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 3.590 Up 0.040 3.570 3.600 3.590 3.620 3.570 2,938,770 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 3.585 3.585 0.000   0 3.585
TAHF79 25/09/2014 Call 2.000 1.590 1.590 0.000   0 1.590
TAHF89 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHF59 25/09/2014 Call 2.200 1.390 1.390 0.000   0 1.390
TAHF69 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHFG9 25/09/2014 Call 2.400 1.195 1.195 0.000   0 1.195
TAHFH9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHYI9 25/09/2014 Call 2.500 1.095 1.095 0.000   0 1.095
TAHYJ9 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TAHFI9 25/09/2014 Call 2.600 0.995 0.995 0.000   0 0.995
TAHFJ9 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TAHXS9 25/09/2014 Call 2.700 0.895 0.895 0.000   0 0.895
TAHXT9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHF19 25/09/2014 Call 2.800 0.795 0.795 0.000   0 0.795
TAHF29 25/09/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHXW9 25/09/2014 Call 2.900 0.695 0.695 0.000   0 0.695
TAHXY9 25/09/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TAHEY9 25/09/2014 Call 3.000 0.595 0.595 0.000   0 0.595
TAHEZ9 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TAHXM9 25/09/2014 Call 3.100 0.500 0.500 0.000   0 0.500
TAHXN9 25/09/2014 Put 3.100 0.000 0.000 0.000   1,080 0.000
TAHF39 25/09/2014 Call 3.200 0.400 0.400 0.000   0 0.400
TAHF49 25/09/2014 Put 3.200 0.000 0.000 0.000   1,500 0.000
TAHXU9 25/09/2014 Call 3.300 0.300 0.300 0.000   0 0.300
TAHXV9 25/09/2014 Put 3.300 0.000 0.000 0.000   600 0.000
TAHF99 25/09/2014 Call 3.400 0.205 0.205 0.000   0 0.205
TAHFF9 25/09/2014 Put 3.400 0.001 0.001 0.000   1,095 0.001
TAHXO9 25/09/2014 Call 3.500 0.115 0.115 0.000   280 0.115
TAHXP9 25/09/2014 Put 3.500 0.010 0.010 0.000   1 0.010
TAHN57 25/09/2014 Call 3.510 0.110 0.110 0.000   550 0.110
TAHN67 25/09/2014 Put 3.510 0.015 0.015 0.000   0 0.015
TAHEW9 25/09/2014 Call 3.600 0.050 0.050 0.000   5,281 0.050
TAHEX9 25/09/2014 Put 3.600 0.045 0.045 0.000   0 0.045
TAHLW7 25/09/2014 Call 3.610 0.045 0.045 0.000   1,520 0.045
TAHLU7 25/09/2014 Put 3.610 0.050 0.050 0.000   0 0.050
TAHXQ9 25/09/2014 Call 3.700 0.010 0.010 0.000   1,330 0.010
TAHXR9 25/09/2014 Put 3.700 0.115 0.115 0.000   0 0.115
TAHFM9 25/09/2014 Call 3.800 0.002 0.002 0.000   200 0.002
TAHFN9 25/09/2014 Put 3.800 0.210 0.210 0.000   0 0.210
TAHXK9 25/09/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TAHXL9 25/09/2014 Put 3.900 0.310 0.310 0.000   0 0.310
TAHL89 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TAHL99 25/09/2014 Put 4.000 0.410 0.410 0.000   0 0.410
TAHYS9 25/09/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TAHYT9 25/09/2014 Put 4.100 0.510 0.510 0.000   0 0.510
TAHQB9 25/09/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TAHQC9 25/09/2014 Put 4.200 0.610 0.610 0.000   0 0.610
TAHBK7 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TAHBL7 25/09/2014 Put 4.300 0.710 0.710 0.000   0 0.710
TAHSB9 25/09/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHSC9 25/09/2014 Put 4.400 0.810 0.810 0.000   0 0.810
TAHKE7 25/09/2014 Call 4.500 0.000 0.000 0.000   0 0.000
TAHKF7 25/09/2014 Put 4.500 0.910 0.910 0.000   0 0.910
TAHJY7 30/10/2014 Call 0.010 3.590 3.590 0.000   0 3.590
TAHKO7 30/10/2014 Call 2.700 0.900 0.900 0.000   0 0.900
TAHKP7 30/10/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHKM7 30/10/2014 Call 2.800 0.800 0.800 0.000   0 0.800
TAHKN7 30/10/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHJZ7 30/10/2014 Call 2.900 0.705 0.705 0.000   0 0.705
TAHK17 30/10/2014 Put 2.900 0.001 0.001 0.000   0 0.001
TAHJ47 30/10/2014 Call 3.000 0.605 0.605 0.000   0 0.605
TAHJ57 30/10/2014 Put 3.000 0.002 0.002 0.000   0 0.002
TAHJW7 30/10/2014 Call 3.100 0.505 0.505 0.000   0 0.505
TAHJX7 30/10/2014 Put 3.100 0.005 0.005 0.000   0 0.005
TAHJ67 30/10/2014 Call 3.200 0.410 0.410 0.000   0 0.410
TAHJ77 30/10/2014 Put 3.200 0.009 0.009 0.000   80 0.009
TAHJO7 30/10/2014 Call 3.300 0.315 0.315 0.000   0 0.315
TAHJP7 30/10/2014 Put 3.300 0.020 0.020 0.000   323 0.020
TAHJ87 30/10/2014 Call 3.400 0.230 0.230 0.000   1,037 0.230
TAHJ97 30/10/2014 Put 3.400 0.030 0.030 0.000   0 0.030
TAHJQ7 30/10/2014 Call 3.500 0.155 0.155 0.000   804 0.155
TAHJR7 30/10/2014 Put 3.500 0.055 0.055 0.000   383 0.055
TAHJA7 30/10/2014 Call 3.600 0.095 0.095 0.000   786 0.095
TAHJB7 30/10/2014 Put 3.600 0.095 0.095 0.000   0 0.095
TAHPT7 30/10/2014 Call 3.610 0.090 0.090 0.000   262 0.090
TAHPU7 30/10/2014 Put 3.610 0.095 0.095 0.000   0 0.095
TAHJS7 30/10/2014 Call 3.700 0.055 0.055 0.000   778 0.055
TAHJT7 30/10/2014 Put 3.700 0.150 0.150 0.000   0 0.150
TAHJC7 30/10/2014 Call 3.800 0.030 0.030 0.000   0 0.030
TAHJD7 30/10/2014 Put 3.800 0.225 0.225 0.000   0 0.225
TAHJU7 30/10/2014 Call 3.900 0.015 0.015 0.000   0 0.015
TAHJV7 30/10/2014 Put 3.900 0.315 0.315 0.000   459 0.315
TAHJE7 30/10/2014 Call 4.000 0.008 0.008 0.000   0 0.008
TAHJF7 30/10/2014 Put 4.000 0.410 0.410 0.000   0 0.410
TAHJK7 30/10/2014 Call 4.100 0.004 0.004 0.000   0 0.004
TAHJL7 30/10/2014 Put 4.100 0.510 0.510 0.000   0 0.510
TAHJG7 30/10/2014 Call 4.200 0.002 0.002 0.000   0 0.002
TAHJH7 30/10/2014 Put 4.200 0.610 0.610 0.000   0 0.610
TAHJM7 30/10/2014 Call 4.300 0.001 0.001 0.000   0 0.001
TAHJN7 30/10/2014 Put 4.300 0.710 0.710 0.000   0 0.710
TAHJI7 30/10/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHJJ7 30/10/2014 Put 4.400 0.810 0.810 0.000   0 0.810
TAHKG7 30/10/2014 Call 4.500 0.000 0.000 0.000   0 0.000
TAHKH7 30/10/2014 Put 4.500 0.910 0.910 0.000   0 0.910
TAHLL7 27/11/2014 Call 0.010 3.600 3.600 0.000   0 3.600
TAHLQ7 27/11/2014 Call 2.700 0.905 0.905 0.000   0 0.905
TAHLR7 27/11/2014 Put 2.700 0.001 0.001 0.000   0 0.001
TAHLD7 27/11/2014 Call 2.800 0.805 0.805 0.000   0 0.805
TAHLE7 27/11/2014 Put 2.800 0.001 0.001 0.000   0 0.001
TAHKQ7 27/11/2014 Call 2.900 0.710 0.710 0.000   0 0.710
TAHKR7 27/11/2014 Put 2.900 0.003 0.003 0.000   0 0.003
TAHL37 27/11/2014 Call 3.000 0.615 0.615 0.000   0 0.615
TAHL47 27/11/2014 Put 3.000 0.006 0.006 0.000   0 0.006
TAHLJ7 27/11/2014 Call 3.100 0.520 0.520 0.000   0 0.520
TAHLK7 27/11/2014 Put 3.100 0.010 0.010 0.000   112 0.010
TAHKY7 27/11/2014 Call 3.200 0.425 0.425 0.000   0 0.425
TAHKZ7 27/11/2014 Put 3.200 0.020 0.020 0.000   100 0.020
TAHLF7 27/11/2014 Call 3.300 0.340 0.340 0.000   0 0.340
TAHLG7 27/11/2014 Put 3.300 0.030 0.030 0.000   10 0.030
TAHL97 27/11/2014 Call 3.400 0.255 0.255 0.000   0 0.255
TAHLA7 27/11/2014 Put 3.400 0.050 0.050 0.000   0 0.050
TAHKU7 27/11/2014 Call 3.500 0.185 0.185 0.000   0 0.185
TAHKV7 27/11/2014 Put 3.500 0.075 0.075 0.000   0 0.075
TAHL77 27/11/2014 Call 3.600 0.125 0.125 0.000   0 0.125
TAHL87 27/11/2014 Put 3.600 0.115 0.115 0.000   0 0.115
TAHKS7 27/11/2014 Call 3.700 0.080 0.080 0.000   1,450 0.080
TAHKT7 27/11/2014 Put 3.700 0.170 0.170 0.000   0 0.170
TAHLB7 27/11/2014 Call 3.800 0.050 0.050 0.000   60 0.050
TAHLC7 27/11/2014 Put 3.800 0.240 0.240 0.000   0 0.240
TAHKW7 27/11/2014 Call 3.900 0.030 0.030 0.000   0 0.030
TAHKX7 27/11/2014 Put 3.900 0.320 0.320 0.000   0 0.320
TAHL57 27/11/2014 Call 4.000 0.020 0.020 0.000   0 0.020
TAHL67 27/11/2014 Put 4.000 0.410 0.410 0.000   0 0.410
TAHLH7 27/11/2014 Call 4.100 0.010 0.010 0.000   0 0.010
TAHLI7 27/11/2014 Put 4.100 0.510 0.510 0.000   0 0.510
TAHL17 27/11/2014 Call 4.200 0.007 0.007 0.000   0 0.007
TAHL27 27/11/2014 Put 4.200 0.610 0.610 0.000   0 0.610
TAHLZ7 27/11/2014 Call 4.300 0.004 0.004 0.000   0 0.004
TAHM17 27/11/2014 Put 4.300 0.710 0.710 0.000   0 0.710
TAHQR7 27/11/2014 Call 4.400 0.002 0.002 0.000   0 0.002
TAHQS7 27/11/2014 Put 4.400 0.810 0.810 0.000   0 0.810
TAHMD8 18/12/2014 Call 0.010 3.605 3.605 0.000   0 3.605
TAHX48 18/12/2014 Call 2.000 1.605 1.605 0.000   0 1.605
TAHX58 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHW78 18/12/2014 Call 2.200 1.405 1.405 0.000   0 1.405
TAHW88 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHMS8 18/12/2014 Call 2.300 1.305 1.305 0.000   0 1.305
TAHMT8 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TAHM78 18/12/2014 Call 2.400 1.210 1.210 0.000   0 1.210
TAHM88 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHM58 18/12/2014 Call 2.500 1.110 1.110 0.000   0 1.110
TAHM68 18/12/2014 Put 2.500 0.000 0.000 0.000   100 0.000
TAHM98 18/12/2014 Call 2.600 1.010 1.010 0.000   0 1.010
TAHMA8 18/12/2014 Put 2.600 0.001 0.001 0.000   0 0.001
TAHM38 18/12/2014 Call 2.700 0.915 0.915 0.000   0 0.915
TAHM48 18/12/2014 Put 2.700 0.002 0.002 0.000   100 0.002
TAHMB8 18/12/2014 Call 2.800 0.815 0.815 0.000   0 0.815
TAHMC8 18/12/2014 Put 2.800 0.003 0.003 0.000   382 0.003
TAHMU8 18/12/2014 Call 2.900 0.720 0.720 0.000   0 0.720
TAHMV8 18/12/2014 Put 2.900 0.006 0.006 0.000   500 0.006
TAHMW8 18/12/2014 Call 3.000 0.625 0.625 0.000   0 0.625
TAHMX8 18/12/2014 Put 3.000 0.010 0.010 0.000   230 0.010
TAHN38 18/12/2014 Call 3.100 0.530 0.530 0.000   0 0.530
TAHN48 18/12/2014 Put 3.100 0.015 0.015 0.000   195 0.015
TAHNT8 18/12/2014 Call 3.200 0.440 0.440 0.000   0 0.440
TAHNU8 18/12/2014 Put 3.200 0.025 0.025 0.000   378 0.025
TAHD17 18/12/2014 Call 3.300 0.355 0.355 0.000   100 0.355
TAHD27 18/12/2014 Put 3.300 0.040 0.040 0.000   111 0.040
TAHWB8 18/12/2014 Call 3.400 0.280 0.280 0.000   1,068 0.280
TAHWC8 18/12/2014 Put 3.400 0.060 0.060 0.000   0 0.060
TAHD37 18/12/2014 Call 3.500 0.210 0.210 0.000   1,000 0.210
TAHD47 18/12/2014 Put 3.500 0.090 0.090 0.000   15 0.090
TAHW98 18/12/2014 Call 3.600 0.150 0.150 0.000   0 0.150
TAHWA8 18/12/2014 Put 3.600 0.130 0.130 0.000   0 0.130
TAHD57 18/12/2014 Call 3.700 0.105 0.105 0.000   0 0.105
TAHD67 18/12/2014 Put 3.700 0.180 0.180 0.000   0 0.180
TAHW58 18/12/2014 Call 3.800 0.070 0.070 0.000   532 0.070
TAHW68 18/12/2014 Put 3.800 0.245 0.245 0.000   0 0.245
TAHCW7 18/12/2014 Call 3.900 0.045 0.045 0.000   250 0.045
TAHCX7 18/12/2014 Put 3.900 0.325 0.325 0.000   0 0.325
TAHYG8 18/12/2014 Call 4.000 0.030 0.030 0.000   0 0.030
TAHYH8 18/12/2014 Put 4.000 0.410 0.410 0.000   0 0.410
TAHCY7 18/12/2014 Call 4.100 0.020 0.020 0.000   0 0.020
TAHCZ7 18/12/2014 Put 4.100 0.510 0.510 0.000   0 0.510
TAHCF9 18/12/2014 Call 4.200 0.010 0.010 0.000   0 0.010
TAHCG9 18/12/2014 Put 4.200 0.610 0.610 0.000   0 0.610
TAHE27 18/12/2014 Call 4.300 0.008 0.008 0.000   0 0.008
TAHE37 18/12/2014 Put 4.300 0.710 0.710 0.000   0 0.710
TAHSD9 18/12/2014 Call 4.400 0.005 0.005 0.000   0 0.005
TAHSE9 18/12/2014 Put 4.400 0.810 0.810 0.000   0 0.810
TAHKI7 18/12/2014 Call 4.500 0.003 0.003 0.000   0 0.003
TAHKJ7 18/12/2014 Put 4.500 0.910 0.910 0.000   0 0.910
TAHPQ7 29/01/2015 Call 0.010 3.615 3.615 0.000   0 3.615
TAHNN7 29/01/2015 Call 2.800 0.825 0.825 0.000   0 0.825
TAHNO7 29/01/2015 Put 2.800 0.008 0.008 0.000   0 0.008
TAHPM7 29/01/2015 Call 2.900 0.735 0.735 0.000   0 0.735
TAHPN7 29/01/2015 Put 2.900 0.015 0.015 0.000   0 0.015
TAHNP7 29/01/2015 Call 3.000 0.640 0.640 0.000   0 0.640
TAHNQ7 29/01/2015 Put 3.000 0.020 0.020 0.000   0 0.020
TAHPO7 29/01/2015 Call 3.100 0.550 0.550 0.000   0 0.550
TAHPP7 29/01/2015 Put 3.100 0.030 0.030 0.000   501 0.030
TAHNL7 29/01/2015 Call 3.200 0.465 0.465 0.000   0 0.465
TAHNM7 29/01/2015 Put 3.200 0.040 0.040 0.000   0 0.040
TAHP47 29/01/2015 Call 3.300 0.380 0.380 0.000   0 0.380
TAHP57 29/01/2015 Put 3.300 0.055 0.055 0.000   0 0.055
TAHNT7 29/01/2015 Call 3.400 0.305 0.305 0.000   0 0.305
TAHNU7 29/01/2015 Put 3.400 0.080 0.080 0.000   0 0.080
TAHP27 29/01/2015 Call 3.500 0.240 0.240 0.000   0 0.240
TAHP37 29/01/2015 Put 3.500 0.110 0.110 0.000   0 0.110
TAHNV7 29/01/2015 Call 3.600 0.180 0.180 0.000   0 0.180
TAHNW7 29/01/2015 Put 3.600 0.155 0.155 0.000   0 0.155
TAHP67 29/01/2015 Call 3.700 0.135 0.135 0.000   0 0.135
TAHP77 29/01/2015 Put 3.700 0.205 0.205 0.000   0 0.205
TAHNX7 29/01/2015 Call 3.800 0.100 0.100 0.000   0 0.100
TAHNY7 29/01/2015 Put 3.800 0.265 0.265 0.000   0 0.265
TAHPK7 29/01/2015 Call 3.900 0.070 0.070 0.000   0 0.070
TAHPL7 29/01/2015 Put 3.900 0.335 0.335 0.000   0 0.335
TAHNZ7 29/01/2015 Call 4.000 0.045 0.045 0.000   0 0.045
TAHP17 29/01/2015 Put 4.000 0.415 0.415 0.000   0 0.415
TAHP87 29/01/2015 Call 4.100 0.030 0.030 0.000   0 0.030
TAHP97 29/01/2015 Put 4.100 0.510 0.510 0.000   0 0.510
TAHNR7 29/01/2015 Call 4.200 0.020 0.020 0.000   0 0.020
TAHNS7 29/01/2015 Put 4.200 0.610 0.610 0.000   0 0.610
TAHPR7 29/01/2015 Call 4.300 0.015 0.015 0.000   0 0.015
TAHPS7 29/01/2015 Put 4.300 0.710 0.710 0.000   0 0.710
TAHQT7 29/01/2015 Call 4.400 0.008 0.008 0.000   0 0.008
TAHQU7 29/01/2015 Put 4.400 0.810 0.810 0.000   0 0.810
TAHQQ7 26/02/2015 Call 0.010 3.530 3.530 0.000   0 3.530
TAHQX7 26/02/2015 Call 2.800 0.830 0.830 0.000   0 0.830
TAHQY7 26/02/2015 Put 2.800 0.025 0.025 0.000   0 0.025
TAHQE7 26/02/2015 Call 2.900 0.735 0.735 0.000   0 0.735
TAHQF7 26/02/2015 Put 2.900 0.030 0.030 0.000   0 0.030
TAHQ87 26/02/2015 Call 3.000 0.645 0.645 0.000   0 0.645
TAHQ97 26/02/2015 Put 3.000 0.040 0.040 0.000   0 0.040
TAHQC7 26/02/2015 Call 3.100 0.555 0.555 0.000   0 0.555
TAHQD7 26/02/2015 Put 3.100 0.050 0.050 0.000   0 0.050
TAHPZ7 26/02/2015 Call 3.200 0.470 0.470 0.000   0 0.470
TAHQ17 26/02/2015 Put 3.200 0.070 0.070 0.000   0 0.070
TAHQI7 26/02/2015 Call 3.300 0.390 0.390 0.000   0 0.390
TAHQJ7 26/02/2015 Put 3.300 0.100 0.100 0.000   0 0.100
TAHQ27 26/02/2015 Call 3.400 0.315 0.315 0.000   0 0.315
TAHQ37 26/02/2015 Put 3.400 0.135 0.135 0.000   0 0.135
TAHQK7 26/02/2015 Call 3.500 0.250 0.250 0.000   0 0.250
TAHQL7 26/02/2015 Put 3.500 0.175 0.175 0.000   0 0.175
TAHPV7 26/02/2015 Call 3.600 0.195 0.195 0.000   0 0.195
TAHPW7 26/02/2015 Put 3.600 0.225 0.225 0.000   0 0.225
TAHQM7 26/02/2015 Call 3.700 0.150 0.150 0.000   0 0.150
TAHQN7 26/02/2015 Put 3.700 0.285 0.285 0.000   0 0.285
TAHQ67 26/02/2015 Call 3.800 0.110 0.110 0.000   0 0.110
TAHQ77 26/02/2015 Put 3.800 0.350 0.350 0.000   0 0.350
TAHQG7 26/02/2015 Call 3.900 0.085 0.085 0.000   0 0.085
TAHQH7 26/02/2015 Put 3.900 0.420 0.420 0.000   0 0.420
TAHPX7 26/02/2015 Call 4.000 0.060 0.060 0.000   0 0.060
TAHPY7 26/02/2015 Put 4.000 0.500 0.500 0.000   0 0.500
TAHQA7 26/02/2015 Call 4.100 0.045 0.045 0.000   0 0.045
TAHQB7 26/02/2015 Put 4.100 0.585 0.585 0.000   0 0.585
TAHQ47 26/02/2015 Call 4.200 0.035 0.035 0.000   0 0.035
TAHQ57 26/02/2015 Put 4.200 0.675 0.675 0.000   0 0.675
TAHQO7 26/02/2015 Call 4.300 0.025 0.025 0.000   0 0.025
TAHQP7 26/02/2015 Put 4.300 0.770 0.770 0.000   0 0.770
TAHQV7 26/02/2015 Call 4.400 0.025 0.025 0.000   0 0.025
TAHQW7 26/02/2015 Put 4.400 0.865 0.865 0.000   0 0.865
TAHIW7 26/03/2015 Call 0.010 3.540 3.540 0.000   0 3.540
TAHUW9 26/03/2015 Call 2.200 1.415 1.415 0.000   0 1.415
TAHUX9 26/03/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TAHPS9 26/03/2015 Call 2.400 1.215 1.215 0.000   0 1.215
TAHPT9 26/03/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TAHPQ9 26/03/2015 Call 2.600 1.020 1.020 0.000   0 1.020
TAHPR9 26/03/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TAHIG7 26/03/2015 Call 2.700 0.925 0.925 0.000   0 0.925
TAHIH7 26/03/2015 Put 2.700 0.025 0.025 0.000   0 0.025
TAHQ39 26/03/2015 Call 2.800 0.830 0.830 0.000   0 0.830
TAHQ49 26/03/2015 Put 2.800 0.030 0.030 0.000   0 0.030
TAHIM7 26/03/2015 Call 2.900 0.740 0.740 0.000   0 0.740
TAHIN7 26/03/2015 Put 2.900 0.040 0.040 0.000   400 0.040
TAHPU9 26/03/2015 Call 3.000 0.645 0.645 0.000   0 0.645
TAHPV9 26/03/2015 Put 3.000 0.050 0.050 0.000   0 0.050
TAHIK7 26/03/2015 Call 3.100 0.560 0.560 0.000   0 0.560
TAHIL7 26/03/2015 Put 3.100 0.060 0.060 0.000   15 0.060
TAHPW9 26/03/2015 Call 3.200 0.475 0.475 0.000   0 0.475
TAHPX9 26/03/2015 Put 3.200 0.080 0.080 0.000   0 0.080
TAHII7 26/03/2015 Call 3.300 0.400 0.400 0.000   0 0.400
TAHIJ7 26/03/2015 Put 3.300 0.110 0.110 0.000   0 0.110
TAHQ19 26/03/2015 Call 3.400 0.325 0.325 0.000   0 0.325
TAHQ29 26/03/2015 Put 3.400 0.145 0.145 0.000   600 0.145
TAHIO7 26/03/2015 Call 3.500 0.260 0.260 0.000   0 0.260
TAHIP7 26/03/2015 Put 3.500 0.185 0.185 0.000   0 0.185
TAHPY9 26/03/2015 Call 3.600 0.205 0.205 0.000   0 0.205
TAHPZ9 26/03/2015 Put 3.600 0.235 0.235 0.000   0 0.235
TAHIS7 26/03/2015 Call 3.700 0.160 0.160 0.000   700 0.160
TAHIT7 26/03/2015 Put 3.700 0.295 0.295 0.000   0 0.295
TAHQ59 26/03/2015 Call 3.800 0.125 0.125 0.000   0 0.125
TAHQ69 26/03/2015 Put 3.800 0.360 0.360 0.000   0 0.360
TAHIU7 26/03/2015 Call 3.900 0.095 0.095 0.000   0 0.095
TAHIV7 26/03/2015 Put 3.900 0.430 0.430 0.000   0 0.430
TAHQ79 26/03/2015 Call 4.000 0.070 0.070 0.000   114 0.070
TAHQ89 26/03/2015 Put 4.000 0.510 0.510 0.000   40 0.510
TAHIQ7 26/03/2015 Call 4.100 0.055 0.055 0.000   0 0.055
TAHIR7 26/03/2015 Put 4.100 0.590 0.590 0.000   0 0.590
TAHQD9 26/03/2015 Call 4.200 0.040 0.040 0.000   0 0.040
TAHQE9 26/03/2015 Put 4.200 0.675 0.675 0.000   0 0.675
TAHIX7 26/03/2015 Call 4.300 0.035 0.035 0.000   0 0.035
TAHIY7 26/03/2015 Put 4.300 0.770 0.770 0.000   0 0.770
TAHSF9 26/03/2015 Call 4.400 0.030 0.030 0.000   0 0.030
TAHSG9 26/03/2015 Put 4.400 0.860 0.860 0.000   0 0.860
TAHKK7 26/03/2015 Call 4.500 0.030 0.030 0.000   0 0.030
TAHKL7 26/03/2015 Put 4.500 0.955 0.955 0.000   0 0.955
TAHXP8 25/06/2015 Call 0.010 3.560 3.560 0.000   0 3.560
TAHIO9 25/06/2015 Call 1.900 1.710 1.710 0.000   0 1.710
TAHIP9 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
TAHCP9 25/06/2015 Call 2.000 1.610 1.610 0.000   0 1.610
TAHCQ9 25/06/2015 Put 2.000 0.001 0.001 0.000   0 0.001
TAHX88 25/06/2015 Call 2.200 1.415 1.415 0.000   0 1.415
TAHX98 25/06/2015 Put 2.200 0.003 0.003 0.000   0 0.003
TAHXC8 25/06/2015 Call 2.400 1.220 1.220 0.000   0 1.220
TAHXD8 25/06/2015 Put 2.400 0.009 0.009 0.000   0 0.009
TAHXA8 25/06/2015 Call 2.600 1.025 1.025 0.000   0 1.025
TAHXB8 25/06/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TAHN17 25/06/2015 Call 2.700 0.930 0.930 0.000   0 0.930
TAHN27 25/06/2015 Put 2.700 0.030 0.030 0.000   0 0.030
TAHXJ8 25/06/2015 Call 2.800 0.840 0.840 0.000   0 0.840
TAHXK8 25/06/2015 Put 2.800 0.040 0.040 0.000   0 0.040
TAHM87 25/06/2015 Call 2.900 0.750 0.750 0.000   0 0.750
TAHM97 25/06/2015 Put 2.900 0.055 0.055 0.000   0 0.055
TAHXF8 25/06/2015 Call 3.000 0.665 0.665 0.000   0 0.665
TAHXG8 25/06/2015 Put 3.000 0.075 0.075 0.000   80 0.075
TAHM27 25/06/2015 Call 3.100 0.580 0.580 0.000   0 0.580
TAHM37 25/06/2015 Put 3.100 0.095 0.095 0.000   0 0.095
TAHXH8 25/06/2015 Call 3.200 0.505 0.505 0.000   0 0.505
TAHXI8 25/06/2015 Put 3.200 0.120 0.120 0.000   0 0.120
TAHM47 25/06/2015 Call 3.300 0.435 0.435 0.000   0 0.435
TAHM57 25/06/2015 Put 3.300 0.155 0.155 0.000   0 0.155
TAHXN8 25/06/2015 Call 3.400 0.370 0.370 0.000   0 0.370
TAHXO8 25/06/2015 Put 3.400 0.190 0.190 0.000   0 0.190
TAHM67 25/06/2015 Call 3.500 0.310 0.310 0.000   0 0.310
TAHM77 25/06/2015 Put 3.500 0.235 0.235 0.000   0 0.235
TAHXL8 25/06/2015 Call 3.600 0.260 0.260 0.000   0 0.260
TAHXM8 25/06/2015 Put 3.600 0.285 0.285 0.000   0 0.285
TAHME7 25/06/2015 Call 3.700 0.215 0.215 0.000   0 0.215
TAHMF7 25/06/2015 Put 3.700 0.340 0.340 0.000   0 0.340
TAHX68 25/06/2015 Call 3.800 0.175 0.175 0.000   0 0.175
TAHX78 25/06/2015 Put 3.800 0.405 0.405 0.000   0 0.405
TAHMC7 25/06/2015 Call 3.900 0.140 0.140 0.000   0 0.140
TAHMD7 25/06/2015 Put 3.900 0.470 0.470 0.000   0 0.470
TAHYI8 25/06/2015 Call 4.000 0.110 0.110 0.000   0 0.110
TAHYJ8 25/06/2015 Put 4.000 0.540 0.540 0.000   0 0.540
TAHMA7 25/06/2015 Call 4.100 0.085 0.085 0.000   0 0.085
TAHMB7 25/06/2015 Put 4.100 0.620 0.620 0.000   0 0.620
TAHCH9 25/06/2015 Call 4.200 0.065 0.065 0.000   0 0.065
TAHCI9 25/06/2015 Put 4.200 0.700 0.700 0.000   0 0.700
TAHMG7 25/06/2015 Call 4.300 0.055 0.055 0.000   0 0.055
TAHMH7 25/06/2015 Put 4.300 0.790 0.790 0.000   0 0.790
TAHSH9 25/06/2015 Call 4.400 0.040 0.040 0.000   0 0.040
TAHSI9 25/06/2015 Put 4.400 0.880 0.880 0.000   0 0.880
TAHK27 25/06/2015 Call 4.600 0.025 0.025 0.000   0 0.025
TAHK37 25/06/2015 Put 4.600 1.065 1.065 0.000   0 1.065
TAHY29 24/09/2015 Call 2.400 1.215 1.215 0.000   0 1.215
TAHY39 24/09/2015 Put 2.400 0.004 0.004 0.000   0 0.004
TAHXZ9 24/09/2015 Call 2.600 1.020 1.020 0.000   0 1.020
TAHY19 24/09/2015 Put 2.600 0.010 0.010 0.000   0 0.010
TAHYC9 24/09/2015 Call 2.800 0.825 0.825 0.000   0 0.825
TAHYD9 24/09/2015 Put 2.800 0.030 0.030 0.000   0 0.030
TAHYA9 24/09/2015 Call 3.000 0.640 0.640 0.000   0 0.640
TAHYB9 24/09/2015 Put 3.000 0.065 0.065 0.000   0 0.065
TAHY49 24/09/2015 Call 3.200 0.480 0.480 0.000   0 0.480
TAHY59 24/09/2015 Put 3.200 0.120 0.120 0.000   1,000 0.120
TAHY69 24/09/2015 Call 3.400 0.340 0.340 0.000   0 0.340
TAHY79 24/09/2015 Put 3.400 0.200 0.200 0.000   0 0.200
TAHY89 24/09/2015 Call 3.600 0.235 0.235 0.000   0 0.235
TAHY99 24/09/2015 Put 3.600 0.310 0.310 0.000   0 0.310
TAHYG9 24/09/2015 Call 3.800 0.160 0.160 0.000   0 0.160
TAHYH9 24/09/2015 Put 3.800 0.435 0.435 0.000   0 0.435
TAHYE9 24/09/2015 Call 4.000 0.105 0.105 0.000   0 0.105
TAHYF9 24/09/2015 Put 4.000 0.585 0.585 0.000   0 0.585
TAHYU9 24/09/2015 Call 4.200 0.065 0.065 0.000   0 0.065
TAHYV9 24/09/2015 Put 4.200 0.750 0.750 0.000   0 0.750
TAHZ49 24/09/2015 Call 4.400 0.040 0.040 0.000   0 0.040
TAHZ59 24/09/2015 Put 4.400 0.920 0.920 0.000   0 0.920
TAHK47 24/09/2015 Call 4.600 0.025 0.025 0.000   0 0.025
TAHK57 24/09/2015 Put 4.600 1.105 1.105 0.000   0 1.105
TAHN37 17/12/2015 Call 2.600 1.025 1.025 0.000   0 1.025
TAHN47 17/12/2015 Put 2.600 0.095 0.095 0.000   0 0.095
TAHMO7 17/12/2015 Call 2.800 0.845 0.845 0.000   0 0.845
TAHMP7 17/12/2015 Put 2.800 0.150 0.150 0.000   0 0.150
TAHMI7 17/12/2015 Call 3.000 0.685 0.685 0.000   0 0.685
TAHMJ7 17/12/2015 Put 3.000 0.215 0.215 0.000   0 0.215
TAHMQ7 17/12/2015 Call 3.200 0.540 0.540 0.000   0 0.540
TAHMR7 17/12/2015 Put 3.200 0.300 0.300 0.000   0 0.300
TAHMW7 17/12/2015 Call 3.400 0.425 0.425 0.000   0 0.425
TAHMX7 17/12/2015 Put 3.400 0.395 0.395 0.000   0 0.395
TAHMS7 17/12/2015 Call 3.600 0.330 0.330 0.000   100 0.330
TAHMT7 17/12/2015 Put 3.600 0.505 0.505 0.000   100 0.505
TAHMK7 17/12/2015 Call 3.800 0.250 0.250 0.000   0 0.250
TAHML7 17/12/2015 Put 3.800 0.630 0.630 0.000   0 0.630
TAHMM7 17/12/2015 Call 4.000 0.190 0.190 0.000   32 0.190
TAHMN7 17/12/2015 Put 4.000 0.765 0.765 0.000   0 0.765
TAHMU7 17/12/2015 Call 4.200 0.145 0.145 0.000   0 0.145
TAHMV7 17/12/2015 Put 4.200 0.910 0.910 0.000   0 0.910
TAHMY7 17/12/2015 Call 4.400 0.105 0.105 0.000   0 0.105
TAHMZ7 17/12/2015 Put 4.400 1.060 1.060 0.000   0 1.060
TAHD77 22/12/2016 Call 2.800 0.835 0.835 0.000   0 0.835
TAHD87 22/12/2016 Put 2.800 0.140 0.140 0.000   72 0.140

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.