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 3.555 Down -0.015 3.550 3.560 3.600 3.600 3.550 422,002 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
TAHEH9 25/09/2014 Call 0.010 3.550 3.550 0.000   0 3.565
TAHF79 25/09/2014 Call 2.000 0.000 0.000 0.000   0 1.570
TAHF89 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHF59 25/09/2014 Call 2.200 0.000 0.000 0.000   0 1.370
TAHF69 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHFG9 25/09/2014 Call 2.400 1.160 1.160 0.000   0 1.175
TAHFH9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHYI9 25/09/2014 Call 2.500 1.060 1.060 0.000   0 1.075
TAHYJ9 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TAHFI9 25/09/2014 Call 2.600 0.965 0.965 0.000   0 0.975
TAHFJ9 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TAHXS9 25/09/2014 Call 2.700 0.865 0.865 0.000   0 0.875
TAHXT9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHF19 25/09/2014 Call 2.800 0.765 0.765 0.000   0 0.775
TAHF29 25/09/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHXW9 25/09/2014 Call 2.900 0.665 0.665 0.000   0 0.675
TAHXY9 25/09/2014 Put 2.900 0.000 0.020 0.000   0 0.000
TAHEY9 25/09/2014 Call 3.000 0.565 0.565 0.000   0 0.575
TAHEZ9 25/09/2014 Put 3.000 0.000 0.020 0.000   0 0.000
TAHXM9 25/09/2014 Call 3.100 0.465 0.465 0.000   0 0.480
TAHXN9 25/09/2014 Put 3.100 0.000 0.020 0.000   1,080 0.000
TAHF39 25/09/2014 Call 3.200 0.365 0.365 0.000   0 0.380
TAHF49 25/09/2014 Put 3.200 0.000 0.020 0.000   1,500 0.000
TAHXU9 25/09/2014 Call 3.300 0.240 0.275 0.000   0 0.280
TAHXV9 25/09/2014 Put 3.300 0.000 0.020 0.000   600 0.001
TAHF99 25/09/2014 Call 3.400 0.145 0.180 0.000   0 0.190
TAHFF9 25/09/2014 Put 3.400 0.000 0.020 0.000   1,095 0.006
TAHXO9 25/09/2014 Call 3.500 0.070 0.090 0.000   280 0.105
TAHXP9 25/09/2014 Put 3.500 0.015 0.030 0.000   1 0.020
TAHN57 25/09/2014 Call 3.510 0.090 0.090 0.000   550 0.100
TAHN67 25/09/2014 Put 3.510 0.025 0.025 0.000   0 0.025
TAHEW9 25/09/2014 Call 3.600 0.015 0.035 0.000   5,281 0.045
TAHEX9 25/09/2014 Put 3.600 0.040 0.080 0.000   0 0.065
TAHLW7 25/09/2014 Call 3.610 0.015 0.030 0.000   1,520 0.040
TAHLU7 25/09/2014 Put 3.610 0.070 0.070 0.000   0 0.070
TAHXQ9 25/09/2014 Call 3.700 0.000 0.020 0.000   1,330 0.015
TAHXR9 25/09/2014 Put 3.700 0.115 0.175 0.000   0 0.140
TAHFM9 25/09/2014 Call 3.800 0.002 0.002 0.000   200 0.003
TAHFN9 25/09/2014 Put 3.800 0.240 0.240 0.000   0 0.230
TAHXK9 25/09/2014 Call 3.900 0.000 0.000 0.000   0 0.001
TAHXL9 25/09/2014 Put 3.900 0.340 0.340 0.000   0 0.330
TAHL89 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TAHL99 25/09/2014 Put 4.000 0.440 0.440 0.000   0 0.430
TAHYS9 25/09/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TAHYT9 25/09/2014 Put 4.100 0.540 0.540 0.000   0 0.530
TAHQB9 25/09/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TAHQC9 25/09/2014 Put 4.200 0.640 0.640 0.000   0 0.630
TAHBK7 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TAHBL7 25/09/2014 Put 4.300 0.740 0.740 0.000   0 0.730
TAHSB9 25/09/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHSC9 25/09/2014 Put 4.400 0.840 0.840 0.000   0 0.830
TAHKE7 25/09/2014 Call 4.500 0.000 0.000 0.000   0 0.000
TAHKF7 25/09/2014 Put 4.500 0.940 0.940 0.000   0 0.930
TAHJY7 30/10/2014 Call 0.010 3.560 3.560 0.000   0 3.570
TAHKO7 30/10/2014 Call 2.700 0.870 0.870 0.000   0 0.880
TAHKP7 30/10/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHKM7 30/10/2014 Call 2.800 0.770 0.770 0.000   0 0.780
TAHKN7 30/10/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHJZ7 30/10/2014 Call 2.900 0.670 0.670 0.000   0 0.680
TAHK17 30/10/2014 Put 2.900 0.000 0.050 0.000   0 0.000
TAHJ47 30/10/2014 Call 3.000 0.570 0.570 0.000   0 0.585
TAHJ57 30/10/2014 Put 3.000 0.000 0.050 0.000   0 0.001
TAHJW7 30/10/2014 Call 3.100 0.475 0.475 0.000   0 0.490
TAHJX7 30/10/2014 Put 3.100 0.000 0.050 0.000   0 0.003
TAHJ67 30/10/2014 Call 3.200 0.380 0.380 0.000   0 0.395
TAHJ77 30/10/2014 Put 3.200 0.008 0.008 0.000   80 0.007
TAHJO7 30/10/2014 Call 3.300 0.260 0.315 0.000   0 0.305
TAHJP7 30/10/2014 Put 3.300 0.015 0.015 0.000   323 0.015
TAHJ87 30/10/2014 Call 3.400 0.180 0.230 0.000   1,037 0.220
TAHJ97 30/10/2014 Put 3.400 0.035 0.035 0.000   0 0.035
TAHJQ7 30/10/2014 Call 3.500 0.110 0.145 0.000   804 0.150
TAHJR7 30/10/2014 Put 3.500 0.045 0.080 0.000   383 0.060
TAHJA7 30/10/2014 Call 3.600 0.080 0.080 0.000   786 0.090
TAHJB7 30/10/2014 Put 3.600 0.105 0.105 0.000   0 0.105
TAHPT7 30/10/2014 Call 3.610 0.075 0.075 0.000   262 0.085
TAHPU7 30/10/2014 Put 3.610 0.105 0.105 0.000   0 0.110
TAHJS7 30/10/2014 Call 3.700 0.045 0.045 0.000   778 0.050
TAHJT7 30/10/2014 Put 3.700 0.165 0.165 0.000   0 0.170
TAHJC7 30/10/2014 Call 3.800 0.004 0.035 0.000   0 0.025
TAHJD7 30/10/2014 Put 3.800 0.225 0.270 0.000   0 0.250
TAHJU7 30/10/2014 Call 3.900 0.010 0.010 0.000   0 0.015
TAHJV7 30/10/2014 Put 3.900 0.340 0.340 0.000   459 0.340
TAHJE7 30/10/2014 Call 4.000 0.000 0.050 0.000   0 0.006
TAHJF7 30/10/2014 Put 4.000 0.440 0.440 0.000   0 0.435
TAHJK7 30/10/2014 Call 4.100 0.002 0.002 0.000   0 0.002
TAHJL7 30/10/2014 Put 4.100 0.540 0.540 0.000   0 0.530
TAHJG7 30/10/2014 Call 4.200 0.001 0.001 0.000   0 0.001
TAHJH7 30/10/2014 Put 4.200 0.640 0.640 0.000   0 0.630
TAHJM7 30/10/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TAHJN7 30/10/2014 Put 4.300 0.740 0.740 0.000   0 0.730
TAHJI7 30/10/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHJJ7 30/10/2014 Put 4.400 0.840 0.840 0.000   0 0.830
TAHKG7 30/10/2014 Call 4.500 0.000 0.000 0.000   0 0.000
TAHKH7 30/10/2014 Put 4.500 0.940 0.940 0.000   0 0.930
TAHLL7 27/11/2014 Call 0.010 3.570 3.570 0.000   0 3.580
TAHLQ7 27/11/2014 Call 2.700 0.875 0.875 0.000   0 0.890
TAHLR7 27/11/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHLD7 27/11/2014 Call 2.800 0.775 0.775 0.000   0 0.790
TAHLE7 27/11/2014 Put 2.800 0.001 0.001 0.000   0 0.001
TAHKQ7 27/11/2014 Call 2.900 0.675 0.675 0.000   0 0.695
TAHKR7 27/11/2014 Put 2.900 0.002 0.002 0.000   0 0.002
TAHL37 27/11/2014 Call 3.000 0.580 0.580 0.000   0 0.595
TAHL47 27/11/2014 Put 3.000 0.004 0.004 0.000   0 0.005
TAHLJ7 27/11/2014 Call 3.100 0.485 0.485 0.000   0 0.500
TAHLK7 27/11/2014 Put 3.100 0.009 0.009 0.000   112 0.010
TAHKY7 27/11/2014 Call 3.200 0.395 0.395 0.000   0 0.410
TAHKZ7 27/11/2014 Put 3.200 0.003 0.040 0.000   100 0.020
TAHLF7 27/11/2014 Call 3.300 0.280 0.340 0.000   0 0.325
TAHLG7 27/11/2014 Put 3.300 0.010 0.050 0.000   10 0.030
TAHL97 27/11/2014 Call 3.400 0.205 0.255 0.000   0 0.245
TAHLA7 27/11/2014 Put 3.400 0.055 0.055 0.000   0 0.055
TAHKU7 27/11/2014 Call 3.500 0.140 0.185 0.000   0 0.175
TAHKV7 27/11/2014 Put 3.500 0.070 0.100 0.000   0 0.080
TAHL77 27/11/2014 Call 3.600 0.095 0.125 0.000   0 0.120
TAHL87 27/11/2014 Put 3.600 0.110 0.145 0.000   0 0.120
TAHKS7 27/11/2014 Call 3.700 0.050 0.085 0.000   1,450 0.080
TAHKT7 27/11/2014 Put 3.700 0.170 0.210 0.000   0 0.170
TAHLB7 27/11/2014 Call 3.800 0.020 0.060 0.000   60 0.050
TAHLC7 27/11/2014 Put 3.800 0.240 0.285 0.000   0 0.235
TAHKW7 27/11/2014 Call 3.900 0.009 0.040 0.000   0 0.030
TAHKX7 27/11/2014 Put 3.900 0.340 0.340 0.000   0 0.330
TAHL57 27/11/2014 Call 4.000 0.015 0.015 0.000   0 0.015
TAHL67 27/11/2014 Put 4.000 0.440 0.440 0.000   0 0.430
TAHLH7 27/11/2014 Call 4.100 0.008 0.008 0.000   0 0.009
TAHLI7 27/11/2014 Put 4.100 0.540 0.540 0.000   0 0.530
TAHL17 27/11/2014 Call 4.200 0.005 0.005 0.000   0 0.005
TAHL27 27/11/2014 Put 4.200 0.640 0.640 0.000   0 0.630
TAHLZ7 27/11/2014 Call 4.300 0.002 0.002 0.000   0 0.003
TAHM17 27/11/2014 Put 4.300 0.740 0.740 0.000   0 0.730
TAHQR7 27/11/2014 Call 4.400 0.001 0.001 0.000   0 0.001
TAHQS7 27/11/2014 Put 4.400 0.840 0.840 0.000   0 0.830
TAHMD8 18/12/2014 Call 0.010 3.575 3.575 0.000   0 3.585
TAHX48 18/12/2014 Call 2.000 0.000 0.000 0.000   0 1.585
TAHX58 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHW78 18/12/2014 Call 2.200 0.000 0.000 0.000   0 1.385
TAHW88 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHMS8 18/12/2014 Call 2.300 0.000 0.000 0.000   0 1.285
TAHMT8 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TAHM78 18/12/2014 Call 2.400 1.175 1.175 0.000   0 1.190
TAHM88 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHM58 18/12/2014 Call 2.500 1.075 1.075 0.000   0 1.090
TAHM68 18/12/2014 Put 2.500 0.000 0.000 0.000   100 0.000
TAHM98 18/12/2014 Call 2.600 0.980 0.980 0.000   0 0.990
TAHMA8 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.001
TAHM38 18/12/2014 Call 2.700 0.880 0.880 0.000   0 0.895
TAHM48 18/12/2014 Put 2.700 0.001 0.001 0.000   100 0.001
TAHMB8 18/12/2014 Call 2.800 0.785 0.785 0.000   0 0.795
TAHMC8 18/12/2014 Put 2.800 0.002 0.002 0.000   382 0.003
TAHMU8 18/12/2014 Call 2.900 0.685 0.685 0.000   0 0.700
TAHMV8 18/12/2014 Put 2.900 0.005 0.005 0.000   500 0.006
TAHMW8 18/12/2014 Call 3.000 0.590 0.590 0.000   0 0.605
TAHMX8 18/12/2014 Put 3.000 0.009 0.009 0.000   230 0.010
TAHN38 18/12/2014 Call 3.100 0.500 0.500 0.000   0 0.510
TAHN48 18/12/2014 Put 3.100 0.003 0.040 0.000   195 0.015
TAHNT8 18/12/2014 Call 3.200 0.410 0.410 0.000   0 0.425
TAHNU8 18/12/2014 Put 3.200 0.025 0.025 0.000   378 0.025
TAHD17 18/12/2014 Call 3.300 0.330 0.330 0.000   100 0.340
TAHD27 18/12/2014 Put 3.300 0.025 0.060 0.000   111 0.045
TAHWB8 18/12/2014 Call 3.400 0.230 0.270 0.000   1,068 0.265
TAHWC8 18/12/2014 Put 3.400 0.065 0.065 0.000   0 0.065
TAHD37 18/12/2014 Call 3.500 0.160 0.205 0.000   1,000 0.195
TAHD47 18/12/2014 Put 3.500 0.080 0.120 0.000   15 0.095
TAHW98 18/12/2014 Call 3.600 0.110 0.150 0.000   0 0.140
TAHWA8 18/12/2014 Put 3.600 0.125 0.165 0.000   0 0.140
TAHD57 18/12/2014 Call 3.700 0.065 0.105 0.000   0 0.095
TAHD67 18/12/2014 Put 3.700 0.180 0.220 0.000   0 0.195
TAHW58 18/12/2014 Call 3.800 0.060 0.060 0.000   532 0.065
TAHW68 18/12/2014 Put 3.800 0.250 0.295 0.000   0 0.260
TAHCW7 18/12/2014 Call 3.900 0.035 0.035 0.000   250 0.040
TAHCX7 18/12/2014 Put 3.900 0.325 0.380 0.000   0 0.340
TAHYG8 18/12/2014 Call 4.000 0.020 0.020 0.000   0 0.025
TAHYH8 18/12/2014 Put 4.000 0.440 0.440 0.000   0 0.430
TAHCY7 18/12/2014 Call 4.100 0.015 0.015 0.000   0 0.015
TAHCZ7 18/12/2014 Put 4.100 0.540 0.540 0.000   0 0.530
TAHCF9 18/12/2014 Call 4.200 0.007 0.007 0.000   0 0.009
TAHCG9 18/12/2014 Put 4.200 0.640 0.640 0.000   0 0.630
TAHE27 18/12/2014 Call 4.300 0.004 0.004 0.000   0 0.005
TAHE37 18/12/2014 Put 4.300 0.740 0.740 0.000   0 0.730
TAHSD9 18/12/2014 Call 4.400 0.002 0.002 0.000   0 0.003
TAHSE9 18/12/2014 Put 4.400 0.840 0.840 0.000   0 0.830
TAHKI7 18/12/2014 Call 4.500 0.001 0.001 0.000   0 0.001
TAHKJ7 18/12/2014 Put 4.500 0.940 0.940 0.000   0 0.930
TAHPQ7 29/01/2015 Call 0.010 3.585 3.585 0.000   0 3.595
TAHNN7 29/01/2015 Call 2.800 0.795 0.795 0.000   0 0.815
TAHNO7 29/01/2015 Put 2.800 0.008 0.008 0.000   0 0.007
TAHPM7 29/01/2015 Call 2.900 0.700 0.700 0.000   0 0.720
TAHPN7 29/01/2015 Put 2.900 0.015 0.015 0.000   0 0.015
TAHNP7 29/01/2015 Call 3.000 0.605 0.605 0.000   0 0.625
TAHNQ7 29/01/2015 Put 3.000 0.020 0.020 0.000   0 0.020
TAHPO7 29/01/2015 Call 3.100 0.515 0.515 0.000   0 0.535
TAHPP7 29/01/2015 Put 3.100 0.030 0.030 0.000   501 0.030
TAHNL7 29/01/2015 Call 3.200 0.430 0.430 0.000   0 0.445
TAHNM7 29/01/2015 Put 3.200 0.045 0.045 0.000   0 0.040
TAHP47 29/01/2015 Call 3.300 0.350 0.350 0.000   0 0.365
TAHP57 29/01/2015 Put 3.300 0.060 0.060 0.000   0 0.060
TAHNT7 29/01/2015 Call 3.400 0.280 0.280 0.000   0 0.290
TAHNU7 29/01/2015 Put 3.400 0.085 0.085 0.000   0 0.085
TAHP27 29/01/2015 Call 3.500 0.215 0.215 0.000   0 0.225
TAHP37 29/01/2015 Put 3.500 0.125 0.125 0.000   0 0.120
TAHNV7 29/01/2015 Call 3.600 0.165 0.165 0.000   0 0.170
TAHNW7 29/01/2015 Put 3.600 0.170 0.170 0.000   0 0.160
TAHP67 29/01/2015 Call 3.700 0.120 0.120 0.000   0 0.125
TAHP77 29/01/2015 Put 3.700 0.225 0.225 0.000   0 0.215
TAHNX7 29/01/2015 Call 3.800 0.085 0.085 0.000   0 0.090
TAHNY7 29/01/2015 Put 3.800 0.290 0.290 0.000   0 0.280
TAHPK7 29/01/2015 Call 3.900 0.060 0.060 0.000   0 0.065
TAHPL7 29/01/2015 Put 3.900 0.365 0.365 0.000   0 0.355
TAHNZ7 29/01/2015 Call 4.000 0.040 0.040 0.000   0 0.045
TAHP17 29/01/2015 Put 4.000 0.445 0.445 0.000   0 0.440
TAHP87 29/01/2015 Call 4.100 0.025 0.025 0.000   0 0.030
TAHP97 29/01/2015 Put 4.100 0.540 0.540 0.000   0 0.530
TAHNR7 29/01/2015 Call 4.200 0.020 0.020 0.000   0 0.020
TAHNS7 29/01/2015 Put 4.200 0.640 0.640 0.000   0 0.630
TAHPR7 29/01/2015 Call 4.300 0.015 0.015 0.000   0 0.015
TAHPS7 29/01/2015 Put 4.300 0.740 0.740 0.000   0 0.730
TAHQT7 29/01/2015 Call 4.400 0.009 0.009 0.000   0 0.009
TAHQU7 29/01/2015 Put 4.400 0.840 0.840 0.000   0 0.830
TAHQQ7 26/02/2015 Call 0.010 3.500 3.500 0.000   0 3.510
TAHQE7 26/02/2015 Call 2.900 0.705 0.705 0.000   0 0.720
TAHQF7 26/02/2015 Put 2.900 0.030 0.030 0.000   0 0.030
TAHQ87 26/02/2015 Call 3.000 0.615 0.615 0.000   0 0.630
TAHQ97 26/02/2015 Put 3.000 0.040 0.040 0.000   0 0.035
TAHQC7 26/02/2015 Call 3.100 0.525 0.525 0.000   0 0.540
TAHQD7 26/02/2015 Put 3.100 0.055 0.055 0.000   0 0.050
TAHPZ7 26/02/2015 Call 3.200 0.445 0.445 0.000   0 0.455
TAHQ17 26/02/2015 Put 3.200 0.075 0.075 0.000   0 0.075
TAHQI7 26/02/2015 Call 3.300 0.365 0.365 0.000   0 0.375
TAHQJ7 26/02/2015 Put 3.300 0.105 0.105 0.000   0 0.105
TAHQ27 26/02/2015 Call 3.400 0.300 0.300 0.000   0 0.305
TAHQ37 26/02/2015 Put 3.400 0.145 0.145 0.000   0 0.140
TAHQK7 26/02/2015 Call 3.500 0.235 0.235 0.000   0 0.245
TAHQL7 26/02/2015 Put 3.500 0.190 0.190 0.000   0 0.185
TAHPV7 26/02/2015 Call 3.600 0.185 0.185 0.000   0 0.190
TAHPW7 26/02/2015 Put 3.600 0.245 0.245 0.000   0 0.235
TAHQM7 26/02/2015 Call 3.700 0.140 0.140 0.000   0 0.145
TAHQN7 26/02/2015 Put 3.700 0.305 0.305 0.000   0 0.295
TAHQ67 26/02/2015 Call 3.800 0.105 0.105 0.000   0 0.105
TAHQ77 26/02/2015 Put 3.800 0.375 0.375 0.000   0 0.360
TAHQG7 26/02/2015 Call 3.900 0.075 0.075 0.000   0 0.080
TAHQH7 26/02/2015 Put 3.900 0.450 0.450 0.000   0 0.435
TAHPX7 26/02/2015 Call 4.000 0.055 0.055 0.000   0 0.055
TAHPY7 26/02/2015 Put 4.000 0.530 0.530 0.000   0 0.515
TAHQA7 26/02/2015 Call 4.100 0.040 0.040 0.000   0 0.040
TAHQB7 26/02/2015 Put 4.100 0.615 0.615 0.000   0 0.595
TAHQ47 26/02/2015 Call 4.200 0.035 0.035 0.000   0 0.030
TAHQ57 26/02/2015 Put 4.200 0.705 0.705 0.000   0 0.685
TAHQO7 26/02/2015 Call 4.300 0.025 0.025 0.000   0 0.025
TAHQP7 26/02/2015 Put 4.300 0.800 0.800 0.000   0 0.780
TAHQV7 26/02/2015 Call 4.400 0.020 0.020 0.000   0 0.020
TAHQW7 26/02/2015 Put 4.400 0.895 0.895 0.000   0 0.875
TAHIW7 26/03/2015 Call 0.010 3.510 3.510 0.000   0 3.520
TAHUW9 26/03/2015 Call 2.200 0.000 0.000 0.000   0 1.395
TAHUX9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.004
TAHPS9 26/03/2015 Call 2.400 1.185 1.185 0.000   0 1.200
TAHPT9 26/03/2015 Put 2.400 0.003 0.003 0.000   0 0.010
TAHPQ9 26/03/2015 Call 2.600 0.990 0.990 0.000   0 1.000
TAHPR9 26/03/2015 Put 2.600 0.010 0.010 0.000   0 0.020
TAHIG7 26/03/2015 Call 2.700 0.895 0.895 0.000   0 0.905
TAHIH7 26/03/2015 Put 2.700 0.015 0.015 0.000   0 0.025
TAHQ39 26/03/2015 Call 2.800 0.800 0.800 0.000   0 0.810
TAHQ49 26/03/2015 Put 2.800 0.025 0.025 0.000   0 0.030
TAHIM7 26/03/2015 Call 2.900 0.705 0.705 0.000   0 0.720
TAHIN7 26/03/2015 Put 2.900 0.035 0.035 0.000   400 0.035
TAHPU9 26/03/2015 Call 3.000 0.615 0.615 0.000   0 0.625
TAHPV9 26/03/2015 Put 3.000 0.045 0.045 0.000   0 0.050
TAHIK7 26/03/2015 Call 3.100 0.530 0.530 0.000   0 0.540
TAHIL7 26/03/2015 Put 3.100 0.065 0.065 0.000   15 0.065
TAHPW9 26/03/2015 Call 3.200 0.445 0.445 0.000   0 0.460
TAHPX9 26/03/2015 Put 3.200 0.090 0.090 0.000   0 0.085
TAHII7 26/03/2015 Call 3.300 0.370 0.370 0.000   0 0.385
TAHIJ7 26/03/2015 Put 3.300 0.120 0.120 0.000   0 0.120
TAHQ19 26/03/2015 Call 3.400 0.305 0.305 0.000   0 0.315
TAHQ29 26/03/2015 Put 3.400 0.160 0.160 0.000   600 0.155
TAHIO7 26/03/2015 Call 3.500 0.245 0.245 0.000   0 0.255
TAHIP7 26/03/2015 Put 3.500 0.205 0.205 0.000   0 0.200
TAHPY9 26/03/2015 Call 3.600 0.195 0.195 0.000   0 0.200
TAHPZ9 26/03/2015 Put 3.600 0.255 0.255 0.000   0 0.255
TAHIS7 26/03/2015 Call 3.700 0.150 0.150 0.000   700 0.155
TAHIT7 26/03/2015 Put 3.700 0.315 0.315 0.000   0 0.310
TAHQ59 26/03/2015 Call 3.800 0.115 0.115 0.000   0 0.115
TAHQ69 26/03/2015 Put 3.800 0.385 0.385 0.000   0 0.375
TAHIU7 26/03/2015 Call 3.900 0.085 0.085 0.000   0 0.090
TAHIV7 26/03/2015 Put 3.900 0.455 0.455 0.000   0 0.450
TAHQ79 26/03/2015 Call 4.000 0.060 0.060 0.000   114 0.065
TAHQ89 26/03/2015 Put 4.000 0.535 0.535 0.000   40 0.525
TAHIQ7 26/03/2015 Call 4.100 0.045 0.045 0.000   0 0.050
TAHIR7 26/03/2015 Put 4.100 0.620 0.620 0.000   0 0.610
TAHQD9 26/03/2015 Call 4.200 0.035 0.035 0.000   0 0.040
TAHQE9 26/03/2015 Put 4.200 0.710 0.710 0.000   0 0.695
TAHIX7 26/03/2015 Call 4.300 0.030 0.030 0.000   0 0.035
TAHIY7 26/03/2015 Put 4.300 0.800 0.800 0.000   0 0.790
TAHSF9 26/03/2015 Call 4.400 0.025 0.025 0.000   0 0.030
TAHSG9 26/03/2015 Put 4.400 0.895 0.895 0.000   0 0.885
TAHKK7 26/03/2015 Call 4.500 0.020 0.020 0.000   0 0.030
TAHKL7 26/03/2015 Put 4.500 0.990 0.990 0.000   0 0.975
TAHXP8 25/06/2015 Call 0.010 3.530 3.530 0.000   0 3.540
TAHIO9 25/06/2015 Call 1.900 0.000 0.000 0.000   0 1.690
TAHIP9 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
TAHCP9 25/06/2015 Call 2.000 0.000 0.000 0.000   0 1.590
TAHCQ9 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.001
TAHX88 25/06/2015 Call 2.200 0.000 0.000 0.000   0 1.395
TAHX98 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.004
TAHXC8 25/06/2015 Call 2.400 0.000 0.000 0.000   0 1.200
TAHXD8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.010
TAHXA8 25/06/2015 Call 2.600 0.995 0.995 0.000   0 1.005
TAHXB8 25/06/2015 Put 2.600 0.020 0.020 0.000   0 0.025
TAHN17 25/06/2015 Call 2.700 0.900 0.900 0.000   0 0.910
TAHN27 25/06/2015 Put 2.700 0.030 0.030 0.000   0 0.030
TAHXJ8 25/06/2015 Call 2.800 0.810 0.810 0.000   0 0.820
TAHXK8 25/06/2015 Put 2.800 0.045 0.045 0.000   0 0.045
TAHM87 25/06/2015 Call 2.900 0.720 0.720 0.000   0 0.730
TAHM97 25/06/2015 Put 2.900 0.060 0.060 0.000   0 0.060
TAHXF8 25/06/2015 Call 3.000 0.635 0.635 0.000   0 0.645
TAHXG8 25/06/2015 Put 3.000 0.080 0.080 0.000   80 0.080
TAHM27 25/06/2015 Call 3.100 0.555 0.555 0.000   0 0.565
TAHM37 25/06/2015 Put 3.100 0.105 0.105 0.000   0 0.100
TAHXH8 25/06/2015 Call 3.200 0.480 0.480 0.000   0 0.490
TAHXI8 25/06/2015 Put 3.200 0.130 0.130 0.000   0 0.125
TAHM47 25/06/2015 Call 3.300 0.410 0.410 0.000   0 0.420
TAHM57 25/06/2015 Put 3.300 0.165 0.165 0.000   0 0.160
TAHXN8 25/06/2015 Call 3.400 0.350 0.350 0.000   0 0.355
TAHXO8 25/06/2015 Put 3.400 0.205 0.205 0.000   0 0.200
TAHM67 25/06/2015 Call 3.500 0.295 0.295 0.000   0 0.300
TAHM77 25/06/2015 Put 3.500 0.250 0.250 0.000   0 0.245
TAHXL8 25/06/2015 Call 3.600 0.240 0.240 0.000   0 0.250
TAHXM8 25/06/2015 Put 3.600 0.305 0.305 0.000   0 0.300
TAHME7 25/06/2015 Call 3.700 0.200 0.200 0.000   0 0.205
TAHMF7 25/06/2015 Put 3.700 0.360 0.360 0.000   0 0.355
TAHX68 25/06/2015 Call 3.800 0.165 0.165 0.000   0 0.170
TAHX78 25/06/2015 Put 3.800 0.425 0.425 0.000   0 0.420
TAHMC7 25/06/2015 Call 3.900 0.130 0.130 0.000   0 0.135
TAHMD7 25/06/2015 Put 3.900 0.495 0.495 0.000   0 0.485
TAHYI8 25/06/2015 Call 4.000 0.105 0.105 0.000   0 0.105
TAHYJ8 25/06/2015 Put 4.000 0.570 0.570 0.000   0 0.560
TAHMA7 25/06/2015 Call 4.100 0.080 0.080 0.000   0 0.085
TAHMB7 25/06/2015 Put 4.100 0.650 0.650 0.000   0 0.640
TAHCH9 25/06/2015 Call 4.200 0.065 0.065 0.000   0 0.065
TAHCI9 25/06/2015 Put 4.200 0.735 0.735 0.000   0 0.725
TAHMG7 25/06/2015 Call 4.300 0.050 0.050 0.000   0 0.050
TAHMH7 25/06/2015 Put 4.300 0.820 0.820 0.000   0 0.810
TAHSH9 25/06/2015 Call 4.400 0.040 0.040 0.000   0 0.040
TAHSI9 25/06/2015 Put 4.400 0.910 0.910 0.000   0 0.900
TAHK27 25/06/2015 Call 4.600 0.025 0.025 0.000   0 0.025
TAHK37 25/06/2015 Put 4.600 1.095 1.095 0.000   0 1.085
TAHY29 24/09/2015 Call 2.400 1.185 1.185 0.000   0 1.195
TAHY39 24/09/2015 Put 2.400 0.004 0.004 0.000   0 0.004
TAHXZ9 24/09/2015 Call 2.600 0.990 0.990 0.000   0 1.000
TAHY19 24/09/2015 Put 2.600 0.015 0.015 0.000   0 0.015
TAHYC9 24/09/2015 Call 2.800 0.795 0.795 0.000   0 0.805
TAHYD9 24/09/2015 Put 2.800 0.035 0.035 0.000   0 0.030
TAHYA9 24/09/2015 Call 3.000 0.615 0.615 0.000   0 0.625
TAHYB9 24/09/2015 Put 3.000 0.070 0.070 0.000   0 0.070
TAHY49 24/09/2015 Call 3.200 0.455 0.455 0.000   0 0.465
TAHY59 24/09/2015 Put 3.200 0.130 0.130 0.000   1,000 0.130
TAHY69 24/09/2015 Call 3.400 0.325 0.325 0.000   0 0.330
TAHY79 24/09/2015 Put 3.400 0.215 0.215 0.000   0 0.210
TAHY89 24/09/2015 Call 3.600 0.220 0.220 0.000   0 0.230
TAHY99 24/09/2015 Put 3.600 0.325 0.325 0.000   0 0.320
TAHYG9 24/09/2015 Call 3.800 0.150 0.150 0.000   0 0.150
TAHYH9 24/09/2015 Put 3.800 0.455 0.455 0.000   0 0.450
TAHYE9 24/09/2015 Call 4.000 0.095 0.095 0.000   0 0.100
TAHYF9 24/09/2015 Put 4.000 0.610 0.610 0.000   0 0.600
TAHYU9 24/09/2015 Call 4.200 0.060 0.060 0.000   0 0.060
TAHYV9 24/09/2015 Put 4.200 0.775 0.775 0.000   0 0.765
TAHZ49 24/09/2015 Call 4.400 0.035 0.035 0.000   0 0.040
TAHZ59 24/09/2015 Put 4.400 0.950 0.950 0.000   0 0.940
TAHK47 24/09/2015 Call 4.600 0.020 0.020 0.000   0 0.025
TAHK57 24/09/2015 Put 4.600 1.135 1.135 0.000   0 1.125
TAHN37 17/12/2015 Call 2.600 0.995 0.995 0.000   0 1.005
TAHN47 17/12/2015 Put 2.600 0.100 0.100 0.000   0 0.100
TAHMO7 17/12/2015 Call 2.800 0.820 0.820 0.000   0 0.825
TAHMP7 17/12/2015 Put 2.800 0.155 0.155 0.000   0 0.155
TAHMI7 17/12/2015 Call 3.000 0.660 0.660 0.000   0 0.665
TAHMJ7 17/12/2015 Put 3.000 0.225 0.225 0.000   0 0.225
TAHMQ7 17/12/2015 Call 3.200 0.520 0.520 0.000   0 0.530
TAHMR7 17/12/2015 Put 3.200 0.310 0.310 0.000   0 0.305
TAHMW7 17/12/2015 Call 3.400 0.405 0.405 0.000   0 0.415
TAHMX7 17/12/2015 Put 3.400 0.410 0.410 0.000   0 0.405
TAHMS7 17/12/2015 Call 3.600 0.315 0.315 0.000   100 0.320
TAHMT7 17/12/2015 Put 3.600 0.520 0.520 0.000   100 0.515
TAHMK7 17/12/2015 Call 3.800 0.240 0.240 0.000   0 0.245
TAHML7 17/12/2015 Put 3.800 0.645 0.645 0.000   0 0.640
TAHMM7 17/12/2015 Call 4.000 0.180 0.180 0.000   32 0.185
TAHMN7 17/12/2015 Put 4.000 0.785 0.785 0.000   0 0.780
TAHMU7 17/12/2015 Call 4.200 0.135 0.135 0.000   0 0.140
TAHMV7 17/12/2015 Put 4.200 0.930 0.930 0.000   0 0.925
TAHMY7 17/12/2015 Call 4.400 0.100 0.100 0.000   0 0.105
TAHMZ7 17/12/2015 Put 4.400 1.085 1.085 0.000   0 1.075
TAHD77 22/12/2016 Call 2.800 0.810 0.810 0.000   0 0.820
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.