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 4.880 Up 0.120 4.880 4.890 4.840 4.960 4.840 2,195,423 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHB88 30/07/2015 Call 0.010 0.000 0.000 0.000   0 4.755
TAHZQ7 30/07/2015 Call 3.520 0.000 0.000 0.000   0 1.245
TAHZR7 30/07/2015 Put 3.520 0.000 0.000 0.000   0 0.000
TAHZM7 30/07/2015 Call 3.610 1.275 1.275 0.000   0 1.155
TAHZN7 30/07/2015 Put 3.610 0.000 0.000 0.000   0 0.000
TAHB28 30/07/2015 Call 3.710 1.175 1.175 0.000   0 1.055
TAHB38 30/07/2015 Put 3.710 0.000 0.000 0.000   0 0.000
TAHZI7 30/07/2015 Call 3.800 1.085 1.085 0.000   0 0.965
TAHZJ7 30/07/2015 Put 3.800 0.000 0.000 0.000   0 0.000
TAHZS7 30/07/2015 Call 3.890 0.995 0.995 0.000   0 0.875
TAHZT7 30/07/2015 Put 3.890 0.000 0.000 0.000   0 0.001
TAHZK7 30/07/2015 Call 3.980 0.905 0.905 0.000   0 0.790
TAHZL7 30/07/2015 Put 3.980 0.000 0.000 0.000   0 0.002
TAHB48 30/07/2015 Call 4.070 0.815 0.815 0.000   0 0.700
TAHB58 30/07/2015 Put 4.070 0.001 0.001 0.000   3,310 0.004
TAHZO7 30/07/2015 Call 4.170 0.720 0.720 0.000   0 0.605
TAHZP7 30/07/2015 Put 4.170 0.002 0.002 0.000   0 0.009
TAHZY7 30/07/2015 Call 4.260 0.630 0.630 0.000   0 0.520
TAHB18 30/07/2015 Put 4.260 0.000 0.050 0.000   0 0.015
TAHZG7 30/07/2015 Call 4.360 0.535 0.535 0.000   0 0.430
TAHZH7 30/07/2015 Put 4.360 0.009 0.009 0.000   0 0.025
TAHZW7 30/07/2015 Call 4.450 0.420 0.515 0.000   50 0.355
TAHZX7 30/07/2015 Put 4.450 0.007 0.045 0.000   380 0.040
TAHZE7 30/07/2015 Call 4.540 0.350 0.420 0.000   0 0.285
TAHZF7 30/07/2015 Put 4.540 0.015 0.050 0.000   0 0.065
TAHZU7 30/07/2015 Call 4.630 0.275 0.340 0.000   0 0.220
TAHZV7 30/07/2015 Put 4.630 0.035 0.065 0.000   0 0.090
TAHZC7 30/07/2015 Call 4.860 0.135 0.175 0.000   5,168 0.100
TAHZD7 30/07/2015 Put 4.860 0.110 0.140 0.130 20 0 0.205
TAHB68 30/07/2015 Call 5.100 0.040 0.065 0.000   318 0.035
TAHB78 30/07/2015 Put 5.100 0.220 0.295 0.000   0 0.375
TAHBP8 30/07/2015 Call 5.320 0.007 0.040 0.000   0 0.010
TAHBQ8 30/07/2015 Put 5.320 0.390 0.490 0.000   0 0.570
TAHC68 30/07/2015 Call 5.560 0.004 0.004 0.000   0 0.002
TAHC78 30/07/2015 Put 5.560 0.685 0.685 0.000   0 0.800
TAHDW8 30/07/2015 Call 5.790 0.001 0.001 0.000   0 0.000
TAHDX8 30/07/2015 Put 5.790 0.910 0.910 0.000   0 1.030
TAHDS8 30/07/2015 Call 6.020 0.000 0.000 0.000   0 0.000
TAHDT8 30/07/2015 Put 6.020 0.000 0.000 0.000   0 1.260
TAHDU8 30/07/2015 Call 6.260 0.000 0.000 0.000   0 0.000
TAHDV8 30/07/2015 Put 6.260 0.000 0.000 0.000   0 1.500
TAHEU8 30/07/2015 Call 6.480 0.000 0.000 0.000   0 0.000
TAHEV8 30/07/2015 Put 6.480 0.000 0.000 0.000   0 1.720
TAHLS8 30/07/2015 Call 6.720 0.000 0.000 0.000   0 0.000
TAHLT8 30/07/2015 Put 6.720 0.000 0.000 0.000   0 1.960
TAHCN8 27/08/2015 Call 0.010 0.000 0.000 0.000   0 4.665
TAHKI8 27/08/2015 Call 3.800 1.090 1.090 0.000   0 0.970
TAHKJ8 27/08/2015 Put 3.800 0.010 0.010 0.000   0 0.020
TAHB98 27/08/2015 Call 3.900 0.990 0.990 0.000   0 0.875
TAHBF8 27/08/2015 Put 3.900 0.020 0.020 0.000   0 0.030
TAHYE7 27/08/2015 Call 4.000 0.895 0.895 0.000   0 0.780
TAHYF7 27/08/2015 Put 4.000 0.015 0.040 0.000   150 0.040
TAHBV8 27/08/2015 Call 4.100 0.795 0.795 0.000   0 0.685
TAHBW8 27/08/2015 Put 4.100 0.025 0.045 0.000   0 0.050
TAHYG7 27/08/2015 Call 4.200 0.705 0.705 0.000   0 0.600
TAHYH7 27/08/2015 Put 4.200 0.035 0.065 0.000   0 0.070
TAHCS8 27/08/2015 Call 4.300 0.610 0.610 0.000   0 0.515
TAHEK8 27/08/2015 Put 4.300 0.050 0.070 0.000   500 0.090
TAHG68 27/08/2015 Call 4.400 0.525 0.525 0.000   0 0.435
TAHG78 27/08/2015 Put 4.400 0.060 0.090 0.000   0 0.115
TAHGU8 27/08/2015 Call 4.410 0.450 0.450 0.000   0 0.365
TAHGV8 27/08/2015 Put 4.410 0.090 0.090 0.000   0 0.115
TAHG28 27/08/2015 Call 4.500 0.420 0.505 0.000   0 0.360
TAHG38 27/08/2015 Put 4.500 0.085 0.120 0.000   75 0.145
TAHGX8 27/08/2015 Call 4.510 0.375 0.375 0.000   104 0.300
TAHGW8 27/08/2015 Put 4.510 0.115 0.115 0.000   0 0.150
TAHGO8 27/08/2015 Call 4.600 0.350 0.415 0.000   0 0.290
TAHGP8 27/08/2015 Put 4.600 0.115 0.150 0.000   0 0.185
TAHGK8 27/08/2015 Call 4.700 0.280 0.340 0.000   0 0.230
TAHGL8 27/08/2015 Put 4.700 0.150 0.190 0.000   0 0.235
TAHCO8 27/08/2015 Call 4.800 0.215 0.275 0.000   235 0.180
TAHCP8 27/08/2015 Put 4.800 0.195 0.235 0.000   0 0.290
TAHEL8 27/08/2015 Call 4.900 0.170 0.220 0.000   0 0.140
TAHG18 27/08/2015 Put 4.900 0.240 0.295 0.265 471 0 0.350
TAHCQ8 27/08/2015 Call 5.000 0.130 0.170 0.000   690 0.105
TAHCR8 27/08/2015 Put 5.000 0.300 0.360 0.000   0 0.415
TAHG48 27/08/2015 Call 5.250 0.055 0.090 0.000   1,675 0.045
TAHG58 27/08/2015 Put 5.250 0.455 0.555 0.000   0 0.615
TAHGM8 27/08/2015 Call 5.500 0.025 0.045 0.000   500 0.020
TAHGN8 27/08/2015 Put 5.500 0.740 0.740 0.000   0 0.840
TAHG88 27/08/2015 Call 5.750 0.000 0.050 0.000   0 0.007
TAHG98 27/08/2015 Put 5.750 0.970 0.970 0.000   0 1.080
TAHGQ8 27/08/2015 Call 6.000 0.000 0.050 0.000   0 0.002
TAHGR8 27/08/2015 Put 6.000 1.215 1.215 0.000   0 1.325
TAHGS8 27/08/2015 Call 6.250 0.000 0.000 0.000   0 0.001
TAHGT8 27/08/2015 Put 6.250 0.000 0.000 0.000   0 1.575
TAHJ48 27/08/2015 Call 6.500 0.000 0.000 0.000   0 0.000
TAHJ58 27/08/2015 Put 6.500 0.000 0.000 0.000   0 1.825
TAHKA8 27/08/2015 Call 6.750 0.000 0.000 0.000   0 0.000
TAHKB8 27/08/2015 Put 6.750 0.000 0.000 0.000   0 2.075
TAHS27 24/09/2015 Call 0.010 0.000 0.000 0.000   0 4.670
TAHY29 24/09/2015 Call 2.220 0.000 0.000 0.000   0 2.545
TAHY39 24/09/2015 Put 2.220 0.000 0.000 0.000   0 0.000
TAHXZ9 24/09/2015 Call 2.410 0.000 0.000 0.000   0 2.360
TAHY19 24/09/2015 Put 2.410 0.000 0.000 0.000   0 0.000
TAHYC9 24/09/2015 Call 2.600 0.000 0.000 0.000   0 2.170
TAHYD9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TAHS37 24/09/2015 Call 2.690 0.000 0.000 0.000   0 2.080
TAHS47 24/09/2015 Put 2.690 0.000 0.000 0.000   0 0.000
TAHYA9 24/09/2015 Call 2.770 0.000 0.000 0.000   0 2.000
TAHYB9 24/09/2015 Put 2.770 0.000 0.000 0.000   0 0.000
TAHQZ7 24/09/2015 Call 2.870 0.000 0.000 0.000   0 1.900
TAHR17 24/09/2015 Put 2.870 0.000 0.000 0.000   0 0.000
TAHY49 24/09/2015 Call 2.960 0.000 0.000 0.000   0 1.810
TAHY59 24/09/2015 Put 2.960 0.000 0.000 0.000   1,000 0.000
TAHR27 24/09/2015 Call 3.060 0.000 0.000 0.000   0 1.710
TAHR37 24/09/2015 Put 3.060 0.000 0.000 0.000   0 0.001
TAHY69 24/09/2015 Call 3.150 0.000 0.000 0.000   0 1.620
TAHY79 24/09/2015 Put 3.150 0.000 0.000 0.000   0 0.001
TAHR47 24/09/2015 Call 3.250 0.000 0.000 0.000   0 1.520
TAHR57 24/09/2015 Put 3.250 0.000 0.000 0.000   0 0.003
TAHY89 24/09/2015 Call 3.340 0.000 0.000 0.000   0 1.430
TAHY99 24/09/2015 Put 3.340 0.000 0.000 0.000   0 0.004
TAHRH7 24/09/2015 Call 3.420 0.000 0.000 0.000   0 1.350
TAHRI7 24/09/2015 Put 3.420 0.000 0.000 0.000   0 0.007
TAHYG9 24/09/2015 Call 3.520 1.370 1.370 0.000   0 1.255
TAHYH9 24/09/2015 Put 3.520 0.000 0.000 0.000   0 0.010
TAHR67 24/09/2015 Call 3.610 1.285 1.285 0.000   0 1.165
TAHR77 24/09/2015 Put 3.610 0.007 0.007 0.000   0 0.015
TAHYE9 24/09/2015 Call 3.710 1.185 1.185 0.000   0 1.065
TAHYF9 24/09/2015 Put 3.710 0.010 0.010 0.000   0 0.020
TAHRF7 24/09/2015 Call 3.800 1.095 1.095 0.000   0 0.975
TAHRG7 24/09/2015 Put 3.800 0.015 0.015 0.000   0 0.030
TAHYU9 24/09/2015 Call 3.890 1.010 1.010 0.000   0 0.890
TAHYV9 24/09/2015 Put 3.890 0.015 0.045 0.000   0 0.040
TAHR87 24/09/2015 Call 3.980 0.920 0.920 0.000   0 0.805
TAHR97 24/09/2015 Put 3.980 0.020 0.055 0.000   0 0.050
TAHZ49 24/09/2015 Call 4.070 0.835 0.835 0.000   157 0.720
TAHZ59 24/09/2015 Put 4.070 0.030 0.065 0.000   0 0.070
TAHSJ7 24/09/2015 Call 4.170 0.745 0.745 0.000   0 0.635
TAHSK7 24/09/2015 Put 4.170 0.040 0.080 0.000   0 0.085
TAHK47 24/09/2015 Call 4.260 0.665 0.665 0.000   0 0.555
TAHK57 24/09/2015 Put 4.260 0.055 0.090 0.000   0 0.105
TAHTG7 24/09/2015 Call 4.360 0.575 0.575 0.000   56 0.480
TAHTH7 24/09/2015 Put 4.360 0.075 0.110 0.000   1,000 0.135
TAHUU7 24/09/2015 Call 4.450 0.465 0.550 0.000   180 0.410
TAHUV7 24/09/2015 Put 4.450 0.100 0.135 0.000   0 0.165
TAHVF7 24/09/2015 Call 4.540 0.395 0.485 0.000   50 0.350
TAHVG7 24/09/2015 Put 4.540 0.125 0.170 0.000   60 0.200
TAHKN8 24/09/2015 Call 4.550 0.395 0.395 0.000   0 0.320
TAHKM8 24/09/2015 Put 4.550 0.150 0.150 0.000   0 0.205
TAHWV7 24/09/2015 Call 4.630 0.340 0.415 0.000   0 0.295
TAHWW7 24/09/2015 Put 4.630 0.155 0.200 0.000   0 0.240
TAHKO8 24/09/2015 Call 4.640 0.340 0.340 0.000   0 0.270
TAHKP8 24/09/2015 Put 4.640 0.185 0.185 0.000   0 0.245
TAHZ27 24/09/2015 Call 4.860 0.215 0.265 0.000   0 0.180
TAHZ37 24/09/2015 Put 4.860 0.255 0.320 0.000   0 0.365
TAHKR8 24/09/2015 Call 4.870 0.190 0.250 0.000   110 0.170
TAHKQ8 24/09/2015 Put 4.870 0.295 0.295 0.000   0 0.370
TAHYZ7 24/09/2015 Call 5.100 0.120 0.165 0.000   67 0.100
TAHZ17 24/09/2015 Put 5.100 0.395 0.475 0.000   0 0.525
TAHKS8 24/09/2015 Call 5.110 0.130 0.130 0.000   0 0.095
TAHKT8 24/09/2015 Put 5.110 0.440 0.440 0.000   0 0.530
TAHBR8 24/09/2015 Call 5.320 0.065 0.100 0.000   112 0.055
TAHBS8 24/09/2015 Put 5.320 0.555 0.640 0.000   10 0.700
TAHC88 24/09/2015 Call 5.560 0.030 0.070 0.000   0 0.025
TAHC98 24/09/2015 Put 5.560 0.805 0.805 0.000   0 0.905
TAHDY8 24/09/2015 Call 5.790 0.020 0.020 0.000   0 0.015
TAHDZ8 24/09/2015 Put 5.790 1.015 1.015 0.000   0 1.125
TAHE38 24/09/2015 Call 6.020 0.000 0.000 0.000   0 0.006
TAHE48 24/09/2015 Put 6.020 0.000 0.000 0.000   0 1.345
TAHE18 24/09/2015 Call 6.260 0.000 0.000 0.000   0 0.003
TAHE28 24/09/2015 Put 6.260 0.000 0.000 0.000   0 1.585
TAHEW8 24/09/2015 Call 6.480 0.000 0.000 0.000   0 0.001
TAHEX8 24/09/2015 Put 6.480 0.000 0.000 0.000   0 1.805
TAHLU8 24/09/2015 Call 6.720 0.000 0.000 0.000   0 0.000
TAHLW8 24/09/2015 Put 6.720 0.000 0.000 0.000   0 2.045
TAHK38 29/10/2015 Call 0.010 0.000 0.000 0.000   0 4.680
TAHKK8 29/10/2015 Call 3.800 1.095 1.095 0.000   0 0.980
TAHKL8 29/10/2015 Put 3.800 0.025 0.050 0.000   0 0.050
TAHKG8 29/10/2015 Call 3.900 1.000 1.000 0.000   0 0.885
TAHKH8 29/10/2015 Put 3.900 0.035 0.060 0.000   0 0.065
TAHJG8 29/10/2015 Call 4.000 0.905 0.905 0.000   0 0.795
TAHJH8 29/10/2015 Put 4.000 0.050 0.070 0.000   0 0.080
TAHJY8 29/10/2015 Call 4.100 0.810 0.810 0.000   0 0.705
TAHJZ8 29/10/2015 Put 4.100 0.060 0.090 0.000   0 0.100
TAHJK8 29/10/2015 Call 4.200 0.725 0.725 0.000   0 0.625
TAHJL8 29/10/2015 Put 4.200 0.075 0.105 0.000   0 0.120
TAHK18 29/10/2015 Call 4.300 0.640 0.640 0.000   0 0.550
TAHK28 29/10/2015 Put 4.300 0.095 0.135 0.000   0 0.150
TAHJE8 29/10/2015 Call 4.400 0.560 0.560 0.000   0 0.475
TAHJF8 29/10/2015 Put 4.400 0.120 0.160 0.000   0 0.185
TAHJW8 29/10/2015 Call 4.500 0.490 0.490 0.000   0 0.410
TAHJX8 29/10/2015 Put 4.500 0.150 0.190 0.000   0 0.220
TAHJI8 29/10/2015 Call 4.600 0.395 0.470 0.000   0 0.350
TAHJJ8 29/10/2015 Put 4.600 0.185 0.230 0.000   0 0.265
TAHJQ8 29/10/2015 Call 4.700 0.340 0.405 0.000   0 0.295
TAHJR8 29/10/2015 Put 4.700 0.225 0.270 0.000   0 0.310
TAHJC8 29/10/2015 Call 4.800 0.285 0.345 0.000   0 0.250
TAHJD8 29/10/2015 Put 4.800 0.275 0.320 0.000   0 0.365
TAHJU8 29/10/2015 Call 4.900 0.235 0.295 0.000   0 0.210
TAHJV8 29/10/2015 Put 4.900 0.320 0.380 0.000   0 0.420
TAHJA8 29/10/2015 Call 5.000 0.200 0.245 0.000   0 0.170
TAHJB8 29/10/2015 Put 5.000 0.380 0.440 0.000   0 0.485
TAHJO8 29/10/2015 Call 5.250 0.120 0.160 0.130 15 0 0.105
TAHJP8 29/10/2015 Put 5.250 0.540 0.615 0.000   0 0.655
TAHJS8 29/10/2015 Call 5.500 0.070 0.105 0.000   0 0.060
TAHJT8 29/10/2015 Put 5.500 0.760 0.760 0.000   0 0.860
TAHJ88 29/10/2015 Call 5.750 0.040 0.065 0.000   0 0.035
TAHJ98 29/10/2015 Put 5.750 0.975 0.975 0.000   0 1.085
TAHJM8 29/10/2015 Call 6.000 0.025 0.025 0.000   0 0.020
TAHJN8 29/10/2015 Put 6.000 1.210 1.210 0.000   0 1.325
TAHK48 29/10/2015 Call 6.250 0.000 0.000 0.000   0 0.010
TAHK58 29/10/2015 Put 6.250 0.000 0.000 0.000   0 1.575
TAHK68 29/10/2015 Call 6.500 0.000 0.000 0.000   0 0.006
TAHK78 29/10/2015 Put 6.500 0.000 0.000 0.000   0 1.825
TAHKC8 29/10/2015 Call 6.750 0.000 0.000 0.000   0 0.003
TAHKD8 29/10/2015 Put 6.750 0.000 0.000 0.000   0 2.070
TAHLP8 26/11/2015 Call 0.010 0.000 0.000 0.000   0 4.690
TAHNS8 26/11/2015 Call 3.800 1.095 1.095 0.000      
TAHNT8 26/11/2015 Put 3.800 0.040 0.040 0.000      
TAHMG8 26/11/2015 Call 3.900 1.000 1.000 0.000   0 0.890
TAHMH8 26/11/2015 Put 3.900 0.050 0.050 0.000   0 0.065
TAHME8 26/11/2015 Call 4.000 0.910 0.910 0.000   0 0.805
TAHMF8 26/11/2015 Put 4.000 0.065 0.065 0.000   0 0.085
TAHM48 26/11/2015 Call 4.100 0.820 0.820 0.000   0 0.720
TAHM58 26/11/2015 Put 4.100 0.080 0.080 0.000   0 0.105
TAHM28 26/11/2015 Call 4.200 0.735 0.735 0.000   0 0.645
TAHM38 26/11/2015 Put 4.200 0.100 0.100 0.000   0 0.130
TAHKU8 26/11/2015 Call 4.300 0.655 0.655 0.000   0 0.565
TAHKV8 26/11/2015 Put 4.300 0.125 0.125 0.000   0 0.155
TAHKW8 26/11/2015 Call 4.400 0.580 0.580 0.000   0 0.495
TAHKX8 26/11/2015 Put 4.400 0.155 0.155 0.000   0 0.190
TAHKY8 26/11/2015 Call 4.500 0.510 0.510 0.000   0 0.430
TAHKZ8 26/11/2015 Put 4.500 0.185 0.185 0.000   0 0.225
TAHL18 26/11/2015 Call 4.600 0.445 0.445 0.000   0 0.375
TAHL28 26/11/2015 Put 4.600 0.220 0.220 0.000   0 0.270
TAHL38 26/11/2015 Call 4.700 0.385 0.385 0.000   0 0.320
TAHL48 26/11/2015 Put 4.700 0.265 0.265 0.000   0 0.315
TAHL58 26/11/2015 Call 4.800 0.335 0.335 0.000   0 0.270
TAHL68 26/11/2015 Put 4.800 0.310 0.310 0.000   0 0.370
TAHL78 26/11/2015 Call 4.900 0.285 0.285 0.000   0 0.230
TAHL88 26/11/2015 Put 4.900 0.360 0.360 0.000   0 0.425
TAHL98 26/11/2015 Call 5.000 0.245 0.245 0.000   0 0.195
TAHLA8 26/11/2015 Put 5.000 0.420 0.420 0.000   0 0.490
TAHLB8 26/11/2015 Call 5.250 0.160 0.160 0.000   0 0.125
TAHLC8 26/11/2015 Put 5.250 0.580 0.580 0.000   0 0.665
TAHLD8 26/11/2015 Call 5.500 0.105 0.105 0.000   0 0.075
TAHLE8 26/11/2015 Put 5.500 0.775 0.775 0.000   0 0.870
TAHLF8 26/11/2015 Call 5.750 0.065 0.065 0.000   0 0.050
TAHLG8 26/11/2015 Put 5.750 0.985 0.985 0.000   0 1.095
TAHLH8 26/11/2015 Call 6.000 0.040 0.040 0.000   0 0.030
TAHLI8 26/11/2015 Put 6.000 1.215 1.215 0.000   0 1.330
TAHLJ8 26/11/2015 Call 6.250 0.000 0.000 0.000   0 0.020
TAHLK8 26/11/2015 Put 6.250 0.000 0.000 0.000   0 1.575
TAHLL8 26/11/2015 Call 6.500 0.000 0.000 0.000   0 0.010
TAHLM8 26/11/2015 Put 6.500 0.000 0.000 0.000   0 1.825
TAHLN8 26/11/2015 Call 6.750 0.000 0.000 0.000   0 0.007
TAHLO8 26/11/2015 Put 6.750 0.000 0.000 0.000   0 2.070
TAHY17 17/12/2015 Call 0.010 0.000 0.000 0.000   0 4.695
TAHN37 17/12/2015 Call 2.410 0.000 0.000 0.000   0 2.355
TAHN47 17/12/2015 Put 2.410 0.000 0.000 0.000   0 0.000
TAHMO7 17/12/2015 Call 2.600 0.000 0.000 0.000   0 2.165
TAHMP7 17/12/2015 Put 2.600 0.000 0.000 0.000   0 0.001
TAHMI7 17/12/2015 Call 2.770 0.000 0.000 0.000   0 2.000
TAHMJ7 17/12/2015 Put 2.770 0.000 0.000 0.000   0 0.001
TAHMQ7 17/12/2015 Call 2.960 0.000 0.000 0.000   0 1.810
TAHMR7 17/12/2015 Put 2.960 0.000 0.000 0.000   0 0.004
TAHX47 17/12/2015 Call 3.060 0.000 0.000 0.000   0 1.710
TAHX57 17/12/2015 Put 3.060 0.000 0.000 0.000   0 0.006
TAHMW7 17/12/2015 Call 3.150 0.000 0.000 0.000   0 1.620
TAHMX7 17/12/2015 Put 3.150 0.000 0.000 0.000   0 0.008
TAHX27 17/12/2015 Call 3.250 0.000 0.000 0.000   0 1.525
TAHX37 17/12/2015 Put 3.250 0.000 0.000 0.000   0 0.010
TAHMS7 17/12/2015 Call 3.340 0.000 0.000 0.000   0 1.435
TAHMT7 17/12/2015 Put 3.340 0.000 0.000 0.000   100 0.015
TAHX67 17/12/2015 Call 3.420 0.000 0.000 0.000   0 1.355
TAHX77 17/12/2015 Put 3.420 0.000 0.000 0.000   0 0.020
TAHMK7 17/12/2015 Call 3.520 1.375 1.375 0.000   0 1.260
TAHML7 17/12/2015 Put 3.520 0.020 0.020 0.000   0 0.030
TAHX87 17/12/2015 Call 3.610 1.285 1.285 0.000   0 1.170
TAHX97 17/12/2015 Put 3.610 0.025 0.025 0.000   0 0.040
TAHMM7 17/12/2015 Call 3.710 1.190 1.190 0.000   0 1.075
TAHMN7 17/12/2015 Put 3.710 0.035 0.035 0.000   0 0.050
TAHWZ7 17/12/2015 Call 3.800 1.105 1.105 0.000   0 0.990
TAHX17 17/12/2015 Put 3.800 0.045 0.045 0.000   0 0.065
TAHMU7 17/12/2015 Call 3.890 1.025 1.025 0.000   0 0.910
TAHMV7 17/12/2015 Put 3.890 0.055 0.055 0.000   100 0.080
TAHXF7 17/12/2015 Call 3.980 0.940 0.940 0.000   250 0.830
TAHXG7 17/12/2015 Put 3.980 0.070 0.070 0.000   0 0.095
TAHMY7 17/12/2015 Call 4.070 0.860 0.860 0.000   2,000 0.760
TAHMZ7 17/12/2015 Put 4.070 0.085 0.085 0.000   0 0.115
TAHXC7 17/12/2015 Call 4.170 0.780 0.780 0.000   300 0.680
TAHXD7 17/12/2015 Put 4.170 0.105 0.105 0.000   15 0.135
TAHS77 17/12/2015 Call 4.260 0.705 0.705 0.000   500 0.610
TAHS87 17/12/2015 Put 4.260 0.125 0.125 0.000   0 0.160
TAHXA7 17/12/2015 Call 4.360 0.630 0.630 0.000   0 0.545
TAHXB7 17/12/2015 Put 4.360 0.155 0.155 0.000   0 0.190
TAHSX7 17/12/2015 Call 4.450 0.565 0.565 0.000   850 0.485
TAHSY7 17/12/2015 Put 4.450 0.180 0.180 0.000   550 0.225
TAHY47 17/12/2015 Call 4.540 0.505 0.505 0.000   0 0.430
TAHY57 17/12/2015 Put 4.540 0.215 0.215 0.000   70 0.260
TAHUW7 17/12/2015 Call 4.630 0.450 0.450 0.000   1,389 0.380
TAHUX7 17/12/2015 Put 4.630 0.250 0.250 0.000   0 0.300
TAHZ47 17/12/2015 Call 4.860 0.330 0.330 0.000   137 0.270
TAHZ57 17/12/2015 Put 4.860 0.360 0.360 0.000   60 0.420
TAHZ67 17/12/2015 Call 5.100 0.230 0.230 0.000   0 0.180
TAHZ77 17/12/2015 Put 5.100 0.495 0.495 0.000   100 0.575
TAHBT8 17/12/2015 Call 5.320 0.155 0.155 0.000   200 0.125
TAHBU8 17/12/2015 Put 5.320 0.650 0.650 0.000   0 0.735
TAHCF8 17/12/2015 Call 5.560 0.100 0.100 0.000   0 0.075
TAHCG8 17/12/2015 Put 5.560 0.835 0.835 0.000   0 0.935
TAHE58 17/12/2015 Call 5.790 0.065 0.065 0.000   0 0.050
TAHE68 17/12/2015 Put 5.790 1.030 1.030 0.000   0 1.140
TAHE98 17/12/2015 Call 6.020 0.000 0.000 0.000   0 0.030
TAHEF8 17/12/2015 Put 6.020 0.000 0.000 0.000   0 1.355
TAHE78 17/12/2015 Call 6.260 0.000 0.000 0.000   0 0.020
TAHE88 17/12/2015 Put 6.260 0.000 0.000 0.000   0 1.585
TAHEY8 17/12/2015 Call 6.480 0.000 0.000 0.000   0 0.010
TAHEZ8 17/12/2015 Put 6.480 0.000 0.000 0.000   0 1.805
TAHLX8 17/12/2015 Call 6.720 0.000 0.000 0.000   0 0.006
TAHLY8 17/12/2015 Put 6.720 0.000 0.000 0.000   0 2.040
TAHJ38 23/03/2016 Call 0.010 4.745 4.745 0.000   0 4.620
TAHS57 23/03/2016 Call 2.410 2.475 2.475 0.000   0 2.355
TAHS67 23/03/2016 Put 2.410 0.001 0.001 0.000   0 0.002
TAHRL7 23/03/2016 Call 2.600 2.285 2.285 0.000   0 2.165
TAHRM7 23/03/2016 Put 2.600 0.002 0.002 0.000   0 0.005
TAHRN7 23/03/2016 Call 2.770 2.115 2.115 0.000   0 1.995
TAHRO7 23/03/2016 Put 2.770 0.005 0.005 0.000   0 0.010
TAHRJ7 23/03/2016 Call 2.960 1.930 1.930 0.000   0 1.810
TAHRK7 23/03/2016 Put 2.960 0.010 0.010 0.000   0 0.020
TAHRT7 23/03/2016 Call 3.150 1.740 1.740 0.000   0 1.620
TAHRU7 23/03/2016 Put 3.150 0.000 0.000 0.000   0 0.030
TAHRV7 23/03/2016 Call 3.340 1.550 1.550 0.000   0 1.430
TAHRW7 23/03/2016 Put 3.340 0.000 0.000 0.000   0 0.050
TAHRX7 23/03/2016 Call 3.520 1.370 1.370 0.000   0 1.255
TAHRY7 23/03/2016 Put 3.520 0.045 0.045 0.000   0 0.075
TAHRZ7 23/03/2016 Call 3.710 1.185 1.185 0.000   0 1.075
TAHS17 23/03/2016 Put 3.710 0.070 0.070 0.000   0 0.105
TAHNU8 23/03/2016 Call 3.800 1.105 1.105 0.000      
TAHNV8 23/03/2016 Put 3.800 0.080 0.080 0.000      
TAHRR7 23/03/2016 Call 3.890 1.020 1.020 0.000   0 0.920
TAHRS7 23/03/2016 Put 3.890 0.095 0.095 0.000   0 0.140
TAHI58 23/03/2016 Call 3.980 0.945 0.945 0.000   0 0.850
TAHI68 23/03/2016 Put 3.980 0.115 0.115 0.000   0 0.155
TAHRP7 23/03/2016 Call 4.070 0.870 0.870 0.000   0 0.780
TAHRQ7 23/03/2016 Put 4.070 0.135 0.135 0.000   0 0.180
TAHI38 23/03/2016 Call 4.170 0.790 0.790 0.000   0 0.710
TAHI48 23/03/2016 Put 4.170 0.160 0.160 0.000   0 0.205
TAHS97 23/03/2016 Call 4.260 0.725 0.725 0.000   0 0.645
TAHSA7 23/03/2016 Put 4.260 0.190 0.190 0.000   0 0.235
TAHGY8 23/03/2016 Call 4.360 0.655 0.655 0.000   0 0.580
TAHGZ8 23/03/2016 Put 4.360 0.220 0.220 0.000   0 0.270
TAHSZ7 23/03/2016 Call 4.450 0.600 0.600 0.000   0 0.530
TAHT17 23/03/2016 Put 4.450 0.255 0.255 0.000   0 0.310
TAHI18 23/03/2016 Call 4.540 0.545 0.545 0.000   100 0.475
TAHI28 23/03/2016 Put 4.540 0.295 0.295 0.000   0 0.350
TAHUY7 23/03/2016 Call 4.630 0.490 0.490 0.000   0 0.430
TAHUZ7 23/03/2016 Put 4.630 0.335 0.335 0.000   0 0.395
TAHM78 23/03/2016 Call 4.640 0.445 0.445 0.000   0 0.385
TAHM68 23/03/2016 Put 4.640 0.335 0.335 0.000   0 0.400
TAHI98 23/03/2016 Call 4.860 0.375 0.375 0.000   0 0.320
TAHIF8 23/03/2016 Put 4.860 0.455 0.455 0.000   0 0.525
TAHM88 23/03/2016 Call 4.870 0.340 0.340 0.000   0 0.290
TAHM98 23/03/2016 Put 4.870 0.460 0.460 0.000   0 0.525
TAHY67 23/03/2016 Call 5.100 0.280 0.280 0.000   0 0.235
TAHY77 23/03/2016 Put 5.100 0.605 0.605 0.000   0 0.680
TAHMB8 23/03/2016 Call 5.110 0.250 0.250 0.000   0 0.210
TAHMA8 23/03/2016 Put 5.110 0.615 0.615 0.000   0 0.685
TAHIG8 23/03/2016 Call 5.320 0.210 0.210 0.000   0 0.175
TAHIH8 23/03/2016 Put 5.320 0.765 0.765 0.000   0 0.845
TAHMC8 23/03/2016 Call 5.330 0.190 0.190 0.000   0 0.155
TAHMD8 23/03/2016 Put 5.330 0.770 0.770 0.000   0 0.850
TAHZ87 23/03/2016 Call 5.560 0.150 0.150 0.000   0 0.125
TAHZ97 23/03/2016 Put 5.560 0.955 0.955 0.000   0 1.040
TAHI78 23/03/2016 Call 5.790 0.110 0.110 0.000   0 0.095
TAHI88 23/03/2016 Put 5.790 1.145 1.145 0.000   0 1.245
TAHCH8 23/03/2016 Call 6.020 0.000 0.000 0.000   0 0.070
TAHCI8 23/03/2016 Put 6.020 0.000 0.000 0.000   0 1.455
TAHII8 23/03/2016 Call 6.260 0.000 0.000 0.000   0 0.050
TAHIJ8 23/03/2016 Put 6.260 1.565 1.565 0.000   0 1.680
TAHEG8 23/03/2016 Call 6.480 0.000 0.000 0.000   0 0.035
TAHEH8 23/03/2016 Put 6.480 1.770 1.770 0.000   0 1.890
TAHLZ8 23/03/2016 Call 6.720 0.000 0.000 0.000   0 0.025
TAHM18 23/03/2016 Put 6.720 0.000 0.000 0.000   0 2.120
TAHNR8 23/06/2016 Call 0.010 4.765 4.765 0.000   0 4.645
TAHXH7 23/06/2016 Call 2.960 1.925 1.925 0.000   0 1.810
TAHXI7 23/06/2016 Put 2.960 0.015 0.015 0.000   0 0.020
TAHXY7 23/06/2016 Call 3.150 1.740 1.740 0.000   0 1.620
TAHXZ7 23/06/2016 Put 3.150 0.025 0.025 0.000   0 0.030
TAHXT7 23/06/2016 Call 3.340 1.550 1.550 0.000   0 1.435
TAHXU7 23/06/2016 Put 3.340 0.040 0.040 0.000   0 0.050
TAHXR7 23/06/2016 Call 3.520 1.380 1.380 0.000   0 1.265
TAHXS7 23/06/2016 Put 3.520 0.065 0.065 0.000   0 0.075
TAHXN7 23/06/2016 Call 3.710 1.205 1.205 0.000   0 1.100
TAHXO7 23/06/2016 Put 3.710 0.095 0.095 0.000   0 0.110
TAHNW8 23/06/2016 Call 3.800 1.130 1.130 0.000      
TAHNX8 23/06/2016 Put 3.800 0.110 0.110 0.000      
TAHXJ7 23/06/2016 Call 3.890 1.055 1.055 0.000   0 0.955
TAHXK7 23/06/2016 Put 3.890 0.110 0.170 0.000   110 0.155
TAHMO8 23/06/2016 Call 3.980 0.985 0.985 0.000   0 0.890
TAHMP8 23/06/2016 Put 3.980 0.150 0.150 0.000   0 0.180
TAHXV7 23/06/2016 Call 4.070 0.920 0.920 0.000   0 0.825
TAHXW7 23/06/2016 Put 4.070 0.175 0.175 0.000   0 0.205
TAHMS8 23/06/2016 Call 4.170 0.845 0.845 0.000   0 0.760
TAHMT8 23/06/2016 Put 4.170 0.205 0.205 0.000   0 0.235
TAHXL7 23/06/2016 Call 4.260 0.785 0.785 0.000   0 0.700
TAHXM7 23/06/2016 Put 4.260 0.230 0.230 0.000   0 0.270
TAHMM8 23/06/2016 Call 4.360 0.720 0.720 0.000   0 0.640
TAHMN8 23/06/2016 Put 4.360 0.265 0.265 0.000   0 0.305
TAHXP7 23/06/2016 Call 4.450 0.665 0.665 0.000   0 0.590
TAHXQ7 23/06/2016 Put 4.450 0.300 0.300 0.000   0 0.345
TAHMQ8 23/06/2016 Call 4.540 0.615 0.615 0.000   0 0.540
TAHMR8 23/06/2016 Put 4.540 0.335 0.335 0.000   0 0.385
TAHY27 23/06/2016 Call 4.630 0.565 0.565 0.000   271 0.495
TAHY37 23/06/2016 Put 4.630 0.375 0.375 0.000   0 0.425
TAHMW8 23/06/2016 Call 4.860 0.450 0.450 0.000   0 0.390
TAHMX8 23/06/2016 Put 4.860 0.490 0.490 0.000   0 0.550
TAHY87 23/06/2016 Call 5.100 0.350 0.350 0.000   0 0.300
TAHY97 23/06/2016 Put 5.100 0.625 0.625 0.000   0 0.695
TAHMK8 23/06/2016 Call 5.320 0.275 0.275 0.000   0 0.230
TAHML8 23/06/2016 Put 5.320 0.765 0.765 0.000   0 0.850
TAHZA7 23/06/2016 Call 5.560 0.205 0.205 0.000   0 0.170
TAHZB7 23/06/2016 Put 5.560 0.940 0.940 0.000   0 1.030
TAHMU8 23/06/2016 Call 5.790 0.155 0.155 0.000   0 0.125
TAHMV8 23/06/2016 Put 5.790 1.120 1.120 0.000   0 1.220
TAHCJ8 23/06/2016 Call 6.020 0.115 0.115 0.000   0 0.090
TAHCK8 23/06/2016 Put 6.020 1.310 1.310 0.000   0 1.415
TAHMI8 23/06/2016 Call 6.260 0.080 0.080 0.000   0 0.065
TAHMJ8 23/06/2016 Put 6.260 1.525 1.525 0.000   0 1.635
TAHEI8 23/06/2016 Call 6.480 0.055 0.055 0.000   0 0.045
TAHEJ8 23/06/2016 Put 6.480 1.725 1.725 0.000   0 1.840
TAHK88 23/06/2016 Call 6.950 0.025 0.025 0.000   0 0.020
TAHK98 23/06/2016 Put 6.950 2.175 2.175 0.000   0 2.290
TAHNY8 29/09/2016 Call 3.600 1.290 1.290 0.000      
TAHNZ8 29/09/2016 Put 3.600 0.080 0.080 0.000      
TAHJ68 29/09/2016 Call 3.800 1.100 1.100 0.000   0 0.990
TAHJ78 29/09/2016 Put 3.800 0.120 0.120 0.000   0 0.140
TAHIQ8 29/09/2016 Call 4.000 0.930 0.930 0.000   0 0.830
TAHIR8 29/09/2016 Put 4.000 0.175 0.175 0.000   0 0.200
TAHIU8 29/09/2016 Call 4.200 0.785 0.785 0.000   0 0.690
TAHIV8 29/09/2016 Put 4.200 0.240 0.240 0.000   0 0.275
TAHIO8 29/09/2016 Call 4.400 0.655 0.655 0.000   0 0.570
TAHIP8 29/09/2016 Put 4.400 0.320 0.320 0.000   0 0.365
TAHIY8 29/09/2016 Call 4.600 0.540 0.540 0.000   0 0.470
TAHIZ8 29/09/2016 Put 4.600 0.415 0.415 0.000   0 0.470
TAHIW8 29/09/2016 Call 4.800 0.445 0.445 0.000   0 0.380
TAHIX8 29/09/2016 Put 4.800 0.525 0.525 0.000   0 0.585
TAHIS8 29/09/2016 Call 5.000 0.360 0.360 0.000   0 0.305
TAHIT8 29/09/2016 Put 5.000 0.645 0.645 0.000   0 0.715
TAHIK8 29/09/2016 Call 5.500 0.210 0.210 0.000   0 0.170
TAHIL8 29/09/2016 Put 5.500 0.995 0.995 0.000   0 1.075
TAHJ18 29/09/2016 Call 6.000 0.115 0.115 0.000   0 0.095
TAHJ28 29/09/2016 Put 6.000 1.395 1.395 0.000   0 1.490
TAHIM8 29/09/2016 Call 6.500 0.060 0.060 0.000   0 0.050
TAHIN8 29/09/2016 Put 6.500 1.830 1.830 0.000   0 1.935
TAHKE8 29/09/2016 Call 7.000 0.035 0.035 0.000   0 0.025
TAHKF8 29/09/2016 Put 7.000 2.290 2.290 0.000   0 2.400
TAHD77 22/12/2016 Call 2.600 2.285 2.285 0.000   0 2.165
TAHD87 22/12/2016 Put 2.600 0.002 0.002 0.000   72 0.003
TAHP18 22/12/2016 Call 3.710 1.180 1.180 0.000      
TAHP28 22/12/2016 Put 3.710 0.090 0.090 0.000      
TAHN98 22/12/2016 Call 3.890 1.015 1.015 0.000   0 0.905
TAHNK8 22/12/2016 Put 3.890 0.130 0.130 0.000   0 0.150
TAHNL8 22/12/2016 Call 4.070 0.865 0.865 0.000   0 0.765
TAHNM8 22/12/2016 Put 4.070 0.180 0.180 0.000   0 0.210
TAHN18 22/12/2016 Call 4.260 0.725 0.725 0.000   0 0.640
TAHN28 22/12/2016 Put 4.260 0.245 0.245 0.000   0 0.280
TAHN78 22/12/2016 Call 4.450 0.605 0.605 0.000   0 0.530
TAHN88 22/12/2016 Put 4.450 0.325 0.325 0.000   0 0.370
TAHNN8 22/12/2016 Call 4.630 0.510 0.510 0.000   0 0.440
TAHNO8 22/12/2016 Put 4.630 0.410 0.410 0.000   0 0.465
TAHNP8 22/12/2016 Call 5.100 0.310 0.310 0.000   0 0.260
TAHNQ8 22/12/2016 Put 5.100 0.685 0.685 0.000   0 0.760
TAHMY8 22/12/2016 Call 5.560 0.185 0.185 0.000   0 0.150
TAHMZ8 22/12/2016 Put 5.560 1.020 1.020 0.000   0 1.105
TAHN58 22/12/2016 Call 6.020 0.105 0.105 0.000   0 0.085
TAHN68 22/12/2016 Put 6.020 1.395 1.395 0.000   0 1.490
TAHN38 22/12/2016 Call 6.480 0.060 0.060 0.000   0 0.045
TAHN48 22/12/2016 Put 6.480 1.800 1.800 0.000   0 1.905

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.