0.000   0 0.085
TAHF99 25/09/2014 Call 3.400 0.140 0.140 0.000   1,037 0.140
TAHFF9 25/09/2014 Put 3.400 0.125 0.125 0.000   864 0.125
TAHXO9 25/09/2014 Call 3.500 0.090 0.090 0.000   380 0.090
TAHXP9 25/09/2014 Put 3.500 0.180 0.180 0.000   0 0.180
TAHN57 25/09/2014 Call 3.510 0.085 0.085 0.000   470 0.085
TAHN67 25/09/2014 Put 3.510 0.185 0.185 0.000   0 0.185
TAHEW9 25/09/2014 Call 3.600 0.055 0.055 0.000   5,595 0.055
TAHEX9 25/09/2014 Put 3.600 0.250 0.250 0.000   0 0.250
TAHLW7 25/09/2014 Call 3.610 0.055 0.055 0.000   1,170 0.055
TAHLU7 25/09/2014 Put 3.610 0.255 0.255 0.000   0 0.255
TAHXQ9 25/09/2014 Call 3.700 0.035 0.035 0.000   1,000 0.035
TAHXR9 25/09/2014 Put 3.700 0.330 0.330 0.000   0 0.330
TAHFM9 25/09/2014 Call 3.800 0.020 0.020 0.000   200 0.020
TAHFN9 25/09/2014 Put 3.800 0.420 0.420 0.000   0 0.420
TAHXK9 25/09/2014 Call 3.900 0.010 0.010 0.000   0 0.010
TAHXL9 25/09/2014 Put 3.900 0.520 0.520 0.000   0 0.520
TAHL89 25/09/2014 Call 4.000 0.006 0.006 0.000   0 0.006
TAHL99 25/09/2014 Put 4.000 0.615 0.615 0.000   0 0.615
TAHYS9 25/09/2014 Call 4.100 0.003 0.003 0.000   0 0.003
TAHYT9 25/09/2014 Put 4.100 0.715 0.715 0.000   0 0.715
TAHQB9 25/09/2014 Call 4.200 0.002 0.002 0.000   0 0.002
TAHQC9 25/09/2014 Put 4.200 0.815 0.815 0.000   0 0.815
TAHBK7 25/09/2014 Call 4.300 0.001 0.001 0.000   0 0.001
TAHBL7 25/09/2014 Put 4.300 0.915 0.915 0.000   0 0.915
TAHSB9 25/09/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHSC9 25/09/2014 Put 4.400 1.015 1.015 0.000   0 1.015
TAHKE7 25/09/2014 Call 4.500 0.000 0.000 0.000   0 0.000
TAHKF7 25/09/2014 Put 4.500 1.115 1.115 0.000   0 1.115
TAHJY7 30/10/2014 Call 0.010 3.395 3.395 0.000   0 3.395
TAHKO7 30/10/2014 Call 2.700 0.765 0.765 0.000   0 0.765
TAHKP7 30/10/2014 Put 2.700 0.010 0.010 0.000   0 0.010
TAHKM7 30/10/2014 Call 2.800 0.665 0.665 0.000   0 0.665
TAHKN7 30/10/2014 Put 2.800 0.015 0.015 0.000   0 0.015
TAHJZ7 30/10/2014 Call 2.900 0.565 0.565 0.000   0 0.565
TAHK17 30/10/2014 Put 2.900 0.025 0.025 0.000   0 0.025
TAHJ47 30/10/2014 Call 3.000 0.470 0.470 0.000   0 0.470
TAHJ57 30/10/2014 Put 3.000 0.040 0.040 0.000   0 0.040
TAHJW7 30/10/2014 Call 3.100 0.380 0.380 0.000   0 0.380
TAHJX7 30/10/2014 Put 3.100 0.055 0.055 0.000   0 0.055
TAHJ67 30/10/2014 Call 3.200 0.295 0.295 0.000   0 0.295
TAHJ77 30/10/2014 Put 3.200 0.080 0.080 0.000   80 0.080
TAHJO7 30/10/2014 Call 3.300 0.225 0.225 0.000   0 0.225
TAHJP7 30/10/2014 Put 3.300 0.110 0.110 0.000   323 0.110
TAHJ87 30/10/2014 Call 3.400 0.165 0.165 0.000   0 0.165
TAHJ97 30/10/2014 Put 3.400 0.155 0.155 0.000   0 0.155
TAHJQ7 30/10/2014 Call 3.500 0.120 0.120 0.000   241 0.120
TAHJR7 30/10/2014 Put 3.500 0.205 0.205 0.000   100 0.205
TAHJA7 30/10/2014 Call 3.600 0.085 0.085 0.000   323 0.085
TAHJB7 30/10/2014 Put 3.600 0.270 0.270 0.000   0 0.270
TAHJS7 30/10/2014 Call 3.700 0.060 0.060 0.000   0 0.060
TAHJT7 30/10/2014 Put 3.700 0.345 0.345 0.000   0 0.345
TAHJC7 30/10/2014 Call 3.800 0.040 0.040 0.000   0 0.040
TAHJD7 30/10/2014 Put 3.800 0.435 0.435 0.000   0 0.435
TAHJU7 30/10/2014 Call 3.900 0.025 0.025 0.000   0 0.025
TAHJV7 30/10/2014 Put 3.900 0.525 0.525 0.000   459 0.525
TAHJE7 30/10/2014 Call 4.000 0.015 0.015 0.000   0 0.015
TAHJF7 30/10/2014 Put 4.000 0.620 0.620 0.000   0 0.620
TAHJK7 30/10/2014 Call 4.100 0.010 0.010 0.000   0 0.010
TAHJL7 30/10/2014 Put 4.100 0.720 0.720 0.000   0 0.720
TAHJG7 30/10/2014 Call 4.200 0.007 0.007 0.000   0 0.007
TAHJH7 30/10/2014 Put 4.200 0.815 0.815 0.000   0 0.815
TAHJM7 30/10/2014 Call 4.300 0.005 0.005 0.000   0 0.005
TAHJN7 30/10/2014 Put 4.300 0.915 0.915 0.000   0 0.915
TAHJI7 30/10/2014 Call 4.400 0.003 0.003 0.000   0 0.003
TAHJJ7 30/10/2014 Put 4.400 1.015 1.015 0.000   0 1.015
TAHKG7 30/10/2014 Call 4.500 0.002 0.002 0.000   0 0.002
TAHKH7 30/10/2014 Put 4.500 1.115 1.115 0.000   0 1.115
TAHLL7 27/11/2014 Call 0.010 3.400 3.400 0.000   0 3.400
TAHLQ7 27/11/2014 Call 2.700 0.765 0.765 0.000   0 0.765
TAHLR7 27/11/2014 Put 2.700 0.015 0.015 0.000   0 0.015
TAHLD7 27/11/2014 Call 2.800 0.665 0.665 0.000   0 0.665
TAHLE7 27/11/2014 Put 2.800 0.020 0.020 0.000   0 0.020
TAHKQ7 27/11/2014 Call 2.900 0.570 0.570 0.000   0 0.570
TAHKR7 27/11/2014 Put 2.900 0.030 0.030 0.000   0 0.030
TAHL37 27/11/2014 Call 3.000 0.475 0.475 0.000   0 0.475
TAHL47 27/11/2014 Put 3.000 0.040 0.040 0.000   0 0.040
TAHLJ7 27/11/2014 Call 3.100 0.390 0.390 0.000   0 0.390
TAHLK7 27/11/2014 Put 3.100 0.060 0.060 0.000   112 0.060
TAHKY7 27/11/2014 Call 3.200 0.310 0.310 0.000   0 0.310
TAHKZ7 27/11/2014 Put 3.200 0.085 0.085 0.000   100 0.085
TAHLF7 27/11/2014 Call 3.300 0.245 0.245 0.000   0 0.245
TAHLG7 27/11/2014 Put 3.300 0.120 0.120 0.000   10 0.120
TAHL97 27/11/2014 Call 3.400 0.185 0.185 0.000   0 0.185
TAHLA7 27/11/2014 Put 3.400 0.160 0.160 0.000   0 0.160
TAHKU7 27/11/2014 Call 3.500 0.140 0.140 0.000   0 0.140
TAHKV7 27/11/2014 Put 3.500 0.215 0.215 0.000   0 0.215
TAHL77 27/11/2014 Call 3.600 0.100 0.100 0.000   0 0.100
TAHL87 27/11/2014 Put 3.600 0.280 0.280 0.000   0 0.280
TAHKS7 27/11/2014 Call 3.700 0.070 0.070 0.000   0 0.070
TAHKT7 27/11/2014 Put 3.700 0.355 0.355 0.000   0 0.355
TAHLB7 27/11/2014 Call 3.800 0.050 0.050 0.000   60 0.050
TAHLC7 27/11/2014 Put 3.800 0.435 0.435 0.000   0 0.435
TAHKW7 27/11/2014 Call 3.900 0.035 0.035 0.000   0 0.035
TAHKX7 27/11/2014 Put 3.900 0.525 0.525 0.000   0 0.525
TAHL57 27/11/2014 Call 4.000 0.025 0.025 0.000   0 0.025
TAHL67 27/11/2014 Put 4.000 0.620 0.620 0.000   0 0.620
TAHLH7 27/11/2014 Call 4.100 0.015 0.015 0.000   0 0.015
TAHLI7 27/11/2014 Put 4.100 0.715 0.715 0.000   0 0.715
TAHL17 27/11/2014 Call 4.200 0.010 0.010 0.000   0 0.010
TAHL27 27/11/2014 Put 4.200 0.815 0.815 0.000   0 0.815
TAHLZ7 27/11/2014 Call 4.300 0.008 0.008 0.000   0 0.008
TAHM17 27/11/2014 Put 4.300 0.915 0.915 0.000   0 0.915
TAHMD8 18/12/2014 Call 0.010 3.405 3.405 0.000   0 3.405
TAHX48 18/12/2014 Call 2.000 1.460 1.460 0.000   0 1.460
TAHX58 18/12/2014 Put 2.000 0.001 0.001 0.000   0 0.001
TAHW78 18/12/2014 Call 2.200 1.265 1.265 0.000   0 1.265
TAHW88 18/12/2014 Put 2.200 0.003 0.003 0.000   0 0.003
TAHMS8 18/12/2014 Call 2.300 1.165 1.165 0.000   0 1.165
TAHMT8 18/12/2014 Put 2.300 0.004 0.004 0.000   0 0.004
TAHM78 18/12/2014 Call 2.400 1.065 1.065 0.000   0 1.065
TAHM88 18/12/2014 Put 2.400 0.007 0.007 0.000   0 0.007
TAHM58 18/12/2014 Call 2.500 0.965 0.965 0.000   0 0.965
TAHM68 18/12/2014 Put 2.500 0.010 0.010 0.000   100 0.010
TAHM98 18/12/2014 Call 2.600 0.865 0.865 0.000   0 0.865
TAHMA8 18/12/2014 Put 2.600 0.015 0.015 0.000   0 0.015
TAHM38 18/12/2014 Call 2.700 0.765 0.765 0.000   0 0.765
TAHM48 18/12/2014 Put 2.700 0.025 0.025 0.000   100 0.025
TAHMB8 18/12/2014 Call 2.800 0.665 0.665 0.000   0 0.665
TAHMC8 18/12/2014 Put 2.800 0.030 0.030 0.000   382 0.030
TAHMU8 18/12/2014 Call 2.900 0.570 0.570 0.000   0 0.570
TAHMV8 18/12/2014 Put 2.900 0.040 0.040 0.000   500 0.040
TAHMW8 18/12/2014 Call 3.000 0.480 0.480 0.000   0 0.480
TAHMX8 18/12/2014 Put 3.000 0.055 0.055 0.000   230 0.055
TAHN38 18/12/2014 Call 3.100 0.400 0.400 0.000   0 0.400
TAHN48 18/12/2014 Put 3.100 0.075 0.075 0.000   195 0.075
TAHNT8 18/12/2014 Call 3.200 0.325 0.325 0.000   100 0.325
TAHNU8 18/12/2014 Put 3.200 0.105 0.105 0.000   378 0.105
TAHD17 18/12/2014 Call 3.300 0.260 0.260 0.000   100 0.260
TAHD27 18/12/2014 Put 3.300 0.140 0.140 0.000   111 0.140
TAHWB8 18/12/2014 Call 3.400 0.200 0.200 0.000   1,068 0.200
TAHWC8 18/12/2014 Put 3.400 0.185 0.185 0.000   0 0.185
TAHD37 18/12/2014 Call 3.500 0.155 0.155 0.000   1,000 0.155
TAHD47 18/12/2014 Put 3.500 0.240 0.240 0.000   15 0.240
TAHW98 18/12/2014 Call 3.600 0.115 0.115 0.000   0 0.115
TAHWA8 18/12/2014 Put 3.600 0.300 0.300 0.000   0 0.300
TAHD57 18/12/2014 Call 3.700 0.085 0.085 0.000   0 0.085
TAHD67 18/12/2014 Put 3.700 0.370 0.370 0.000   0 0.370
TAHW58 18/12/2014 Call 3.800 0.060 0.060 0.000   32 0.060
TAHW68 18/12/2014 Put 3.800 0.450 0.450 0.000   0 0.450
TAHCW7 18/12/2014 Call 3.900 0.045 0.045 0.000   0 0.045
TAHCX7 18/12/2014 Put 3.900 0.530 0.530 0.000   0 0.530
TAHYG8 18/12/2014 Call 4.000 0.035 0.035 0.000   0 0.035
TAHYH8 18/12/2014 Put 4.000 0.620 0.620 0.000   0 0.620
TAHCY7 18/12/2014 Call 4.100 0.025 0.025 0.000   0 0.025
TAHCZ7 18/12/2014 Put 4.100 0.720 0.720 0.000   0 0.720
TAHCF9 18/12/2014 Call 4.200 0.020 0.020 0.000   0 0.020
TAHCG9 18/12/2014 Put 4.200 0.815 0.815 0.000   0 0.815
TAHE27 18/12/2014 Call 4.300 0.015 0.015 0.000   0 0.015
TAHE37 18/12/2014 Put 4.300 0.915 0.915 0.000   0 0.915
TAHSD9 18/12/2014 Call 4.400 0.009 0.009 0.000   0 0.009
TAHSE9 18/12/2014 Put 4.400 1.015 1.015 0.000   0 1.015
TAHKI7 18/12/2014 Call 4.500 0.007 0.007 0.000   0 0.007
TAHKJ7 18/12/2014 Put 4.500 1.115 1.115 0.000   0 1.115
TAHPQ7 29/01/2015 Call 0.010 3.415 3.415 0.000   0 3.415
TAHNN7 29/01/2015 Call 2.800 0.680 0.680 0.000   0 0.680
TAHNO7 29/01/2015 Put 2.800 0.040 0.040 0.000   0 0.040
TAHPM7 29/01/2015 Call 2.900 0.590 0.590 0.000   0 0.590
TAHPN7 29/01/2015 Put 2.900 0.055 0.055 0.000   0 0.055
TAHNP7 29/01/2015 Call 3.000 0.510 0.510 0.000   0 0.510
TAHNQ7 29/01/2015 Put 3.000 0.080 0.080 0.000   0 0.080
TAHPO7 29/01/2015 Call 3.100 0.430 0.430 0.000   0 0.430
TAHPP7 29/01/2015 Put 3.100 0.105 0.105 0.000   0 0.105
TAHNL7 29/01/2015 Call 3.200 0.360 0.360 0.000   0 0.360
TAHNM7 29/01/2015 Put 3.200 0.135 0.135 0.000   0 0.135
TAHP47 29/01/2015 Call 3.300 0.295 0.295 0.000   0 0.295
TAHP57 29/01/2015 Put 3.300 0.170 0.170 0.000   0 0.170
TAHNT7 29/01/2015 Call 3.400 0.240 0.240 0.000   0 0.240
TAHNU7 29/01/2015 Put 3.400 0.210 0.210 0.000   0 0.210
TAHP27 29/01/2015 Call 3.500 0.190 0.190 0.000   0 0.190
TAHP37 29/01/2015 Put 3.500 0.265 0.265 0.000   0 0.265
TAHNV7 29/01/2015 Call 3.600 0.150 0.150 0.000   0 0.150
TAHNW7 29/01/2015 Put 3.600 0.325 0.325 0.000   0 0.325
TAHP67 29/01/2015 Call 3.700 0.115 0.115 0.000   0 0.115
TAHP77 29/01/2015 Put 3.700 0.390 0.390 0.000   0 0.390
TAHNX7 29/01/2015 Call 3.800 0.085 0.085 0.000   0 0.085
TAHNY7 29/01/2015 Put 3.800 0.465 0.465 0.000   0 0.465
TAHPK7 29/01/2015 Call 3.900 0.065 0.065 0.000   0 0.065
TAHPL7 29/01/2015 Put 3.900 0.545 0.545 0.000   0 0.545
TAHNZ7 29/01/2015 Call 4.000 0.050 0.050 0.000   0 0.050
TAHP17 29/01/2015 Put 4.000 0.635 0.635 0.000   0 0.635
TAHP87 29/01/2015 Call 4.100 0.035 0.035 0.000   0 0.035
TAHP97 29/01/2015 Put 4.100 0.725 0.725 0.000   0 0.725
TAHNR7 29/01/2015 Call 4.200 0.025 0.025 0.000   0 0.025
TAHNS7 29/01/2015 Put 4.200 0.820 0.820 0.000   0 0.820
TAHIW7 26/03/2015 Call 0.010 3.335 3.335 0.000   0 3.335
TAHUW9 26/03/2015 Call 2.200 1.265 1.265 0.000   0 1.265
TAHUX9 26/03/2015 Put 2.200 0.010 0.010 0.000   0 0.010
TAHPS9 26/03/2015 Call 2.400 1.065 1.065 0.000   0 1.065
TAHPT9 26/03/2015 Put 2.400 0.025 0.025 0.000   0 0.025
TAHPQ9 26/03/2015 Call 2.600 0.865 0.865 0.000   0 0.865
TAHPR9 26/03/2015 Put 2.600 0.040 0.040 0.000   0 0.040
TAHIG7 26/03/2015 Call 2.700 0.765 0.765 0.000   0 0.765
TAHIH7 26/03/2015 Put 2.700 0.050 0.050 0.000   0 0.050
TAHQ39 26/03/2015 Call 2.800 0.670 0.670 0.000   0 0.670
TAHQ49 26/03/2015 Put 2.800 0.065 0.065 0.000   0 0.065
TAHIM7 26/03/2015 Call 2.900 0.580 0.580 0.000   0 0.580
TAHIN7 26/03/2015 Put 2.900 0.085 0.085 0.000   400 0.085
TAHPU9 26/03/2015 Call 3.000 0.500 0.500 0.000   0 0.500
TAHPV9 26/03/2015 Put 3.000 0.110 0.110 0.000   0 0.110
TAHIK7 26/03/2015 Call 3.100 0.425 0.425 0.000   0 0.425
TAHIL7 26/03/2015 Put 3.100 0.140 0.140 0.000   15 0.140
TAHPW9 26/03/2015 Call 3.200 0.355 0.355 0.000   0 0.355
TAHPX9 26/03/2015 Put 3.200 0.175 0.175 0.000   0 0.175
TAHII7 26/03/2015 Call 3.300 0.295 0.295 0.000   0 0.295
TAHIJ7 26/03/2015 Put 3.300 0.220 0.220 0.000   0 0.220
TAHQ19 26/03/2015 Call 3.400 0.240 0.240 0.000   0 0.240
TAHQ29 26/03/2015 Put 3.400 0.270 0.270 0.000   0 0.270
TAHIO7 26/03/2015 Call 3.500 0.190 0.190 0.000   0 0.190
TAHIP7 26/03/2015 Put 3.500 0.325 0.325 0.000   0 0.325
TAHPY9 26/03/2015 Call 3.600 0.150 0.150 0.000   0 0.150
TAHPZ9 26/03/2015 Put 3.600 0.390 0.390 0.000   0 0.390
TAHIS7 26/03/2015 Call 3.700 0.120 0.120 0.000   700 0.120
TAHIT7 26/03/2015 Put 3.700 0.460 0.460 0.000   0 0.460
TAHQ59 26/03/2015 Call 3.800 0.090 0.090 0.000   0 0.090
TAHQ69 26/03/2015 Put 3.800 0.530 0.530 0.000   0 0.530
TAHIU7 26/03/2015 Call 3.900 0.070 0.070 0.000   0 0.070
TAHIV7 26/03/2015 Put 3.900 0.610 0.610 0.000   0 0.610
TAHQ79 26/03/2015 Call 4.000 0.055 0.055 0.000   114 0.055
TAHQ89 26/03/2015 Put 4.000 0.695 0.695 0.000   0 0.695
TAHIQ7 26/03/2015 Call 4.100 0.040 0.040 0.000   0 0.040
TAHIR7 26/03/2015 Put 4.100 0.780 0.780 0.000   0 0.780
TAHQD9 26/03/2015 Call 4.200 0.030 0.030 0.000   0 0.030
TAHQE9 26/03/2015 Put 4.200 0.870 0.870 0.000   0 0.870
TAHIX7 26/03/2015 Call 4.300 0.025 0.025 0.000   0 0.025
TAHIY7 26/03/2015 Put 4.300 0.965 0.965 0.000   0 0.965
TAHSF9 26/03/2015 Call 4.400 0.020 0.020 0.000   0 0.020
TAHSG9 26/03/2015 Put 4.400 1.060 1.060 0.000   0 1.060
TAHKK7 26/03/2015 Call 4.500 0.015 0.015 0.000   0 0.015
TAHKL7 26/03/2015 Put 4.500 1.155 1.155 0.000   0 1.155
TAHXP8 25/06/2015 Call 0.010 3.360 3.360 0.000   0 3.360
TAHIO9 25/06/2015 Call 1.900 1.565 1.565 0.000   0 1.565
TAHIP9 25/06/2015 Put 1.900 0.002 0.002 0.000   0 0.002
TAHCP9 25/06/2015 Call 2.000 1.465 1.465 0.000   0 1.465
TAHCQ9 25/06/2015 Put 2.000 0.004 0.004 0.000   0 0.004
TAHX88 25/06/2015 Call 2.200 1.265 1.265 0.000   0 1.265
TAHX98 25/06/2015 Put 2.200 0.010 0.010 0.000   0 0.010
TAHXC8 25/06/2015 Call 2.400 1.065 1.065 0.000   0 1.065
TAHXD8 25/06/2015 Put 2.400 0.025 0.025 0.000   0 0.025
TAHXA8 25/06/2015 Call 2.600 0.870 0.870 0.000   0 0.870
TAHXB8 25/06/2015 Put 2.600 0.050 0.050 0.000   0 0.050
TAHN17 25/06/2015 Call 2.700 0.775 0.775 0.000   0 0.775
TAHN27 25/06/2015 Put 2.700 0.065 0.065 0.000   0 0.065
TAHXJ8 25/06/2015 Call 2.800 0.685 0.685 0.000   0 0.685
TAHXK8 25/06/2015 Put 2.800 0.085 0.085 0.000   0 0.085
TAHM87 25/06/2015 Call 2.900 0.600 0.600 0.000   0 0.600
TAHM97 25/06/2015 Put 2.900 0.110 0.110 0.000   0 0.110
TAHXF8 25/06/2015 Call 3.000 0.520 0.520 0.000   0 0.520
TAHXG8 25/06/2015 Put 3.000 0.135 0.135 0.000   80 0.135
TAHM27 25/06/2015 Call 3.100 0.450 0.450 0.000   0 0.450
TAHM37 25/06/2015 Put 3.100 0.170 0.170 0.000   0 0.170
TAHXH8 25/06/2015 Call 3.200 0.390 0.390 0.000   0 0.390
TAHXI8 25/06/2015 Put 3.200 0.210 0.210 0.000   0 0.210
TAHM47 25/06/2015 Call 3.300 0.330 0.330 0.000   0 0.330
TAHM57 25/06/2015 Put 3.300 0.255 0.255 0.000   0 0.255
TAHXN8 25/06/2015 Call 3.400 0.280 0.280 0.000   0 0.280
TAHXO8 25/06/2015 Put 3.400 0.305 0.305 0.000   0 0.305
TAHM67 25/06/2015 Call 3.500 0.235 0.235 0.000   0 0.235
TAHM77 25/06/2015 Put 3.500 0.360 0.360 0.000   0 0.360
TAHXL8 25/06/2015 Call 3.600 0.195 0.195 0.000   0 0.195
TAHXM8 25/06/2015 Put 3.600 0.420 0.420 0.000   0 0.420
TAHME7 25/06/2015 Call 3.700 0.160 0.160 0.000   0 0.160
TAHMF7 25/06/2015 Put 3.700 0.485 0.485 0.000   0 0.485
TAHX68 25/06/2015 Call 3.800 0.130 0.130 0.000   0 0.130
TAHX78 25/06/2015 Put 3.800 0.555 0.555 0.000   0 0.555
TAHMC7 25/06/2015 Call 3.900 0.105 0.105 0.000   0 0.105
TAHMD7 25/06/2015 Put 3.900 0.630 0.630 0.000   0 0.630
TAHYI8 25/06/2015 Call 4.000 0.085 0.085 0.000   0 0.085
TAHYJ8 25/06/2015 Put 4.000 0.710 0.710 0.000   0 0.710
TAHMA7 25/06/2015 Call 4.100 0.070 0.070 0.000   0 0.070
TAHMB7 25/06/2015 Put 4.100 0.795 0.795 0.000   0 0.795
TAHCH9 25/06/2015 Call 4.200 0.055 0.055 0.000   0 0.055
TAHCI9 25/06/2015 Put 4.200 0.885 0.885 0.000   0 0.885
TAHMG7 25/06/2015 Call 4.300 0.045 0.045 0.000   0 0.045
TAHMH7 25/06/2015 Put 4.300 0.975 0.975 0.000   0 0.975
TAHSH9 25/06/2015 Call 4.400 0.035 0.035 0.000   0 0.035
TAHSI9 25/06/2015 Put 4.400 1.065 1.065 0.000   0 1.065
TAHK27 25/06/2015 Call 4.600 0.020 0.020 0.000   0 0.020
TAHK37 25/06/2015 Put 4.600 1.245 1.245 0.000   0 1.245
TAHY29 24/09/2015 Call 2.400 1.060 1.060 0.000   0 1.060
TAHY39 24/09/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TAHXZ9 24/09/2015 Call 2.600 0.860 0.860 0.000   0 0.860
TAHY19 24/09/2015 Put 2.600 0.030 0.030 0.000   0 0.030
TAHYC9 24/09/2015 Call 2.800 0.665 0.665 0.000   0 0.665
TAHYD9 24/09/2015 Put 2.800 0.065 0.065 0.000   0 0.065
TAHYA9 24/09/2015 Call 3.000 0.480 0.480 0.000   0 0.480
TAHYB9 24/09/2015 Put 3.000 0.120 0.120 0.000   0 0.120
TAHY49 24/09/2015 Call 3.200 0.345 0.345 0.000   0 0.345
TAHY59 24/09/2015 Put 3.200 0.200 0.200 0.000   1,000 0.200
TAHY69 24/09/2015 Call 3.400 0.240 0.240 0.000   0 0.240
TAHY79 24/09/2015 Put 3.400 0.305 0.305 0.000   0 0.305
TAHY89 24/09/2015 Call 3.600 0.160 0.160 0.000   0 0.160
TAHY99 24/09/2015 Put 3.600 0.435 0.435 0.000   0 0.435
TAHYG9 24/09/2015 Call 3.800 0.105 0.105 0.000   0 0.105
TAHYH9 24/09/2015 Put 3.800 0.580 0.580 0.000   0 0.580
TAHYE9 24/09/2015 Call 4.000 0.070 0.070 0.000   0 0.070
TAHYF9 24/09/2015 Put 4.000 0.745 0.745 0.000   0 0.745
TAHYU9 24/09/2015 Call 4.200 0.040 0.040 0.000   0 0.040
TAHYV9 24/09/2015 Put 4.200 0.915 0.915 0.000   0 0.915
TAHZ49 24/09/2015 Call 4.400 0.025 0.025 0.000   0 0.025
TAHZ59 24/09/2015 Put 4.400 1.100 1.100 0.000   0 1.100
TAHK47 24/09/2015 Call 4.600 0.015 0.015 0.000   0 0.015
TAHK57 24/09/2015 Put 4.600 1.285 1.285 0.000   0 1.285
TAHN37 17/12/2015 Call 2.600 0.860 0.860 0.000   0 0.860
TAHN47 17/12/2015 Put 2.600 0.145 0.145 0.000   0 0.145
TAHMO7 17/12/2015 Call 2.800 0.685 0.685 0.000   0 0.685
TAHMP7 17/12/2015 Put 2.800 0.210 0.210 0.000   0 0.210
TAHMI7 17/12/2015 Call 3.000 0.540 0.540 0.000   0 0.540
TAHMJ7 17/12/2015 Put 3.000 0.295 0.295 0.000   0 0.295
TAHMQ7 17/12/2015 Call 3.200 0.425 0.425 0.000   0 0.425
TAHMR7 17/12/2015 Put 3.200 0.390 0.390 0.000   0 0.390
TAHMW7 17/12/2015 Call 3.400 0.330 0.330 0.000   0 0.330
TAHMX7 17/12/2015 Put 3.400 0.500 0.500 0.000   0 0.500
TAHMS7 17/12/2015 Call 3.600 0.250 0.250 0.000   0 0.250
TAHMT7 17/12/2015 Put 3.600 0.625 0.625 0.000   0 0.625
TAHMK7 17/12/2015 Call 3.800 0.190 0.190 0.000   0 0.190
TAHML7 17/12/2015 Put 3.800 0.760 0.760 0.000   0 0.760
TAHMM7 17/12/2015 Call 4.000 0.145 0.145 0.000   32 0.145
TAHMN7 17/12/2015 Put 4.000 0.905 0.905 0.000   0 0.905
TAHMU7 17/12/2015 Call 4.200 0.110 0.110 0.000   0 0.110
TAHMV7 17/12/2015 Put 4.200 1.055 1.055 0.000   0 1.055
TAHMY7 17/12/2015 Call 4.400 0.080 0.080 0.000   0 0.080
TAHMZ7 17/12/2015 Put 4.400 1.220 1.220 0.000   0 1.220
TAHD77 22/12/2016 Call 2.800 0.670 0.670 0.000   0 0.670
TAHD87 22/12/2016 Put 2.800 0.195 0.195 0.000   72 0.195

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.