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 * 3.940 Up 0.020 3.920 3.950 3.940 3.970 3.900 2,700,968 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHJY7 30/10/2014 Call 0.010 3.930 3.930 0.000   0 3.930
TAHKO7 30/10/2014 Call 2.700 1.240 1.240 0.000   0 1.240
TAHKP7 30/10/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHKM7 30/10/2014 Call 2.800 1.140 1.140 0.000   0 1.140
TAHKN7 30/10/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHJZ7 30/10/2014 Call 2.900 1.040 1.040 0.000   0 1.040
TAHK17 30/10/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TAHJ47 30/10/2014 Call 3.000 0.940 0.940 0.000   0 0.940
TAHJ57 30/10/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TAHJW7 30/10/2014 Call 3.100 0.840 0.840 0.000   0 0.840
TAHJX7 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.000
TAHJ67 30/10/2014 Call 3.200 0.740 0.740 0.000   0 0.740
TAHJ77 30/10/2014 Put 3.200 0.000 0.000 0.000   80 0.000
TAHJO7 30/10/2014 Call 3.300 0.645 0.645 0.000   0 0.645
TAHJP7 30/10/2014 Put 3.300 0.000 0.000 0.000   323 0.000
TAHJ87 30/10/2014 Call 3.400 0.545 0.545 0.000   1,037 0.545
TAHJ97 30/10/2014 Put 3.400 0.000 0.000 0.000   0 0.000
TAHJQ7 30/10/2014 Call 3.500 0.445 0.445 0.000   804 0.445
TAHJR7 30/10/2014 Put 3.500 0.000 0.000 0.000   383 0.000
TAHJA7 30/10/2014 Call 3.600 0.345 0.345 0.000   1,214 0.345
TAHJB7 30/10/2014 Put 3.600 0.001 0.001 0.000   0 0.001
TAHPT7 30/10/2014 Call 3.610 0.335 0.335 0.000   262 0.335
TAHPU7 30/10/2014 Put 3.610 0.002 0.002 0.000   0 0.002
TAHJS7 30/10/2014 Call 3.700 0.250 0.250 0.000   1,098 0.250
TAHJT7 30/10/2014 Put 3.700 0.005 0.005 0.000   100 0.005
TAHJC7 30/10/2014 Call 3.800 0.160 0.160 0.000   500 0.160
TAHJD7 30/10/2014 Put 3.800 0.015 0.015 0.000   0 0.015
TAHJU7 30/10/2014 Call 3.900 0.085 0.085 0.000   0 0.085
TAHJV7 30/10/2014 Put 3.900 0.040 0.040 0.000   459 0.040
TAHJE7 30/10/2014 Call 4.000 0.040 0.040 0.000   0 0.040
TAHJF7 30/10/2014 Put 4.000 0.090 0.090 0.000   0 0.090
TAHJK7 30/10/2014 Call 4.100 0.015 0.015 0.000   0 0.015
TAHJL7 30/10/2014 Put 4.100 0.170 0.170 0.000   0 0.170
TAHJG7 30/10/2014 Call 4.200 0.006 0.006 0.000   0 0.006
TAHJH7 30/10/2014 Put 4.200 0.260 0.260 0.000   0 0.260
TAHJM7 30/10/2014 Call 4.300 0.002 0.002 0.000   0 0.002
TAHJN7 30/10/2014 Put 4.300 0.360 0.360 0.000   0 0.360
TAHJI7 30/10/2014 Call 4.400 0.001 0.001 0.000   0 0.001
TAHJJ7 30/10/2014 Put 4.400 0.460 0.460 0.000   0 0.460
TAHKG7 30/10/2014 Call 4.500 0.000 0.000 0.000   0 0.000
TAHKH7 30/10/2014 Put 4.500 0.560 0.560 0.000   0 0.560
TAHSL7 30/10/2014 Call 4.600 0.000 0.000 0.000   0 0.000
TAHSM7 30/10/2014 Put 4.600 0.660 0.660 0.000   0 0.660
TAHLL7 27/11/2014 Call 0.010 3.940 3.940 0.000   0 3.940
TAHLQ7 27/11/2014 Call 2.700 1.245 1.245 0.000   0 1.245
TAHLR7 27/11/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHLD7 27/11/2014 Call 2.800 1.145 1.145 0.000   0 1.145
TAHLE7 27/11/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHKQ7 27/11/2014 Call 2.900 1.045 1.045 0.000   0 1.045
TAHKR7 27/11/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TAHL37 27/11/2014 Call 3.000 0.950 0.950 0.000   0 0.950
TAHL47 27/11/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TAHLJ7 27/11/2014 Call 3.100 0.850 0.850 0.000   0 0.850
TAHLK7 27/11/2014 Put 3.100 0.000 0.000 0.000   112 0.000
TAHKY7 27/11/2014 Call 3.200 0.750 0.750 0.000   0 0.750
TAHKZ7 27/11/2014 Put 3.200 0.001 0.001 0.000   100 0.001
TAHLF7 27/11/2014 Call 3.300 0.650 0.650 0.000   0 0.650
TAHLG7 27/11/2014 Put 3.300 0.002 0.002 0.000   10 0.002
TAHL97 27/11/2014 Call 3.400 0.555 0.555 0.000   0 0.555
TAHLA7 27/11/2014 Put 3.400 0.004 0.004 0.000   0 0.004
TAHKU7 27/11/2014 Call 3.500 0.460 0.460 0.000   0 0.460
TAHKV7 27/11/2014 Put 3.500 0.008 0.008 0.000   0 0.008
TAHL77 27/11/2014 Call 3.600 0.365 0.365 0.000   360 0.365
TAHL87 27/11/2014 Put 3.600 0.015 0.015 0.000   160 0.015
TAHKS7 27/11/2014 Call 3.700 0.275 0.275 0.000   1,625 0.275
TAHKT7 27/11/2014 Put 3.700 0.025 0.025 0.000   80 0.025
TAHLB7 27/11/2014 Call 3.800 0.195 0.195 0.000   60 0.195
TAHLC7 27/11/2014 Put 3.800 0.045 0.045 0.050 100 100 0.045
TAHKW7 27/11/2014 Call 3.900 0.125 0.125 0.000   0 0.125
TAHKX7 27/11/2014 Put 3.900 0.075 0.075 0.000   40 0.075
TAHL57 27/11/2014 Call 4.000 0.075 0.075 0.000   1,500 0.075
TAHL67 27/11/2014 Put 4.000 0.120 0.120 0.000   0 0.120
TAHLH7 27/11/2014 Call 4.100 0.045 0.045 0.000   0 0.045
TAHLI7 27/11/2014 Put 4.100 0.180 0.180 0.000   0 0.180
TAHL17 27/11/2014 Call 4.200 0.025 0.025 0.000   0 0.025
TAHL27 27/11/2014 Put 4.200 0.260 0.260 0.000   0 0.260
TAHLZ7 27/11/2014 Call 4.300 0.015 0.015 0.000   0 0.015
TAHM17 27/11/2014 Put 4.300 0.360 0.360 0.000   0 0.360
TAHQR7 27/11/2014 Call 4.400 0.009 0.009 0.000   0 0.009
TAHQS7 27/11/2014 Put 4.400 0.460 0.460 0.000   0 0.460
TAHSB7 27/11/2014 Call 4.500 0.005 0.005 0.000   0 0.005
TAHSC7 27/11/2014 Put 4.500 0.560 0.560 0.000   0 0.560
TAHSN7 27/11/2014 Call 4.600 0.002 0.002 0.000   0 0.002
TAHSO7 27/11/2014 Put 4.600 0.660 0.660 0.000   0 0.660
TAHMD8 18/12/2014 Call 0.010 3.945 3.945 0.000   0 3.945
TAHX48 18/12/2014 Call 2.000 1.950 1.950 0.000   0 1.950
TAHX58 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHW78 18/12/2014 Call 2.200 1.750 1.750 0.000   0 1.750
TAHW88 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHMS8 18/12/2014 Call 2.300 1.650 1.650 0.000   0 1.650
TAHMT8 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TAHM78 18/12/2014 Call 2.400 1.550 1.550 0.000   0 1.550
TAHM88 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHM58 18/12/2014 Call 2.500 1.450 1.450 0.000   0 1.450
TAHM68 18/12/2014 Put 2.500 0.000 0.000 0.000   100 0.000
TAHM98 18/12/2014 Call 2.600 1.350 1.350 0.000   0 1.350
TAHMA8 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TAHM38 18/12/2014 Call 2.700 1.250 1.250 0.000   0 1.250
TAHM48 18/12/2014 Put 2.700 0.000 0.000 0.000   100 0.000
TAHMB8 18/12/2014 Call 2.800 1.150 1.150 0.000   0 1.150
TAHMC8 18/12/2014 Put 2.800 0.000 0.000 0.000   382 0.000
TAHMU8 18/12/2014 Call 2.900 1.050 1.050 0.000   0 1.050
TAHMV8 18/12/2014 Put 2.900 0.000 0.000 0.000   500 0.000
TAHMW8 18/12/2014 Call 3.000 0.950 0.950 0.000   0 0.950
TAHMX8 18/12/2014 Put 3.000 0.000 0.000 0.000   230 0.000
TAHN38 18/12/2014 Call 3.100 0.855 0.855 0.000   0 0.855
TAHN48 18/12/2014 Put 3.100 0.001 0.001 0.000   195 0.001
TAHNT8 18/12/2014 Call 3.200 0.755 0.755 0.000   0 0.755
TAHNU8 18/12/2014 Put 3.200 0.003 0.003 0.000   378 0.003
TAHD17 18/12/2014 Call 3.300 0.660 0.660 0.000   100 0.660
TAHD27 18/12/2014 Put 3.300 0.005 0.005 0.000   111 0.005
TAHWB8 18/12/2014 Call 3.400 0.560 0.560 0.000   1,068 0.560
TAHWC8 18/12/2014 Put 3.400 0.010 0.010 0.000   0 0.010
TAHD37 18/12/2014 Call 3.500 0.470 0.470 0.000   1,000 0.470
TAHD47 18/12/2014 Put 3.500 0.015 0.015 0.000   15 0.015
TAHW98 18/12/2014 Call 3.600 0.380 0.380 0.000   150 0.380
TAHWA8 18/12/2014 Put 3.600 0.025 0.025 0.000   0 0.025
TAHD57 18/12/2014 Call 3.700 0.290 0.290 0.000   0 0.290
TAHD67 18/12/2014 Put 3.700 0.045 0.045 0.000   80 0.045
TAHW58 18/12/2014 Call 3.800 0.215 0.215 0.000   1,610 0.215
TAHW68 18/12/2014 Put 3.800 0.065 0.065 0.000   0 0.065
TAHCW7 18/12/2014 Call 3.900 0.150 0.150 0.000   370 0.150
TAHCX7 18/12/2014 Put 3.900 0.100 0.100 0.000   0 0.100
TAHYG8 18/12/2014 Call 4.000 0.100 0.100 0.000   0 0.100
TAHYH8 18/12/2014 Put 4.000 0.140 0.140 0.000   0 0.140
TAHCY7 18/12/2014 Call 4.100 0.065 0.065 0.000   0 0.065
TAHCZ7 18/12/2014 Put 4.100 0.195 0.195 0.000   0 0.195
TAHCF9 18/12/2014 Call 4.200 0.040 0.040 0.000   0 0.040
TAHCG9 18/12/2014 Put 4.200 0.270 0.270 0.000   0 0.270
TAHE27 18/12/2014 Call 4.300 0.025 0.025 0.000   0 0.025
TAHE37 18/12/2014 Put 4.300 0.360 0.360 0.000   0 0.360
TAHSD9 18/12/2014 Call 4.400 0.020 0.020 0.000   0 0.020
TAHSE9 18/12/2014 Put 4.400 0.460 0.460 0.000   0 0.460
TAHKI7 18/12/2014 Call 4.500 0.010 0.010 0.000   0 0.010
TAHKJ7 18/12/2014 Put 4.500 0.560 0.560 0.000   0 0.560
TAHSP7 18/12/2014 Call 4.600 0.007 0.007 0.000   0 0.007
TAHSQ7 18/12/2014 Put 4.600 0.660 0.660 0.000   0 0.660
TAHPQ7 29/01/2015 Call 0.010 3.960 3.960 0.000   0 3.960
TAHNN7 29/01/2015 Call 2.800 1.160 1.160 0.000   0 1.160
TAHNO7 29/01/2015 Put 2.800 0.001 0.001 0.000   0 0.001
TAHPM7 29/01/2015 Call 2.900 1.060 1.060 0.000   0 1.060
TAHPN7 29/01/2015 Put 2.900 0.002 0.002 0.000   0 0.002
TAHNP7 29/01/2015 Call 3.000 0.965 0.965 0.000   0 0.965
TAHNQ7 29/01/2015 Put 3.000 0.004 0.004 0.000   0 0.004
TAHPO7 29/01/2015 Call 3.100 0.865 0.865 0.000   0 0.865
TAHPP7 29/01/2015 Put 3.100 0.007 0.007 0.000   501 0.007
TAHNL7 29/01/2015 Call 3.200 0.765 0.765 0.000   0 0.765
TAHNM7 29/01/2015 Put 3.200 0.010 0.010 0.000   0 0.010
TAHP47 29/01/2015 Call 3.300 0.670 0.670 0.000   0 0.670
TAHP57 29/01/2015 Put 3.300 0.015 0.015 0.000   0 0.015
TAHNT7 29/01/2015 Call 3.400 0.580 0.580 0.000   0 0.580
TAHNU7 29/01/2015 Put 3.400 0.025 0.025 0.000   0 0.025
TAHP27 29/01/2015 Call 3.500 0.490 0.490 0.000   0 0.490
TAHP37 29/01/2015 Put 3.500 0.035 0.035 0.000   0 0.035
TAHNV7 29/01/2015 Call 3.600 0.405 0.405 0.000   0 0.405
TAHNW7 29/01/2015 Put 3.600 0.050 0.050 0.000   0 0.050
TAHP67 29/01/2015 Call 3.700 0.325 0.325 0.000   0 0.325
TAHP77 29/01/2015 Put 3.700 0.070 0.070 0.000   0 0.070
TAHNX7 29/01/2015 Call 3.800 0.255 0.255 0.000   0 0.255
TAHNY7 29/01/2015 Put 3.800 0.100 0.100 0.000   0 0.100
TAHPK7 29/01/2015 Call 3.900 0.195 0.195 0.000   0 0.195
TAHPL7 29/01/2015 Put 3.900 0.135 0.135 0.000   0 0.135
TAHNZ7 29/01/2015 Call 4.000 0.140 0.140 0.000   0 0.140
TAHP17 29/01/2015 Put 4.000 0.185 0.185 0.000   0 0.185
TAHP87 29/01/2015 Call 4.100 0.100 0.100 0.000   400 0.100
TAHP97 29/01/2015 Put 4.100 0.240 0.240 0.000   0 0.240
TAHNR7 29/01/2015 Call 4.200 0.070 0.070 0.000   0 0.070
TAHNS7 29/01/2015 Put 4.200 0.300 0.300 0.000   0 0.300
TAHPR7 29/01/2015 Call 4.300 0.050 0.050 0.000   0 0.050
TAHPS7 29/01/2015 Put 4.300 0.375 0.375 0.000   0 0.375
TAHQT7 29/01/2015 Call 4.400 0.035 0.035 0.000   0 0.035
TAHQU7 29/01/2015 Put 4.400 0.460 0.460 0.000   0 0.460
TAHSD7 29/01/2015 Call 4.500 0.025 0.025 0.000   0 0.025
TAHSE7 29/01/2015 Put 4.500 0.560 0.560 0.000   0 0.560
TAHSR7 29/01/2015 Call 4.600 0.020 0.020 0.000   0 0.020
TAHSS7 29/01/2015 Put 4.600 0.660 0.660 0.000   0 0.660
TAHQQ7 26/02/2015 Call 0.010 3.875 3.875 0.000   0 3.875
TAHQX7 26/02/2015 Call 2.800 1.165 1.165 0.000   0 1.165
TAHQY7 26/02/2015 Put 2.800 0.015 0.015 0.000   0 0.015
TAHQE7 26/02/2015 Call 2.900 1.065 1.065 0.000   0 1.065
TAHQF7 26/02/2015 Put 2.900 0.020 0.020 0.000   0 0.020
TAHQ87 26/02/2015 Call 3.000 0.965 0.965 0.000   0 0.965
TAHQ97 26/02/2015 Put 3.000 0.025 0.025 0.000   0 0.025
TAHQC7 26/02/2015 Call 3.100 0.865 0.865 0.000   0 0.865
TAHQD7 26/02/2015 Put 3.100 0.025 0.025 0.000   0 0.025
TAHPZ7 26/02/2015 Call 3.200 0.770 0.770 0.000   0 0.770
TAHQ17 26/02/2015 Put 3.200 0.030 0.030 0.000   0 0.030
TAHQI7 26/02/2015 Call 3.300 0.675 0.675 0.000   0 0.675
TAHQJ7 26/02/2015 Put 3.300 0.035 0.035 0.000   0 0.035
TAHQ27 26/02/2015 Call 3.400 0.585 0.585 0.000   0 0.585
TAHQ37 26/02/2015 Put 3.400 0.045 0.045 0.000   0 0.045
TAHQK7 26/02/2015 Call 3.500 0.500 0.500 0.000   0 0.500
TAHQL7 26/02/2015 Put 3.500 0.065 0.065 0.000   0 0.065
TAHPV7 26/02/2015 Call 3.600 0.420 0.420 0.000   0 0.420
TAHPW7 26/02/2015 Put 3.600 0.085 0.085 0.000   0 0.085
TAHQM7 26/02/2015 Call 3.700 0.340 0.340 0.000   0 0.340
TAHQN7 26/02/2015 Put 3.700 0.115 0.115 0.000   0 0.115
TAHQ67 26/02/2015 Call 3.800 0.275 0.275 0.000   0 0.275
TAHQ77 26/02/2015 Put 3.800 0.150 0.150 0.000   0 0.150
TAHQG7 26/02/2015 Call 3.900 0.210 0.210 0.000   0 0.210
TAHQH7 26/02/2015 Put 3.900 0.195 0.195 0.000   0 0.195
TAHPX7 26/02/2015 Call 4.000 0.160 0.160 0.000   0 0.160
TAHPY7 26/02/2015 Put 4.000 0.245 0.245 0.000   0 0.245
TAHQA7 26/02/2015 Call 4.100 0.120 0.120 0.000   0 0.120
TAHQB7 26/02/2015 Put 4.100 0.310 0.310 0.000   0 0.310
TAHQ47 26/02/2015 Call 4.200 0.090 0.090 0.000   0 0.090
TAHQ57 26/02/2015 Put 4.200 0.380 0.380 0.000   0 0.380
TAHQO7 26/02/2015 Call 4.300 0.065 0.065 0.000   0 0.065
TAHQP7 26/02/2015 Put 4.300 0.460 0.460 0.000   0 0.460
TAHQV7 26/02/2015 Call 4.400 0.050 0.050 0.000   0 0.050
TAHQW7 26/02/2015 Put 4.400 0.545 0.545 0.000   0 0.545
TAHSF7 26/02/2015 Call 4.500 0.040 0.040 0.000   0 0.040
TAHSG7 26/02/2015 Put 4.500 0.640 0.640 0.000   0 0.640
TAHST7 26/02/2015 Call 4.600 0.030 0.030 0.000   0 0.030
TAHSU7 26/02/2015 Put 4.600 0.735 0.735 0.000   0 0.735
TAHIW7 26/03/2015 Call 0.010 3.885 3.885 0.000   0 3.885
TAHUW9 26/03/2015 Call 2.200 1.760 1.760 0.000   0 1.760
TAHUX9 26/03/2015 Put 2.200 0.001 0.001 0.000   0 0.001
TAHPS9 26/03/2015 Call 2.400 1.560 1.560 0.000   0 1.560
TAHPT9 26/03/2015 Put 2.400 0.003 0.003 0.000   0 0.003
TAHPQ9 26/03/2015 Call 2.600 1.360 1.360 0.000   0 1.360
TAHPR9 26/03/2015 Put 2.600 0.008 0.008 0.000   0 0.008
TAHIG7 26/03/2015 Call 2.700 1.265 1.265 0.000   0 1.265
TAHIH7 26/03/2015 Put 2.700 0.010 0.010 0.000   0 0.010
TAHQ39 26/03/2015 Call 2.800 1.165 1.165 0.000   0 1.165
TAHQ49 26/03/2015 Put 2.800 0.015 0.015 0.000   0 0.015
TAHIM7 26/03/2015 Call 2.900 1.065 1.065 0.000   0 1.065
TAHIN7 26/03/2015 Put 2.900 0.020 0.020 0.000   400 0.020
TAHPU9 26/03/2015 Call 3.000 0.965 0.965 0.000   0 0.965
TAHPV9 26/03/2015 Put 3.000 0.025 0.025 0.000   0 0.025
TAHIK7 26/03/2015 Call 3.100 0.870 0.870 0.000   0 0.870
TAHIL7 26/03/2015 Put 3.100 0.030 0.030 0.000   15 0.030
TAHPW9 26/03/2015 Call 3.200 0.770 0.770 0.000   0 0.770
TAHPX9 26/03/2015 Put 3.200 0.035 0.035 0.000   0 0.035
TAHII7 26/03/2015 Call 3.300 0.675 0.675 0.000   0 0.675
TAHIJ7 26/03/2015 Put 3.300 0.045 0.045 0.000   0 0.045
TAHQ19 26/03/2015 Call 3.400 0.585 0.585 0.000   0 0.585
TAHQ29 26/03/2015 Put 3.400 0.060 0.060 0.000   600 0.060
TAHIO7 26/03/2015 Call 3.500 0.500 0.500 0.000   0 0.500
TAHIP7 26/03/2015 Put 3.500 0.080 0.080 0.000   0 0.080
TAHPY9 26/03/2015 Call 3.600 0.420 0.420 0.000   0 0.420
TAHPZ9 26/03/2015 Put 3.600 0.105 0.105 0.000   0 0.105
TAHIS7 26/03/2015 Call 3.700 0.350 0.350 0.000   700 0.350
TAHIT7 26/03/2015 Put 3.700 0.135 0.135 0.000   0 0.135
TAHQ59 26/03/2015 Call 3.800 0.280 0.280 0.000   0 0.280
TAHQ69 26/03/2015 Put 3.800 0.170 0.170 0.000   0 0.170
TAHIU7 26/03/2015 Call 3.900 0.220 0.220 0.000   0 0.220
TAHIV7 26/03/2015 Put 3.900 0.215 0.215 0.000   0 0.215
TAHQ79 26/03/2015 Call 4.000 0.170 0.170 0.000   114 0.170
TAHQ89 26/03/2015 Put 4.000 0.270 0.270 0.000   40 0.270
TAHIQ7 26/03/2015 Call 4.100 0.130 0.130 0.000   0 0.130
TAHIR7 26/03/2015 Put 4.100 0.330 0.330 0.000   0 0.330
TAHQD9 26/03/2015 Call 4.200 0.100 0.100 0.000   0 0.100
TAHQE9 26/03/2015 Put 4.200 0.400 0.400 0.000   0 0.400
TAHIX7 26/03/2015 Call 4.300 0.075 0.075 0.000   0 0.075
TAHIY7 26/03/2015 Put 4.300 0.475 0.475 0.000   0 0.475
TAHSF9 26/03/2015 Call 4.400 0.050 0.050 0.000   0 0.050
TAHSG9 26/03/2015 Put 4.400 0.560 0.560 0.000   0 0.560
TAHKK7 26/03/2015 Call 4.500 0.035 0.035 0.000   0 0.035
TAHKL7 26/03/2015 Put 4.500 0.650 0.650 0.000   0 0.650
TAHSV7 26/03/2015 Call 4.600 0.030 0.030 0.000   0 0.030
TAHSW7 26/03/2015 Put 4.600 0.750 0.750 0.000   0 0.750
TAHXP8 25/06/2015 Call 0.010 3.910 3.910 0.000   0 3.910
TAHIO9 25/06/2015 Call 1.900 2.060 2.060 0.000   0 2.060
TAHIP9 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
TAHCP9 25/06/2015 Call 2.000 1.960 1.960 0.000   0 1.960
TAHCQ9 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TAHX88 25/06/2015 Call 2.200 1.760 1.760 0.000   0 1.760
TAHX98 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TAHXC8 25/06/2015 Call 2.400 1.560 1.560 0.000   0 1.560
TAHXD8 25/06/2015 Put 2.400 0.002 0.002 0.000   0 0.002
TAHXA8 25/06/2015 Call 2.600 1.365 1.365 0.000   0 1.365
TAHXB8 25/06/2015 Put 2.600 0.005 0.005 0.000   0 0.005
TAHN17 25/06/2015 Call 2.700 1.265 1.265 0.000   0 1.265
TAHN27 25/06/2015 Put 2.700 0.008 0.008 0.000   0 0.008
TAHXJ8 25/06/2015 Call 2.800 1.165 1.165 0.000   0 1.165
TAHXK8 25/06/2015 Put 2.800 0.015 0.015 0.000   0 0.015
TAHM87 25/06/2015 Call 2.900 1.070 1.070 0.000   0 1.070
TAHM97 25/06/2015 Put 2.900 0.020 0.020 0.000   0 0.020
TAHXF8 25/06/2015 Call 3.000 0.970 0.970 0.000   0 0.970
TAHXG8 25/06/2015 Put 3.000 0.025 0.025 0.000   80 0.025
TAHM27 25/06/2015 Call 3.100 0.875 0.875 0.000   0 0.875
TAHM37 25/06/2015 Put 3.100 0.035 0.035 0.000   0 0.035
TAHXH8 25/06/2015 Call 3.200 0.785 0.785 0.000   0 0.785
TAHXI8 25/06/2015 Put 3.200 0.050 0.050 0.000   0 0.050
TAHM47 25/06/2015 Call 3.300 0.695 0.695 0.000   0 0.695
TAHM57 25/06/2015 Put 3.300 0.065 0.065 0.000   0 0.065
TAHXN8 25/06/2015 Call 3.400 0.615 0.615 0.000   0 0.615
TAHXO8 25/06/2015 Put 3.400 0.085 0.085 0.000   0 0.085
TAHM67 25/06/2015 Call 3.500 0.535 0.535 0.000   0 0.535
TAHM77 25/06/2015 Put 3.500 0.110 0.110 0.000   0 0.110
TAHXL8 25/06/2015 Call 3.600 0.460 0.460 0.000   0 0.460
TAHXM8 25/06/2015 Put 3.600 0.140 0.140 0.000   0 0.140
TAHME7 25/06/2015 Call 3.700 0.395 0.395 0.000   0 0.395
TAHMF7 25/06/2015 Put 3.700 0.175 0.175 0.000   0 0.175
TAHX68 25/06/2015 Call 3.800 0.335 0.335 0.000   0 0.335
TAHX78 25/06/2015 Put 3.800 0.215 0.215 0.000   0 0.215
TAHMC7 25/06/2015 Call 3.900 0.280 0.280 0.000   0 0.280
TAHMD7 25/06/2015 Put 3.900 0.265 0.265 0.000   0 0.265
TAHYI8 25/06/2015 Call 4.000 0.230 0.230 0.000   0 0.230
TAHYJ8 25/06/2015 Put 4.000 0.315 0.315 0.000   0 0.315
TAHMA7 25/06/2015 Call 4.100 0.190 0.190 0.000   0 0.190
TAHMB7 25/06/2015 Put 4.100 0.375 0.375 0.000   0 0.375
TAHCH9 25/06/2015 Call 4.200 0.155 0.155 0.000   0 0.155
TAHCI9 25/06/2015 Put 4.200 0.440 0.440 0.000   0 0.440
TAHMG7 25/06/2015 Call 4.300 0.125 0.125 0.000   0 0.125
TAHMH7 25/06/2015 Put 4.300 0.510 0.510 0.000   0 0.510
TAHSH9 25/06/2015 Call 4.400 0.095 0.095 0.000   0 0.095
TAHSI9 25/06/2015 Put 4.400 0.585 0.585 0.000   0 0.585
TAHSH7 25/06/2015 Call 4.500 0.075 0.075 0.000   0 0.075
TAHSI7 25/06/2015 Put 4.500 0.670 0.670 0.000   0 0.670
TAHK27 25/06/2015 Call 4.600 0.055 0.055 0.000   0 0.055
TAHK37 25/06/2015 Put 4.600 0.760 0.760 0.000   0 0.760
TAHS27 24/09/2015 Call 0.010 3.830 3.830 0.000   0 3.830
TAHY29 24/09/2015 Call 2.400 1.560 1.560 0.000   0 1.560
TAHY39 24/09/2015 Put 2.400 0.007 0.007 0.000   0 0.007
TAHXZ9 24/09/2015 Call 2.600 1.360 1.360 0.000   0 1.360
TAHY19 24/09/2015 Put 2.600 0.015 0.015 0.000   0 0.015
TAHYC9 24/09/2015 Call 2.800 1.165 1.165 0.000   0 1.165
TAHYD9 24/09/2015 Put 2.800 0.030 0.030 0.000   0 0.030
TAHS37 24/09/2015 Call 2.900 1.070 1.070 0.000   0 1.070
TAHS47 24/09/2015 Put 2.900 0.045 0.045 0.000   0 0.045
TAHYA9 24/09/2015 Call 3.000 0.975 0.975 0.000   0 0.975
TAHYB9 24/09/2015 Put 3.000 0.055 0.055 0.000   0 0.055
TAHQZ7 24/09/2015 Call 3.100 0.880 0.880 0.000   0 0.880
TAHR17 24/09/2015 Put 3.100 0.075 0.075 0.000   0 0.075
TAHY49 24/09/2015 Call 3.200 0.795 0.795 0.000   0 0.795
TAHY59 24/09/2015 Put 3.200 0.095 0.095 0.000   1,000 0.095
TAHR27 24/09/2015 Call 3.300 0.710 0.710 0.000   0 0.710
TAHR37 24/09/2015 Put 3.300 0.115 0.115 0.000   0 0.115
TAHY69 24/09/2015 Call 3.400 0.635 0.635 0.000   0 0.635
TAHY79 24/09/2015 Put 3.400 0.145 0.145 0.000   0 0.145
TAHR47 24/09/2015 Call 3.500 0.560 0.560 0.000   0 0.560
TAHR57 24/09/2015 Put 3.500 0.175 0.175 0.000   0 0.175
TAHY89 24/09/2015 Call 3.600 0.495 0.495 0.000   0 0.495
TAHY99 24/09/2015 Put 3.600 0.210 0.210 0.000   0 0.210
TAHRH7 24/09/2015 Call 3.700 0.430 0.430 0.000   0 0.430
TAHRI7 24/09/2015 Put 3.700 0.250 0.250 0.000   0 0.250
TAHYG9 24/09/2015 Call 3.800 0.375 0.375 0.000   0 0.375
TAHYH9 24/09/2015 Put 3.800 0.295 0.295 0.000   0 0.295
TAHR67 24/09/2015 Call 3.900 0.320 0.320 0.000   0 0.320
TAHR77 24/09/2015 Put 3.900 0.345 0.345 0.000   0 0.345
TAHYE9 24/09/2015 Call 4.000 0.275 0.275 0.000   0 0.275
TAHYF9 24/09/2015 Put 4.000 0.405 0.405 0.000   0 0.405
TAHRF7 24/09/2015 Call 4.100 0.235 0.235 0.000   0 0.235
TAHRG7 24/09/2015 Put 4.100 0.465 0.465 0.000   0 0.465
TAHYU9 24/09/2015 Call 4.200 0.200 0.200 0.000   0 0.200
TAHYV9 24/09/2015 Put 4.200 0.530 0.530 0.000   0 0.530
TAHR87 24/09/2015 Call 4.300 0.165 0.165 0.000   0 0.165
TAHR97 24/09/2015 Put 4.300 0.600 0.600 0.000   0 0.600
TAHZ49 24/09/2015 Call 4.400 0.140 0.140 0.000   0 0.140
TAHZ59 24/09/2015 Put 4.400 0.670 0.670 0.000   0 0.670
TAHSJ7 24/09/2015 Call 4.500 0.115 0.115 0.000   0 0.115
TAHSK7 24/09/2015 Put 4.500 0.750 0.750 0.000   0 0.750
TAHK47 24/09/2015 Call 4.600 0.095 0.095 0.000   0 0.095
TAHK57 24/09/2015 Put 4.600 0.825 0.825 0.000   0 0.825
TAHN37 17/12/2015 Call 2.600 1.360 1.360 0.000   0 1.360
TAHN47 17/12/2015 Put 2.600 0.050 0.050 0.000   0 0.050
TAHMO7 17/12/2015 Call 2.800 1.165 1.165 0.000   0 1.165
TAHMP7 17/12/2015 Put 2.800 0.085 0.085 0.000   0 0.085
TAHMI7 17/12/2015 Call 3.000 0.980 0.980 0.000   0 0.980
TAHMJ7 17/12/2015 Put 3.000 0.130 0.130 0.000   0 0.130
TAHMQ7 17/12/2015 Call 3.200 0.805 0.805 0.000   0 0.805
TAHMR7 17/12/2015 Put 3.200 0.185 0.185 0.000   0 0.185
TAHMW7 17/12/2015 Call 3.400 0.655 0.655 0.000   0 0.655
TAHMX7 17/12/2015 Put 3.400 0.260 0.260 0.000   0 0.260
TAHMS7 17/12/2015 Call 3.600 0.525 0.525 0.000   100 0.525
TAHMT7 17/12/2015 Put 3.600 0.345 0.345 0.000   100 0.345
TAHMK7 17/12/2015 Call 3.800 0.415 0.415 0.000   0 0.415
TAHML7 17/12/2015 Put 3.800 0.450 0.450 0.000   0 0.450
TAHMM7 17/12/2015 Call 4.000 0.325 0.325 0.000   32 0.325
TAHMN7 17/12/2015 Put 4.000 0.560 0.560 0.000   0 0.560
TAHMU7 17/12/2015 Call 4.200 0.255 0.255 0.000   0 0.255
TAHMV7 17/12/2015 Put 4.200 0.690 0.690 0.000   0 0.690
TAHMY7 17/12/2015 Call 4.400 0.195 0.195 0.000   0 0.195
TAHMZ7 17/12/2015 Put 4.400 0.825 0.825 0.000   0 0.825
TAHS77 17/12/2015 Call 4.600 0.150 0.150 0.000   0 0.150
TAHS87 17/12/2015 Put 4.600 0.970 0.970 0.000   0 0.970
TAHSX7 17/12/2015 Call 4.800 0.110 0.110 0.000   0 0.110
TAHSY7 17/12/2015 Put 4.800 1.125 1.125 0.000   0 1.125
TAHS57 23/03/2016 Call 2.600 1.360 1.360 0.000   0 1.360
TAHS67 23/03/2016 Put 2.600 0.006 0.006 0.000   0 0.006
TAHRL7 23/03/2016 Call 2.800 1.160 1.160 0.000   0 1.160
TAHRM7 23/03/2016 Put 2.800 0.015 0.015 0.000   0 0.015
TAHRN7 23/03/2016 Call 3.000 0.970 0.970 0.000   0 0.970
TAHRO7 23/03/2016 Put 3.000 0.035 0.035 0.000   0 0.035
TAHRJ7 23/03/2016 Call 3.200 0.785 0.785 0.000   0 0.785
TAHRK7 23/03/2016 Put 3.200 0.070 0.070 0.000   0 0.070
TAHRT7 23/03/2016 Call 3.400 0.620 0.620 0.000   0 0.620
TAHRU7 23/03/2016 Put 3.400 0.125 0.125 0.000   0 0.125
TAHRV7 23/03/2016 Call 3.600 0.480 0.480 0.000   0 0.480
TAHRW7 23/03/2016 Put 3.600 0.195 0.195 0.000   0 0.195
TAHRX7 23/03/2016 Call 3.800 0.365 0.365 0.000   0 0.365
TAHRY7 23/03/2016 Put 3.800 0.290 0.290 0.000   0 0.290
TAHRZ7 23/03/2016 Call 4.000 0.275 0.275 0.000   0 0.275
TAHS17 23/03/2016 Put 4.000 0.405 0.405 0.000   0 0.405
TAHRR7 23/03/2016 Call 4.200 0.205 0.205 0.000   0 0.205
TAHRS7 23/03/2016 Put 4.200 0.540 0.540 0.000   0 0.540
TAHRP7 23/03/2016 Call 4.400 0.150 0.150 0.000   0 0.150
TAHRQ7 23/03/2016 Put 4.400 0.690 0.690 0.000   0 0.690
TAHS97 23/03/2016 Call 4.600 0.110 0.110 0.000   0 0.110
TAHSA7 23/03/2016 Put 4.600 0.850 0.850 0.000   0 0.850
TAHSZ7 23/03/2016 Call 4.800 0.075 0.075 0.000   0 0.075
TAHT17 23/03/2016 Put 4.800 1.020 1.020 0.000   0 1.020
TAHD77 22/12/2016 Call 2.800 1.165 1.165 0.000   0 1.165
TAHD87 22/12/2016 Put 2.800 0.080 0.080 0.000   72 0.080

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.