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 3.650 Up 0.010 3.640 3.660 3.660 3.685 3.635 2,660,329 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 3.640 3.640 0.000   0 3.635
TAHBR7 23/04/2014 Call 2.700 0.950 0.950 0.000   0 0.940
TAHBS7 23/04/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHZK9 23/04/2014 Call 2.800 0.850 0.850 0.000   0 0.840
TAHZL9 23/04/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHZS9 23/04/2014 Call 2.900 0.750 0.750 0.000   0 0.740
TAHZT9 23/04/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TAHZG9 23/04/2014 Call 3.000 0.650 0.650 0.000   0 0.640
TAHZH9 23/04/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TAHZW9 23/04/2014 Call 3.100 0.550 0.550 0.000   0 0.540
TAHZX9 23/04/2014 Put 3.100 0.000 0.000 0.000   80 0.000
TAHZI9 23/04/2014 Call 3.200 0.450 0.450 0.000 50 50 0.440
TAHZJ9 23/04/2014 Put 3.200 0.000 0.000 0.000   115 0.000
TAHB27 23/04/2014 Call 3.300 0.350 0.350 0.000   0 0.340
TAHB37 23/04/2014 Put 3.300 0.000 0.000 0.000   732 0.000
TAHZA9 23/04/2014 Call 3.400 0.250 0.250 0.000   100 0.245
TAHZB9 23/04/2014 Put 3.400 0.000 0.000 0.000   15 0.000
TAHZQ9 23/04/2014 Call 3.500 0.150 0.150 0.000   172 0.145
TAHZR9 23/04/2014 Put 3.500 0.000 0.000 0.000   150 0.000
TAHZE9 23/04/2014 Call 3.600 0.055 0.055 0.060 1,690 2,479 0.060
TAHZF9 23/04/2014 Put 3.600 0.000 0.000 0.000   0 0.015
TAHZU9 23/04/2014 Call 3.700 0.004 0.004 0.000   646 0.010
TAHZV9 23/04/2014 Put 3.700 0.050 0.050 0.000   136 0.075
TAHZM9 23/04/2014 Call 3.800 0.000 0.000 0.000   0 0.001
TAHZN9 23/04/2014 Put 3.800 0.150 0.150 0.000   0 0.165
TAHZO9 23/04/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TAHZP9 23/04/2014 Put 3.900 0.250 0.250 0.000   0 0.260
TAHZC9 23/04/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TAHZD9 23/04/2014 Put 4.000 0.350 0.350 0.000   0 0.360
TAHZY9 23/04/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TAHB17 23/04/2014 Put 4.100 0.450 0.450 0.000   0 0.460
TAHZ89 23/04/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TAHZ99 23/04/2014 Put 4.200 0.550 0.550 0.000   0 0.560
TAHBG7 23/04/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TAHBH7 23/04/2014 Put 4.300 0.650 0.650 0.000   0 0.660
TAHEF7 23/04/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHEG7 23/04/2014 Put 4.400 0.750 0.750 0.000   0 0.765
TAHCT7 29/05/2014 Call 0.010 3.660 3.660 0.000   0 3.645
TAHCU7 29/05/2014 Call 2.700 0.960 0.960 0.000   0 0.950
TAHCV7 29/05/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHCP7 29/05/2014 Call 2.800 0.860 0.860 0.000   0 0.850
TAHCQ7 29/05/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHBZ7 29/05/2014 Call 2.900 0.760 0.760 0.000   0 0.750
TAHC17 29/05/2014 Put 2.900 0.000 0.000 0.000   0 0.001
TAHC87 29/05/2014 Call 3.000 0.660 0.660 0.000   0 0.650
TAHC97 29/05/2014 Put 3.000 0.001 0.001 0.000   0 0.002
TAHBV7 29/05/2014 Call 3.100 0.560 0.560 0.000   0 0.555
TAHBW7 29/05/2014 Put 3.100 0.002 0.002 0.000   0 0.005
TAHCR7 29/05/2014 Call 3.200 0.465 0.465 0.000   0 0.460
TAHCS7 29/05/2014 Put 3.200 0.005 0.005 0.000   0 0.009
TAHC47 29/05/2014 Call 3.300 0.370 0.370 0.000   50 0.365
TAHC57 29/05/2014 Put 3.300 0.010 0.010 0.000   415 0.015
TAHCL7 29/05/2014 Call 3.400 0.280 0.280 0.000   100 0.275
TAHCM7 29/05/2014 Put 3.400 0.020 0.020 0.000   0 0.025
TAHBX7 29/05/2014 Call 3.500 0.200 0.200 0.000   588 0.195
TAHBY7 29/05/2014 Put 3.500 0.035 0.035 0.000   580 0.050
TAHCJ7 29/05/2014 Call 3.600 0.130 0.130 0.140 1,521 1,964 0.125
TAHCK7 29/05/2014 Put 3.600 0.065 0.065 0.000   0 0.080
TAHC27 29/05/2014 Call 3.700 0.075 0.075 0.070 290 900 0.075
TAHC37 29/05/2014 Put 3.700 0.115 0.115 0.000   40 0.130
TAHCH7 29/05/2014 Call 3.800 0.040 0.040 0.040 262 0 0.040
TAHCI7 29/05/2014 Put 3.800 0.180 0.180 0.000   0 0.190
TAHC67 29/05/2014 Call 3.900 0.020 0.020 0.000   0 0.020
TAHC77 29/05/2014 Put 3.900 0.260 0.260 0.000   0 0.270
TAHCN7 29/05/2014 Call 4.000 0.008 0.008 0.000   0 0.010
TAHCO7 29/05/2014 Put 4.000 0.355 0.355 0.000   0 0.360
TAHBT7 29/05/2014 Call 4.100 0.004 0.004 0.000   0 0.005
TAHBU7 29/05/2014 Put 4.100 0.450 0.450 0.000   0 0.460
TAHCF7 29/05/2014 Call 4.200 0.001 0.001 0.000   0 0.002
TAHCG7 29/05/2014 Put 4.200 0.550 0.550 0.000   0 0.560
TAHDZ7 29/05/2014 Call 4.300 0.000 0.000 0.000   0 0.001
TAHE17 29/05/2014 Put 4.300 0.650 0.650 0.000   0 0.660
TAHEH7 29/05/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHEI7 29/05/2014 Put 4.400 0.750 0.750 0.000   0 0.760
TAHB88 26/06/2014 Call 0.010 3.665 3.665 0.000   0 3.650
TAHII9 26/06/2014 Call 1.900 1.760 1.760 0.000   0 1.750
TAHIJ9 26/06/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TAHX28 26/06/2014 Call 2.000 1.660 1.660 0.000   0 1.650
TAHX38 26/06/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHW38 26/06/2014 Call 2.200 1.465 1.465 0.000   0 1.450
TAHW48 26/06/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHMQ8 26/06/2014 Call 2.300 1.365 1.365 0.000   0 1.350
TAHMR8 26/06/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TAHKA8 26/06/2014 Call 2.400 1.270 1.270 0.000   0 1.250
TAHKB8 26/06/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHIO8 26/06/2014 Call 2.500 1.170 1.170 0.000   0 1.155
TAHIP8 26/06/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TAHI58 26/06/2014 Call 2.600 1.070 1.070 0.000   0 1.055
TAHI68 26/06/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TAHG28 26/06/2014 Call 2.700 0.970 0.970 0.000   0 0.955
TAHG38 26/06/2014 Put 2.700 0.001 0.001 0.000   0 0.001
TAHEZ8 26/06/2014 Call 2.800 0.870 0.870 0.000   0 0.855
TAHF18 26/06/2014 Put 2.800 0.002 0.002 0.000   0 0.002
TAHZP7 26/06/2014 Call 2.900 0.770 0.770 0.000   0 0.760
TAHZQ7 26/06/2014 Put 2.900 0.003 0.003 0.000   0 0.003
TAHZV7 26/06/2014 Call 3.000 0.675 0.675 0.000   0 0.660
TAHZW7 26/06/2014 Put 3.000 0.006 0.006 0.000   0 0.006
TAHZR7 26/06/2014 Call 3.100 0.575 0.575 0.000   0 0.565
TAHZS7 26/06/2014 Put 3.100 0.010 0.010 0.000   440 0.010
TAHZX7 26/06/2014 Call 3.200 0.480 0.480 0.000 50 0 0.475
TAHZY7 26/06/2014 Put 3.200 0.015 0.015 0.000   140 0.020
TAHZT7 26/06/2014 Call 3.300 0.390 0.390 0.000   554 0.385
TAHZU7 26/06/2014 Put 3.300 0.025 0.025 0.000   1,600 0.030
TAHC68 26/06/2014 Call 3.400 0.305 0.305 0.000   150 0.300
TAHC78 26/06/2014 Put 3.400 0.040 0.040 0.000   930 0.045
TAHCN8 26/06/2014 Call 3.500 0.230 0.230 0.000   190 0.225
TAHCO8 26/06/2014 Put 3.500 0.060 0.060 0.000   0 0.070
TAHW18 26/06/2014 Call 3.600 0.160 0.160 0.000   1,035 0.160
TAHW28 26/06/2014 Put 3.600 0.095 0.095 0.000   120 0.105
TAHUC9 26/06/2014 Call 3.700 0.110 0.110 0.000   1,750 0.110
TAHUD9 26/06/2014 Put 3.700 0.140 0.140 0.000   0 0.150
TAHVY8 26/06/2014 Call 3.800 0.070 0.070 0.000   104 0.075
TAHVZ8 26/06/2014 Put 3.800 0.205 0.205 0.000   0 0.215
TAHVB9 26/06/2014 Call 3.900 0.040 0.040 0.000   500 0.045
TAHVC9 26/06/2014 Put 3.900 0.280 0.280 0.000   0 0.285
TAHYE8 26/06/2014 Call 4.000 0.025 0.025 0.000   0 0.030
TAHYF8 26/06/2014 Put 4.000 0.365 0.365 0.000   0 0.370
TAHVF9 26/06/2014 Call 4.100 0.015 0.015 0.000   0 0.015
TAHVG9 26/06/2014 Put 4.100 0.455 0.455 0.000   0 0.465
TAHC89 26/06/2014 Call 4.200 0.008 0.008 0.000   0 0.009
TAHC99 26/06/2014 Put 4.200 0.550 0.550 0.000   0 0.560
TAHBI7 26/06/2014 Call 4.300 0.005 0.005 0.000   0 0.005
TAHBJ7 26/06/2014 Put 4.300 0.650 0.650 0.000   0 0.660
TAHS99 26/06/2014 Call 4.400 0.002 0.002 0.000   0 0.003
TAHSA9 26/06/2014 Put 4.400 0.750 0.750 0.000   0 0.760
TAHFL7 24/07/2014 Call 0.010 3.675 3.675 0.000   0 3.660
TAHEL7 24/07/2014 Call 2.700 0.980 0.980 0.000   0 0.960
TAHEM7 24/07/2014 Put 2.700 0.002 0.002 0.000   0 0.002
TAHEN7 24/07/2014 Call 2.800 0.880 0.880 0.000   0 0.865
TAHEO7 24/07/2014 Put 2.800 0.004 0.004 0.000   0 0.004
TAHEP7 24/07/2014 Call 2.900 0.780 0.780 0.000   0 0.770
TAHEQ7 24/07/2014 Put 2.900 0.008 0.008 0.000   0 0.008
TAHER7 24/07/2014 Call 3.000 0.685 0.685 0.000   0 0.675
TAHES7 24/07/2014 Put 3.000 0.010 0.010 0.000   0 0.010
TAHET7 24/07/2014 Call 3.100 0.590 0.590 0.000   0 0.580
TAHEU7 24/07/2014 Put 3.100 0.015 0.015 0.000   0 0.020
TAHEV7 24/07/2014 Call 3.200 0.495 0.495 0.000   0 0.490
TAHEW7 24/07/2014 Put 3.200 0.025 0.025 0.000   0 0.030
TAHEX7 24/07/2014 Call 3.300 0.410 0.410 0.000   0 0.400
TAHEY7 24/07/2014 Put 3.300 0.035 0.035 0.000   110 0.040
TAHEZ7 24/07/2014 Call 3.400 0.325 0.325 0.000   0 0.320
TAHF17 24/07/2014 Put 3.400 0.055 0.055 0.000   0 0.060
TAHF27 24/07/2014 Call 3.500 0.250 0.250 0.000   0 0.250
TAHF37 24/07/2014 Put 3.500 0.080 0.080 0.000   100 0.085
TAHF47 24/07/2014 Call 3.600 0.190 0.190 0.000   0 0.185
TAHF57 24/07/2014 Put 3.600 0.115 0.115 0.000   0 0.125
TAHF67 24/07/2014 Call 3.700 0.135 0.135 0.000   97 0.135
TAHF77 24/07/2014 Put 3.700 0.165 0.165 0.000   0 0.170
TAHF87 24/07/2014 Call 3.800 0.090 0.090 0.000   0 0.095
TAHF97 24/07/2014 Put 3.800 0.220 0.220 0.000   0 0.230
TAHFF7 24/07/2014 Call 3.900 0.060 0.060 0.000   0 0.065
TAHFG7 24/07/2014 Put 3.900 0.295 0.295 0.000   0 0.300
TAHFH7 24/07/2014 Call 4.000 0.040 0.040 0.000   0 0.045
TAHFI7 24/07/2014 Put 4.000 0.375 0.375 0.000   0 0.380
TAHFJ7 24/07/2014 Call 4.100 0.025 0.025 0.000   0 0.030
TAHFK7 24/07/2014 Put 4.100 0.460 0.460 0.000   0 0.470
TAHFM7 24/07/2014 Call 4.200 0.020 0.020 0.000   0 0.020
TAHFN7 24/07/2014 Put 4.200 0.555 0.555 0.000   0 0.565
TAHFY7 24/07/2014 Call 4.300 0.015 0.015 0.000   0 0.015
TAHFZ7 24/07/2014 Put 4.300 0.655 0.655 0.000   0 0.665
TAHIZ7 24/07/2014 Call 4.400 0.007 0.007 0.000   0 0.015
TAHJ17 24/07/2014 Put 4.400 0.750 0.750 0.000   0 0.760
TAHI67 28/08/2014 Call 0.010 3.605 3.605 0.000   0 3.595
TAHI97 28/08/2014 Call 2.700 0.980 0.980 0.000   0 0.965
TAHIF7 28/08/2014 Put 2.700 0.020 0.020 0.000   0 0.020
TAHG37 28/08/2014 Call 2.800 0.885 0.885 0.000   0 0.870
TAHG47 28/08/2014 Put 2.800 0.015 0.015 0.000   0 0.015
TAHGV7 28/08/2014 Call 2.900 0.785 0.785 0.000   0 0.775
TAHGW7 28/08/2014 Put 2.900 0.020 0.020 0.000   0 0.020
TAHG17 28/08/2014 Call 3.000 0.690 0.690 0.000   0 0.680
TAHG27 28/08/2014 Put 3.000 0.025 0.025 0.000   500 0.030
TAHI47 28/08/2014 Call 3.100 0.600 0.600 0.000   0 0.590
TAHI57 28/08/2014 Put 3.100 0.035 0.035 0.000   125 0.040
TAHG77 28/08/2014 Call 3.200 0.510 0.510 0.000   0 0.500
TAHG87 28/08/2014 Put 3.200 0.050 0.050 0.000   0 0.055
TAHGZ7 28/08/2014 Call 3.300 0.425 0.425 0.000   0 0.415
TAHI17 28/08/2014 Put 3.300 0.070 0.070 0.000   0 0.075
TAHGN7 28/08/2014 Call 3.400 0.345 0.345 0.000   0 0.340
TAHGO7 28/08/2014 Put 3.400 0.095 0.095 0.000   0 0.105
TAHGX7 28/08/2014 Call 3.500 0.275 0.275 0.000   0 0.270
TAHGY7 28/08/2014 Put 3.500 0.130 0.130 0.000   0 0.140
TAHGP7 28/08/2014 Call 3.600 0.215 0.215 0.000   0 0.210
TAHGQ7 28/08/2014 Put 3.600 0.175 0.175 0.000   0 0.185
TAHGR7 28/08/2014 Call 3.700 0.165 0.165 0.000   0 0.160
TAHGS7 28/08/2014 Put 3.700 0.230 0.230 0.000   0 0.240
TAHG97 28/08/2014 Call 3.800 0.120 0.120 0.000   0 0.120
TAHGK7 28/08/2014 Put 3.800 0.290 0.290 0.000   0 0.305
TAHGT7 28/08/2014 Call 3.900 0.090 0.090 0.000   0 0.085
TAHGU7 28/08/2014 Put 3.900 0.360 0.360 0.000   0 0.375
TAHGL7 28/08/2014 Call 4.000 0.060 0.060 0.000   0 0.060
TAHGM7 28/08/2014 Put 4.000 0.440 0.440 0.000   0 0.455
TAHI27 28/08/2014 Call 4.100 0.045 0.045 0.000   0 0.045
TAHI37 28/08/2014 Put 4.100 0.525 0.525 0.000   0 0.540
TAHG57 28/08/2014 Call 4.200 0.030 0.030 0.000   0 0.030
TAHG67 28/08/2014 Put 4.200 0.610 0.610 0.000   0 0.630
TAHI77 28/08/2014 Call 4.300 0.025 0.025 0.000   0 0.025
TAHI87 28/08/2014 Put 4.300 0.700 0.700 0.000   0 0.715
TAHJ27 28/08/2014 Call 4.400 0.020 0.020 0.000   0 0.020
TAHJ37 28/08/2014 Put 4.400 0.800 0.800 0.000   0 0.800
TAHEH9 25/09/2014 Call 0.010 3.605 3.605 0.000   0 3.590
TAHIK9 25/09/2014 Call 1.900 1.775 1.775 0.000   0 1.760
TAHIL9 25/09/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TAHF79 25/09/2014 Call 2.000 1.675 1.675 0.000   0 1.660
TAHF89 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHF59 25/09/2014 Call 2.200 1.475 1.475 0.000   0 1.460
TAHF69 25/09/2014 Put 2.200 0.001 0.001 0.000   0 0.001
TAHFG9 25/09/2014 Call 2.400 1.275 1.275 0.000   0 1.265
TAHFH9 25/09/2014 Put 2.400 0.003 0.003 0.000   0 0.003
TAHYI9 25/09/2014 Call 2.500 1.180 1.180 0.000   0 1.165
TAHYJ9 25/09/2014 Put 2.500 0.005 0.005 0.000   0 0.005
TAHFI9 25/09/2014 Call 2.600 1.080 1.080 0.000   0 1.065
TAHFJ9 25/09/2014 Put 2.600 0.008 0.008 0.000   0 0.008
TAHXS9 25/09/2014 Call 2.700 0.980 0.980 0.000   0 0.970
TAHXT9 25/09/2014 Put 2.700 0.010 0.010 0.000   0 0.010
TAHF19 25/09/2014 Call 2.800 0.885 0.885 0.000   0 0.870
TAHF29 25/09/2014 Put 2.800 0.015 0.015 0.000   0 0.015
TAHXW9 25/09/2014 Call 2.900 0.790 0.790 0.000   0 0.775
TAHXY9 25/09/2014 Put 2.900 0.025 0.025 0.000   0 0.025
TAHEY9 25/09/2014 Call 3.000 0.695 0.695 0.000   0 0.680
TAHEZ9 25/09/2014 Put 3.000 0.035 0.035 0.000   0 0.035
TAHXM9 25/09/2014 Call 3.100 0.600 0.600 0.000   0 0.590
TAHXN9 25/09/2014 Put 3.100 0.045 0.045 0.000   80 0.050
TAHF39 25/09/2014 Call 3.200 0.515 0.515 0.000   0 0.505
TAHF49 25/09/2014 Put 3.200 0.065 0.065 0.000   15 0.065
TAHXU9 25/09/2014 Call 3.300 0.430 0.430 0.000   0 0.420
TAHXV9 25/09/2014 Put 3.300 0.085 0.085 0.000   0 0.090
TAHF99 25/09/2014 Call 3.400 0.350 0.350 0.000   0 0.345
TAHFF9 25/09/2014 Put 3.400 0.115 0.115 0.000   600 0.120
TAHXO9 25/09/2014 Call 3.500 0.280 0.280 0.000   0 0.275
TAHXP9 25/09/2014 Put 3.500 0.150 0.150 0.000   0 0.160
TAHEW9 25/09/2014 Call 3.600 0.220 0.220 0.220 221 779 0.220
TAHEX9 25/09/2014 Put 3.600 0.195 0.195 0.000   0 0.205
TAHXQ9 25/09/2014 Call 3.700 0.170 0.170 0.000   0 0.165
TAHXR9 25/09/2014 Put 3.700 0.250 0.250 0.000   0 0.260
TAHFM9 25/09/2014 Call 3.800 0.125 0.125 0.000   0 0.125
TAHFN9 25/09/2014 Put 3.800 0.310 0.310 0.000   0 0.320
TAHXK9 25/09/2014 Call 3.900 0.095 0.095 0.000   0 0.090
TAHXL9 25/09/2014 Put 3.900 0.380 0.380 0.000   0 0.390
TAHL89 25/09/2014 Call 4.000 0.065 0.065 0.000   0 0.065
TAHL99 25/09/2014 Put 4.000 0.455 0.455 0.000   0 0.465
TAHYS9 25/09/2014 Call 4.100 0.045 0.045 0.000   0 0.045
TAHYT9 25/09/2014 Put 4.100 0.535 0.535 0.000   0 0.550
TAHQB9 25/09/2014 Call 4.200 0.035 0.035 0.000   0 0.030
TAHQC9 25/09/2014 Put 4.200 0.625 0.625 0.000   0 0.635
TAHBK7 25/09/2014 Call 4.300 0.020 0.020 0.000   0 0.020
TAHBL7 25/09/2014 Put 4.300 0.715 0.715 0.000   0 0.725
TAHSB9 25/09/2014 Call 4.400 0.015 0.015 0.000   0 0.015
TAHSC9 25/09/2014 Put 4.400 0.805 0.805 0.000   0 0.815
TAHMD8 18/12/2014 Call 0.010 3.630 3.630 0.000   0 3.615
TAHIM9 18/12/2014 Call 1.900 1.770 1.770 0.000   0 1.760
TAHIN9 18/12/2014 Put 1.900 0.001 0.001 0.000   0 0.001
TAHX48 18/12/2014 Call 2.000 1.670 1.670 0.000   0 1.660
TAHX58 18/12/2014 Put 2.000 0.002 0.002 0.000   0 0.002
TAHW78 18/12/2014 Call 2.200 1.475 1.475 0.000   0 1.465
TAHW88 18/12/2014 Put 2.200 0.005 0.005 0.000   0 0.005
TAHMS8 18/12/2014 Call 2.300 1.375 1.375 0.000   0 1.365
TAHMT8 18/12/2014 Put 2.300 0.007 0.007 0.000   0 0.007
TAHM78 18/12/2014 Call 2.400 1.280 1.280 0.000   0 1.265
TAHM88 18/12/2014 Put 2.400 0.010 0.010 0.000   0 0.010
TAHM58 18/12/2014 Call 2.500 1.180 1.180 0.000   0 1.165
TAHM68 18/12/2014 Put 2.500 0.015 0.015 0.000   100 0.015
TAHM98 18/12/2014 Call 2.600 1.080 1.080 0.000   0 1.070
TAHMA8 18/12/2014 Put 2.600 0.020 0.020 0.000   0 0.020
TAHM38 18/12/2014 Call 2.700 0.985 0.985 0.000   0 0.975
TAHM48 18/12/2014 Put 2.700 0.025 0.025 0.000   100 0.025
TAHMB8 18/12/2014 Call 2.800 0.890 0.890 0.000   0 0.880
TAHMC8 18/12/2014 Put 2.800 0.030 0.030 0.000   0 0.030
TAHMU8 18/12/2014 Call 2.900 0.795 0.795 0.000   0 0.785
TAHMV8 18/12/2014 Put 2.900 0.040 0.040 0.000   0 0.040
TAHMW8 18/12/2014 Call 3.000 0.705 0.705 0.000   0 0.695
TAHMX8 18/12/2014 Put 3.000 0.055 0.055 0.000   230 0.055
TAHN38 18/12/2014 Call 3.100 0.615 0.615 0.000   0 0.610
TAHN48 18/12/2014 Put 3.100 0.070 0.070 0.000   100 0.070
TAHNT8 18/12/2014 Call 3.200 0.535 0.535 0.000   100 0.525
TAHNU8 18/12/2014 Put 3.200 0.090 0.090 0.000   100 0.095
TAHD17 18/12/2014 Call 3.300 0.455 0.455 0.000   0 0.450
TAHD27 18/12/2014 Put 3.300 0.115 0.115 0.000   0 0.120
TAHWB8 18/12/2014 Call 3.400 0.390 0.390 0.000   0 0.380
TAHWC8 18/12/2014 Put 3.400 0.150 0.150 0.000   0 0.155
TAHD37 18/12/2014 Call 3.500 0.325 0.325 0.000   0 0.320
TAHD47 18/12/2014 Put 3.500 0.190 0.190 0.000   0 0.195
TAHW98 18/12/2014 Call 3.600 0.270 0.270 0.000   0 0.265
TAHWA8 18/12/2014 Put 3.600 0.235 0.235 0.000   0 0.240
TAHD57 18/12/2014 Call 3.700 0.220 0.220 0.000   0 0.215
TAHD67 18/12/2014 Put 3.700 0.285 0.285 0.000   0 0.290
TAHW58 18/12/2014 Call 3.800 0.175 0.175 0.000   32 0.175
TAHW68 18/12/2014 Put 3.800 0.345 0.345 0.000   0 0.350
TAHCW7 18/12/2014 Call 3.900 0.140 0.140 0.000   0 0.140
TAHCX7 18/12/2014 Put 3.900 0.410 0.410 0.000   0 0.420
TAHYG8 18/12/2014 Call 4.000 0.110 0.110 0.000   0 0.110
TAHYH8 18/12/2014 Put 4.000 0.485 0.485 0.000   0 0.490
TAHCY7 18/12/2014 Call 4.100 0.085 0.085 0.000   0 0.085
TAHCZ7 18/12/2014 Put 4.100 0.560 0.560 0.000   0 0.565
TAHCF9 18/12/2014 Call 4.200 0.070 0.070 0.000   0 0.065
TAHCG9 18/12/2014 Put 4.200 0.640 0.640 0.000   0 0.650
TAHE27 18/12/2014 Call 4.300 0.055 0.055 0.000   0 0.050
TAHE37 18/12/2014 Put 4.300 0.725 0.725 0.000   0 0.735
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 0.820
TAHIW7 26/03/2015 Call 0.010 3.575 3.575 0.000   0 3.560
TAHUW9 26/03/2015 Call 2.200 1.475 1.475 0.000   0 1.460
TAHUX9 26/03/2015 Put 2.200 0.015 0.015 0.000   0 0.015
TAHPS9 26/03/2015 Call 2.400 1.280 1.280 0.000   0 1.265
TAHPT9 26/03/2015 Put 2.400 0.020 0.020 0.000   0 0.020
TAHPQ9 26/03/2015 Call 2.600 1.085 1.085 0.000   0 1.070
TAHPR9 26/03/2015 Put 2.600 0.035 0.035 0.000   0 0.035
TAHIG7 26/03/2015 Call 2.700 0.990 0.990 0.000   0 0.975
TAHIH7 26/03/2015 Put 2.700 0.040 0.040 0.000   0 0.045
TAHQ39 26/03/2015 Call 2.800 0.895 0.895 0.000   0 0.880
TAHQ49 26/03/2015 Put 2.800 0.055 0.055 0.000   0 0.055
TAHIM7 26/03/2015 Call 2.900 0.805 0.805 0.000   0 0.790
TAHIN7 26/03/2015 Put 2.900 0.070 0.070 0.000   0 0.070
TAHPU9 26/03/2015 Call 3.000 0.715 0.715 0.000   0 0.705
TAHPV9 26/03/2015 Put 3.000 0.090 0.090 0.000   0 0.090
TAHIK7 26/03/2015 Call 3.100 0.630 0.630 0.000   0 0.620
TAHIL7 26/03/2015 Put 3.100 0.110 0.110 0.000   0 0.115
TAHPW9 26/03/2015 Call 3.200 0.550 0.550 0.000   0 0.545
TAHPX9 26/03/2015 Put 3.200 0.140 0.140 0.000   0 0.140
TAHII7 26/03/2015 Call 3.300 0.480 0.480 0.000   0 0.475
TAHIJ7 26/03/2015 Put 3.300 0.170 0.170 0.000   0 0.175
TAHQ19 26/03/2015 Call 3.400 0.410 0.410 0.000   0 0.410
TAHQ29 26/03/2015 Put 3.400 0.210 0.210 0.000   0 0.215
TAHIO7 26/03/2015 Call 3.500 0.350 0.350 0.000   0 0.350
TAHIP7 26/03/2015 Put 3.500 0.250 0.250 0.000   0 0.260
TAHPY9 26/03/2015 Call 3.600 0.295 0.295 0.000   0 0.295
TAHPZ9 26/03/2015 Put 3.600 0.300 0.300 0.000   0 0.310
TAHIS7 26/03/2015 Call 3.700 0.250 0.250 0.000   0 0.245
TAHIT7 26/03/2015 Put 3.700 0.355 0.355 0.000   0 0.365
TAHQ59 26/03/2015 Call 3.800 0.205 0.205 0.000   0 0.205
TAHQ69 26/03/2015 Put 3.800 0.415 0.415 0.000   0 0.425
TAHIU7 26/03/2015 Call 3.900 0.170 0.170 0.000   0 0.170
TAHIV7 26/03/2015 Put 3.900 0.480 0.480 0.000   0 0.490
TAHQ79 26/03/2015 Call 4.000 0.140 0.140 0.000   0 0.135
TAHQ89 26/03/2015 Put 4.000 0.550 0.550 0.000   0 0.560
TAHIQ7 26/03/2015 Call 4.100 0.110 0.110 0.000   0 0.110
TAHIR7 26/03/2015 Put 4.100 0.625 0.625 0.000   0 0.635
TAHQD9 26/03/2015 Call 4.200 0.090 0.090 0.000   0 0.090
TAHQE9 26/03/2015 Put 4.200 0.700 0.700 0.000   0 0.710
TAHIX7 26/03/2015 Call 4.300 0.075 0.075 0.000   0 0.070
TAHIY7 26/03/2015 Put 4.300 0.780 0.780 0.000   0 0.790
TAHSF9 26/03/2015 Call 4.400 0.060 0.060 0.000   0 0.055
TAHSG9 26/03/2015 Put 4.400 0.870 0.870 0.000   0 0.870
TAHXP8 25/06/2015 Call 0.010 3.590 3.590 0.000   0 3.580
TAHIO9 25/06/2015 Call 1.900 1.765 1.765 0.000   0 1.755
TAHIP9 25/06/2015 Put 1.900 0.001 0.001 0.000   0 0.001
TAHCP9 25/06/2015 Call 2.000 1.665 1.665 0.000   0 1.655
TAHCQ9 25/06/2015 Put 2.000 0.001 0.001 0.000   0 0.001
TAHX88 25/06/2015 Call 2.200 1.465 1.465 0.000   0 1.460
TAHX98 25/06/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TAHXC8 25/06/2015 Call 2.400 1.270 1.270 0.000   0 1.260
TAHXD8 25/06/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TAHXA8 25/06/2015 Call 2.600 1.070 1.070 0.000   0 1.060
TAHXB8 25/06/2015 Put 2.600 0.025 0.025 0.000   0 0.025
TAHXJ8 25/06/2015 Call 2.800 0.875 0.875 0.000   0 0.865
TAHXK8 25/06/2015 Put 2.800 0.050 0.050 0.000   0 0.055
TAHXF8 25/06/2015 Call 3.000 0.685 0.685 0.000   0 0.680
TAHXG8 25/06/2015 Put 3.000 0.090 0.090 0.000   0 0.095
TAHXH8 25/06/2015 Call 3.200 0.520 0.520 0.000   0 0.510
TAHXI8 25/06/2015 Put 3.200 0.150 0.150 0.000   0 0.155
TAHXN8 25/06/2015 Call 3.400 0.380 0.380 0.000   0 0.375
TAHXO8 25/06/2015 Put 3.400 0.230 0.230 0.000   0 0.235
TAHXL8 25/06/2015 Call 3.600 0.270 0.270 0.000   0 0.265
TAHXM8 25/06/2015 Put 3.600 0.330 0.330 0.000   0 0.335
TAHX68 25/06/2015 Call 3.800 0.185 0.185 0.000   0 0.180
TAHX78 25/06/2015 Put 3.800 0.445 0.445 0.000   0 0.455
TAHYI8 25/06/2015 Call 4.000 0.125 0.125 0.000   0 0.120
TAHYJ8 25/06/2015 Put 4.000 0.580 0.580 0.000   0 0.590
TAHCH9 25/06/2015 Call 4.200 0.080 0.080 0.000   0 0.075
TAHCI9 25/06/2015 Put 4.200 0.730 0.730 0.000   0 0.740
TAHSH9 25/06/2015 Call 4.400 0.050 0.050 0.000   0 0.050
TAHSI9 25/06/2015 Put 4.400 0.890 0.890 0.000   0 0.900
TAHY29 24/09/2015 Call 2.400 1.270 1.270 0.000   0 1.260
TAHY39 24/09/2015 Put 2.400 0.008 0.008 0.000   0 0.008
TAHXZ9 24/09/2015 Call 2.600 1.070 1.070 0.000   0 1.060
TAHY19 24/09/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TAHYC9 24/09/2015 Call 2.800 0.880 0.880 0.000   0 0.870
TAHYD9 24/09/2015 Put 2.800 0.045 0.045 0.000   0 0.045
TAHYA9 24/09/2015 Call 3.000 0.695 0.695 0.000   0 0.690
TAHYB9 24/09/2015 Put 3.000 0.085 0.085 0.000   0 0.085
TAHY49 24/09/2015 Call 3.200 0.540 0.540 0.000   0 0.530
TAHY59 24/09/2015 Put 3.200 0.145 0.145 0.000   0 0.145
TAHY69 24/09/2015 Call 3.400 0.410 0.410 0.000   0 0.400
TAHY79 24/09/2015 Put 3.400 0.225 0.225 0.000   0 0.225
TAHY89 24/09/2015 Call 3.600 0.305 0.305 0.000   0 0.300
TAHY99 24/09/2015 Put 3.600 0.325 0.325 0.000   0 0.330
TAHYG9 24/09/2015 Call 3.800 0.220 0.220 0.000   0 0.215
TAHYH9 24/09/2015 Put 3.800 0.445 0.445 0.000   0 0.450
TAHYE9 24/09/2015 Call 4.000 0.160 0.160 0.000   0 0.155
TAHYF9 24/09/2015 Put 4.000 0.580 0.580 0.000   0 0.590
TAHYU9 24/09/2015 Call 4.200 0.110 0.110 0.000   0 0.110
TAHYV9 24/09/2015 Put 4.200 0.735 0.735 0.000   0 0.740
TAHZ49 24/09/2015 Call 4.400 0.075 0.075 0.000   0 0.075
TAHZ59 24/09/2015 Put 4.400 0.895 0.895 0.000   0 0.905
TAHKN9 17/12/2015 Call 2.200 1.470 1.470 0.000   0 1.460
TAHKO9 17/12/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TAHKP9 17/12/2015 Call 2.400 1.270 1.270 0.000   0 1.260
TAHKQ9 17/12/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TAHKR9 17/12/2015 Call 2.600 1.070 1.070 0.000   0 1.060
TAHKS9 17/12/2015 Put 2.600 0.025 0.025 0.000   0 0.025
TAHKJ9 17/12/2015 Call 2.800 0.875 0.875 0.000   0 0.865
TAHKK9 17/12/2015 Put 2.800 0.050 0.050 0.000   0 0.050
TAHKV9 17/12/2015 Call 3.000 0.695 0.695 0.000   0 0.685
TAHKW9 17/12/2015 Put 3.000 0.090 0.090 0.000   0 0.095
TAHKL9 17/12/2015 Call 3.200 0.535 0.535 0.000   0 0.530
TAHKM9 17/12/2015 Put 3.200 0.155 0.155 0.000   0 0.155
TAHKX9 17/12/2015 Call 3.400 0.410 0.410 0.000   0 0.400
TAHKY9 17/12/2015 Put 3.400 0.235 0.235 0.000   0 0.235
TAHKH9 17/12/2015 Call 3.600 0.305 0.305 0.000   0 0.300
TAHKI9 17/12/2015 Put 3.600 0.335 0.335 0.000   0 0.340
TAHKT9 17/12/2015 Call 3.800 0.225 0.225 0.000   0 0.220
TAHKU9 17/12/2015 Put 3.800 0.455 0.455 0.000   0 0.460
TAHLA9 17/12/2015 Call 4.000 0.160 0.160 0.000   0 0.160
TAHLB9 17/12/2015 Put 4.000 0.590 0.590 0.000   0 0.595
TAHQF9 17/12/2015 Call 4.200 0.115 0.115 0.000   0 0.110
TAHQG9 17/12/2015 Put 4.200 0.740 0.740 0.000   0 0.750
TAHSJ9 17/12/2015 Call 4.400 0.080 0.080 0.000   0 0.080
TAHSK9 17/12/2015 Put 4.400 0.900 0.900 0.000   0 0.910
TAHUY9 23/06/2016 Call 2.200 1.470 1.470 0.000   0 1.460
TAHUZ9 23/06/2016 Put 2.200 0.045 0.045 0.000   0 0.050
TAHUE9 23/06/2016 Call 2.400 1.270 1.270 0.000   0 1.260
TAHUF9 23/06/2016 Put 2.400 0.080 0.080 0.000   0 0.080
TAHUG9 23/06/2016 Call 2.600 1.080 1.080 0.000   0 1.070
TAHUH9 23/06/2016 Put 2.600 0.120 0.120 0.000   0 0.125
TAHUM9 23/06/2016 Call 2.800 0.900 0.900 0.000   0 0.890
TAHUN9 23/06/2016 Put 2.800 0.180 0.180 0.000   0 0.180
TAHUI9 23/06/2016 Call 3.000 0.740 0.740 0.000   0 0.735
TAHUJ9 23/06/2016 Put 3.000 0.250 0.250 0.000   0 0.250
TAHUK9 23/06/2016 Call 3.200 0.610 0.610 0.000   0 0.600
TAHUL9 23/06/2016 Put 3.200 0.330 0.330 0.000   0 0.335
TAHUS9 23/06/2016 Call 3.400 0.495 0.495 0.000   0 0.490
TAHUT9 23/06/2016 Put 3.400 0.425 0.425 0.000   0 0.430
TAHUU9 23/06/2016 Call 3.600 0.405 0.405 0.000   0 0.400
TAHUV9 23/06/2016 Put 3.600 0.535 0.535 0.000   0 0.540
TAHUQ9 23/06/2016 Call 3.800 0.325 0.325 0.000   0 0.320
TAHUR9 23/06/2016 Put 3.800 0.650 0.650 0.000   0 0.660
TAHUO9 23/06/2016 Call 4.000 0.260 0.260 0.000   0 0.255
TAHUP9 23/06/2016 Put 4.000 0.780 0.780 0.000   0 0.790
TAHVD9 23/06/2016 Call 4.200 0.210 0.210 0.000   0 0.205
TAHVE9 23/06/2016 Put 4.200 0.920 0.920 0.000   0 0.925
TAHZ69 23/06/2016 Call 4.400 0.165 0.165 0.000   0 0.165
TAHZ79 23/06/2016 Put 4.400 1.065 1.065 0.000   0 1.070
TAHEJ7 22/12/2016 Call 2.600 1.075 1.075 0.000   0 1.065
TAHEK7 22/12/2016 Put 2.600 0.095 0.095 0.000   0 0.095
TAHD77 22/12/2016 Call 2.800 0.895 0.895 0.000   0 0.885
TAHD87 22/12/2016 Put 2.800 0.145 0.145 0.000   72 0.145
TAHDL7 22/12/2016 Call 3.000 0.740 0.740 0.000   0 0.730
TAHDM7 22/12/2016 Put 3.000 0.210 0.210 0.000   0 0.215
TAHD97 22/12/2016 Call 3.200 0.610 0.610 0.000   0 0.600
TAHDK7 22/12/2016 Put 3.200 0.290 0.290 0.000   0 0.295
TAHDT7 22/12/2016 Call 3.400 0.500 0.500 0.000   0 0.495
TAHDU7 22/12/2016 Put 3.400 0.380 0.380 0.000   0 0.385
TAHDR7 22/12/2016 Call 3.600 0.410 0.410 0.000   0 0.405
TAHDS7 22/12/2016 Put 3.600 0.490 0.490 0.000   0 0.495
TAHDP7 22/12/2016 Call 3.800 0.335 0.335 0.000   0 0.330
TAHDQ7 22/12/2016 Put 3.800 0.605 0.605 0.000   0 0.615
TAHDN7 22/12/2016 Call 4.000 0.270 0.270 0.000   0 0.265
TAHDO7 22/12/2016 Put 4.000 0.735 0.735 0.000   0 0.745
TAHDX7 22/12/2016 Call 4.200 0.220 0.220 0.000   0 0.215
TAHDY7 22/12/2016 Put 4.200 0.875 0.875 0.000   0 0.880
TAHDV7 22/12/2016 Call 4.400 0.180 0.180 0.000   0 0.175
TAHDW7 22/12/2016 Put 4.400 1.025 1.025 0.000   0 1.030

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.