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 4.070 Up 0.080 4.040 4.080 4.000 4.090 3.975 3,894,493 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHLL7 27/11/2014 Call 0.010 4.070 4.070 0.000   0 4.070
TAHLQ7 27/11/2014 Call 2.700 1.375 1.375 0.000   0 1.375
TAHLR7 27/11/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHLD7 27/11/2014 Call 2.800 1.275 1.275 0.000   0 1.275
TAHLE7 27/11/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHKQ7 27/11/2014 Call 2.900 1.175 1.175 0.000   0 1.175
TAHKR7 27/11/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TAHL37 27/11/2014 Call 3.000 1.075 1.075 0.000   0 1.075
TAHL47 27/11/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TAHLJ7 27/11/2014 Call 3.100 0.975 0.975 0.000   0 0.975
TAHLK7 27/11/2014 Put 3.100 0.000 0.000 0.000   112 0.000
TAHKY7 27/11/2014 Call 3.200 0.875 0.875 0.000   0 0.875
TAHKZ7 27/11/2014 Put 3.200 0.000 0.000 0.000   100 0.000
TAHLF7 27/11/2014 Call 3.300 0.775 0.775 0.000   0 0.775
TAHLG7 27/11/2014 Put 3.300 0.000 0.000 0.000   10 0.000
TAHL97 27/11/2014 Call 3.400 0.675 0.675 0.000   0 0.675
TAHLA7 27/11/2014 Put 3.400 0.000 0.000 0.000   0 0.000
TAHKU7 27/11/2014 Call 3.500 0.575 0.575 0.000   0 0.575
TAHKV7 27/11/2014 Put 3.500 0.001 0.001 0.000   0 0.001
TAHL77 27/11/2014 Call 3.600 0.480 0.480 0.000   360 0.480
TAHL87 27/11/2014 Put 3.600 0.003 0.003 0.000   160 0.003
TAHTJ7 27/11/2014 Call 3.610 0.470 0.470 0.000   262 0.470
TAHTI7 27/11/2014 Put 3.610 0.003 0.003 0.000   0 0.003
TAHKS7 27/11/2014 Call 3.700 0.380 0.380 0.000   1,824 0.380
TAHKT7 27/11/2014 Put 3.700 0.007 0.007 0.000   80 0.007
TAHLB7 27/11/2014 Call 3.800 0.290 0.290 0.000   560 0.290
TAHLC7 27/11/2014 Put 3.800 0.015 0.015 0.000   100 0.015
TAHKW7 27/11/2014 Call 3.900 0.205 0.205 0.000   214 0.205
TAHKX7 27/11/2014 Put 3.900 0.025 0.025 0.000   40 0.025
TAHL57 27/11/2014 Call 4.000 0.130 0.130 0.000   1,500 0.130
TAHL67 27/11/2014 Put 4.000 0.050 0.050 0.000   0 0.050
TAHLH7 27/11/2014 Call 4.100 0.070 0.070 0.000   0 0.070
TAHLI7 27/11/2014 Put 4.100 0.090 0.090 0.000   0 0.090
TAHL17 27/11/2014 Call 4.200 0.035 0.035 0.000   0 0.035
TAHL27 27/11/2014 Put 4.200 0.155 0.155 0.000   0 0.155
TAHLZ7 27/11/2014 Call 4.300 0.015 0.015 0.000   0 0.015
TAHM17 27/11/2014 Put 4.300 0.240 0.240 0.000   0 0.240
TAHQR7 27/11/2014 Call 4.400 0.005 0.005 0.000   0 0.005
TAHQS7 27/11/2014 Put 4.400 0.330 0.330 0.000   0 0.330
TAHSB7 27/11/2014 Call 4.500 0.001 0.001 0.000   0 0.001
TAHSC7 27/11/2014 Put 4.500 0.430 0.430 0.000   0 0.430
TAHSN7 27/11/2014 Call 4.600 0.000 0.000 0.000   0 0.000
TAHSO7 27/11/2014 Put 4.600 0.530 0.530 0.000   0 0.530
TAHT47 27/11/2014 Call 4.700 0.000 0.000 0.000   0 0.000
TAHT57 27/11/2014 Put 4.700 0.630 0.630 0.000   0 0.630
TAHUG7 27/11/2014 Call 4.800            
TAHUH7 27/11/2014 Put 4.800            
TAHMD8 18/12/2014 Call 0.010 4.075 4.075 0.000   0 4.075
TAHX48 18/12/2014 Call 2.000 2.075 2.075 0.000   0 2.075
TAHX58 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHW78 18/12/2014 Call 2.200 1.880 1.880 0.000   0 1.880
TAHW88 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHMS8 18/12/2014 Call 2.300 1.780 1.780 0.000   0 1.780
TAHMT8 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TAHM78 18/12/2014 Call 2.400 1.680 1.680 0.000   0 1.680
TAHM88 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHM58 18/12/2014 Call 2.500 1.580 1.580 0.000   0 1.580
TAHM68 18/12/2014 Put 2.500 0.000 0.000 0.000   100 0.000
TAHM98 18/12/2014 Call 2.600 1.480 1.480 0.000   0 1.480
TAHMA8 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TAHM38 18/12/2014 Call 2.700 1.380 1.380 0.000   0 1.380
TAHM48 18/12/2014 Put 2.700 0.000 0.000 0.000   100 0.000
TAHMB8 18/12/2014 Call 2.800 1.280 1.280 0.000   0 1.280
TAHMC8 18/12/2014 Put 2.800 0.000 0.000 0.000   382 0.000
TAHMU8 18/12/2014 Call 2.900 1.180 1.180 0.000   0 1.180
TAHMV8 18/12/2014 Put 2.900 0.000 0.000 0.000   500 0.000
TAHMW8 18/12/2014 Call 3.000 1.080 1.080 0.000   0 1.080
TAHMX8 18/12/2014 Put 3.000 0.000 0.000 0.000   230 0.000
TAHN38 18/12/2014 Call 3.100 0.980 0.980 0.000   0 0.980
TAHN48 18/12/2014 Put 3.100 0.000 0.000 0.000   195 0.000
TAHNT8 18/12/2014 Call 3.200 0.880 0.880 0.000   0 0.880
TAHNU8 18/12/2014 Put 3.200 0.001 0.001 0.000   378 0.001
TAHD17 18/12/2014 Call 3.300 0.780 0.780 0.000   100 0.780
TAHD27 18/12/2014 Put 3.300 0.001 0.001 0.000   111 0.001
TAHWB8 18/12/2014 Call 3.400 0.685 0.685 0.000   1,068 0.685
TAHWC8 18/12/2014 Put 3.400 0.003 0.003 0.000   0 0.003
TAHD37 18/12/2014 Call 3.500 0.585 0.585 0.000   1,000 0.585
TAHD47 18/12/2014 Put 3.500 0.006 0.006 0.000   15 0.006
TAHW98 18/12/2014 Call 3.600 0.490 0.490 0.000   150 0.490
TAHWA8 18/12/2014 Put 3.600 0.010 0.010 0.000   0 0.010
TAHD57 18/12/2014 Call 3.700 0.395 0.395 0.000   0 0.395
TAHD67 18/12/2014 Put 3.700 0.020 0.020 0.000   80 0.020
TAHW58 18/12/2014 Call 3.800 0.310 0.310 0.000   1,610 0.310
TAHW68 18/12/2014 Put 3.800 0.030 0.030 0.000   0 0.030
TAHCW7 18/12/2014 Call 3.900 0.225 0.225 0.000   370 0.225
TAHCX7 18/12/2014 Put 3.900 0.050 0.050 0.000   0 0.050
TAHYG8 18/12/2014 Call 4.000 0.160 0.160 0.000   0 0.160
TAHYH8 18/12/2014 Put 4.000 0.075 0.075 0.000   0 0.075
TAHCY7 18/12/2014 Call 4.100 0.100 0.100 0.000   20 0.100
TAHCZ7 18/12/2014 Put 4.100 0.120 0.120 0.000   1,630 0.120
TAHCF9 18/12/2014 Call 4.200 0.060 0.060 0.000   0 0.060
TAHCG9 18/12/2014 Put 4.200 0.175 0.175 0.000   0 0.175
TAHE27 18/12/2014 Call 4.300 0.035 0.035 0.000   0 0.035
TAHE37 18/12/2014 Put 4.300 0.250 0.250 0.000   0 0.250
TAHSD9 18/12/2014 Call 4.400 0.020 0.020 0.000   0 0.020
TAHSE9 18/12/2014 Put 4.400 0.335 0.335 0.000   0 0.335
TAHKI7 18/12/2014 Call 4.500 0.010 0.010 0.000   0 0.010
TAHKJ7 18/12/2014 Put 4.500 0.430 0.430 0.000   0 0.430
TAHSP7 18/12/2014 Call 4.600 0.006 0.006 0.000   0 0.006
TAHSQ7 18/12/2014 Put 4.600 0.530 0.530 0.000   0 0.530
TAHT67 18/12/2014 Call 4.700 0.003 0.003 0.000   0 0.003
TAHT77 18/12/2014 Put 4.700 0.630 0.630 0.000   0 0.630
TAHUI7 18/12/2014 Call 4.800            
TAHUJ7 18/12/2014 Put 4.800            
TAHPQ7 29/01/2015 Call 0.010 4.085 4.085 0.000   0 4.085
TAHNN7 29/01/2015 Call 2.800 1.290 1.290 0.000   0 1.290
TAHNO7 29/01/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TAHPM7 29/01/2015 Call 2.900 1.190 1.190 0.000   0 1.190
TAHPN7 29/01/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TAHNP7 29/01/2015 Call 3.000 1.090 1.090 0.000   0 1.090
TAHNQ7 29/01/2015 Put 3.000 0.001 0.001 0.000   0 0.001
TAHPO7 29/01/2015 Call 3.100 0.990 0.990 0.000   0 0.990
TAHPP7 29/01/2015 Put 3.100 0.002 0.002 0.000   501 0.002
TAHNL7 29/01/2015 Call 3.200 0.895 0.895 0.000   0 0.895
TAHNM7 29/01/2015 Put 3.200 0.003 0.003 0.000   0 0.003
TAHP47 29/01/2015 Call 3.300 0.795 0.795 0.000   0 0.795
TAHP57 29/01/2015 Put 3.300 0.006 0.006 0.000   0 0.006
TAHNT7 29/01/2015 Call 3.400 0.700 0.700 0.000   0 0.700
TAHNU7 29/01/2015 Put 3.400 0.010 0.010 0.000   0 0.010
TAHP27 29/01/2015 Call 3.500 0.605 0.605 0.000   0 0.605
TAHP37 29/01/2015 Put 3.500 0.015 0.015 0.000   0 0.015
TAHNV7 29/01/2015 Call 3.600 0.510 0.510 0.000   0 0.510
TAHNW7 29/01/2015 Put 3.600 0.025 0.025 0.000   0 0.025
TAHP67 29/01/2015 Call 3.700 0.425 0.425 0.000   0 0.425
TAHP77 29/01/2015 Put 3.700 0.035 0.035 0.000   0 0.035
TAHNX7 29/01/2015 Call 3.800 0.340 0.340 0.000   0 0.340
TAHNY7 29/01/2015 Put 3.800 0.050 0.050 0.000   0 0.050
TAHPK7 29/01/2015 Call 3.900 0.265 0.265 0.000   11 0.265
TAHPL7 29/01/2015 Put 3.900 0.070 0.070 0.000   0 0.070
TAHNZ7 29/01/2015 Call 4.000 0.200 0.200 0.000   50 0.200
TAHP17 29/01/2015 Put 4.000 0.105 0.105 0.000   0 0.105
TAHP87 29/01/2015 Call 4.100 0.145 0.145 0.000   400 0.145
TAHP97 29/01/2015 Put 4.100 0.145 0.145 0.000   0 0.145
TAHNR7 29/01/2015 Call 4.200 0.100 0.100 0.000   0 0.100
TAHNS7 29/01/2015 Put 4.200 0.200 0.200 0.000   0 0.200
TAHPR7 29/01/2015 Call 4.300 0.065 0.065 0.000   0 0.065
TAHPS7 29/01/2015 Put 4.300 0.265 0.265 0.000   0 0.265
TAHQT7 29/01/2015 Call 4.400 0.045 0.045 0.000   0 0.045
TAHQU7 29/01/2015 Put 4.400 0.340 0.340 0.000   0 0.340
TAHSD7 29/01/2015 Call 4.500 0.030 0.030 0.000   0 0.030
TAHSE7 29/01/2015 Put 4.500 0.430 0.430 0.000   0 0.430
TAHSR7 29/01/2015 Call 4.600 0.020 0.020 0.000   0 0.020
TAHSS7 29/01/2015 Put 4.600 0.530 0.530 0.000   0 0.530
TAHT87 29/01/2015 Call 4.700 0.015 0.015 0.000   0 0.015
TAHT97 29/01/2015 Put 4.700 0.630 0.630 0.000   0 0.630
TAHUK7 29/01/2015 Call 4.800            
TAHUL7 29/01/2015 Put 4.800            
TAHQQ7 26/02/2015 Call 0.010 4.005 4.005 0.000   0 4.005
TAHQX7 26/02/2015 Call 2.800 1.290 1.290 0.000   0 1.290
TAHQY7 26/02/2015 Put 2.800 0.006 0.006 0.000   0 0.006
TAHQE7 26/02/2015 Call 2.900 1.195 1.195 0.000   0 1.195
TAHQF7 26/02/2015 Put 2.900 0.009 0.009 0.000   0 0.009
TAHQ87 26/02/2015 Call 3.000 1.095 1.095 0.000   0 1.095
TAHQ97 26/02/2015 Put 3.000 0.015 0.015 0.000   0 0.015
TAHQC7 26/02/2015 Call 3.100 0.995 0.995 0.000   0 0.995
TAHQD7 26/02/2015 Put 3.100 0.015 0.015 0.000   0 0.015
TAHPZ7 26/02/2015 Call 3.200 0.900 0.900 0.000   0 0.900
TAHQ17 26/02/2015 Put 3.200 0.020 0.020 0.000   0 0.020
TAHQI7 26/02/2015 Call 3.300 0.800 0.800 0.000   0 0.800
TAHQJ7 26/02/2015 Put 3.300 0.025 0.025 0.000   0 0.025
TAHQ27 26/02/2015 Call 3.400 0.705 0.705 0.000   0 0.705
TAHQ37 26/02/2015 Put 3.400 0.030 0.030 0.000   0 0.030
TAHQK7 26/02/2015 Call 3.500 0.610 0.610 0.000   0 0.610
TAHQL7 26/02/2015 Put 3.500 0.040 0.040 0.000   0 0.040
TAHPV7 26/02/2015 Call 3.600 0.520 0.520 0.000   0 0.520
TAHPW7 26/02/2015 Put 3.600 0.055 0.055 0.000   0 0.055
TAHQM7 26/02/2015 Call 3.700 0.435 0.435 0.000   0 0.435
TAHQN7 26/02/2015 Put 3.700 0.075 0.075 0.000   0 0.075
TAHQ67 26/02/2015 Call 3.800 0.355 0.355 0.000   0 0.355
TAHQ77 26/02/2015 Put 3.800 0.100 0.100 0.000   0 0.100
TAHQG7 26/02/2015 Call 3.900 0.285 0.285 0.000   0 0.285
TAHQH7 26/02/2015 Put 3.900 0.135 0.135 0.000   0 0.135
TAHPX7 26/02/2015 Call 4.000 0.220 0.220 0.000   0 0.220
TAHPY7 26/02/2015 Put 4.000 0.180 0.180 0.000   0 0.180
TAHQA7 26/02/2015 Call 4.100 0.170 0.170 0.000   0 0.170
TAHQB7 26/02/2015 Put 4.100 0.230 0.230 0.000   0 0.230
TAHQ47 26/02/2015 Call 4.200 0.125 0.125 0.000   0 0.125
TAHQ57 26/02/2015 Put 4.200 0.290 0.290 0.000   0 0.290
TAHQO7 26/02/2015 Call 4.300 0.090 0.090 0.000   0 0.090
TAHQP7 26/02/2015 Put 4.300 0.360 0.360 0.000   0 0.360
TAHQV7 26/02/2015 Call 4.400 0.065 0.065 0.000   0 0.065
TAHQW7 26/02/2015 Put 4.400 0.435 0.435 0.000   0 0.435
TAHSF7 26/02/2015 Call 4.500 0.045 0.045 0.000   0 0.045
TAHSG7 26/02/2015 Put 4.500 0.520 0.520 0.000   0 0.520
TAHST7 26/02/2015 Call 4.600 0.035 0.035 0.000   0 0.035
TAHSU7 26/02/2015 Put 4.600 0.610 0.610 0.000   0 0.610
TAHTA7 26/02/2015 Call 4.700 0.025 0.025 0.000   0 0.025
TAHTB7 26/02/2015 Put 4.700 0.700 0.700 0.000   0 0.700
TAHUM7 26/02/2015 Call 4.800            
TAHUN7 26/02/2015 Put 4.800            
TAHIW7 26/03/2015 Call 0.010 4.015 4.015 0.000   0 4.015
TAHUW9 26/03/2015 Call 2.200 1.885 1.885 0.000   0 1.885
TAHUX9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TAHPS9 26/03/2015 Call 2.400 1.690 1.690 0.000   0 1.690
TAHPT9 26/03/2015 Put 2.400 0.002 0.002 0.000   0 0.002
TAHPQ9 26/03/2015 Call 2.600 1.490 1.490 0.000   0 1.490
TAHPR9 26/03/2015 Put 2.600 0.005 0.005 0.000   0 0.005
TAHIG7 26/03/2015 Call 2.700 1.390 1.390 0.000   0 1.390
TAHIH7 26/03/2015 Put 2.700 0.008 0.008 0.000   0 0.008
TAHQ39 26/03/2015 Call 2.800 1.290 1.290 0.000   0 1.290
TAHQ49 26/03/2015 Put 2.800 0.010 0.010 0.000   0 0.010
TAHIM7 26/03/2015 Call 2.900 1.195 1.195 0.000   0 1.195
TAHIN7 26/03/2015 Put 2.900 0.015 0.015 0.000   400 0.015
TAHPU9 26/03/2015 Call 3.000 1.095 1.095 0.000   0 1.095
TAHPV9 26/03/2015 Put 3.000 0.020 0.020 0.000   0 0.020
TAHIK7 26/03/2015 Call 3.100 0.995 0.995 0.000   0 0.995
TAHIL7 26/03/2015 Put 3.100 0.025 0.025 0.000   15 0.025
TAHPW9 26/03/2015 Call 3.200 0.895 0.895 0.000   0 0.895
TAHPX9 26/03/2015 Put 3.200 0.025 0.025 0.000   0 0.025
TAHII7 26/03/2015 Call 3.300 0.800 0.800 0.000   0 0.800
TAHIJ7 26/03/2015 Put 3.300 0.030 0.030 0.000   0 0.030
TAHQ19 26/03/2015 Call 3.400 0.705 0.705 0.000   0 0.705
TAHQ29 26/03/2015 Put 3.400 0.035 0.035 0.000   600 0.035
TAHIO7 26/03/2015 Call 3.500 0.615 0.615 0.000   0 0.615
TAHIP7 26/03/2015 Put 3.500 0.050 0.050 0.000   0 0.050
TAHPY9 26/03/2015 Call 3.600 0.525 0.525 0.000   0 0.525
TAHPZ9 26/03/2015 Put 3.600 0.065 0.065 0.000   0 0.065
TAHIS7 26/03/2015 Call 3.700 0.440 0.440 0.000   700 0.440
TAHIT7 26/03/2015 Put 3.700 0.085 0.085 0.000   0 0.085
TAHQ59 26/03/2015 Call 3.800 0.365 0.365 0.000   0 0.365
TAHQ69 26/03/2015 Put 3.800 0.110 0.110 0.000   0 0.110
TAHIU7 26/03/2015 Call 3.900 0.295 0.295 0.000   0 0.295
TAHIV7 26/03/2015 Put 3.900 0.150 0.150 0.000   0 0.150
TAHQ79 26/03/2015 Call 4.000 0.230 0.230 0.000   114 0.230
TAHQ89 26/03/2015 Put 4.000 0.190 0.190 0.490 40 40 0.190
TAHIQ7 26/03/2015 Call 4.100 0.180 0.180 0.000   0 0.180
TAHIR7 26/03/2015 Put 4.100 0.240 0.240 0.000   0 0.240
TAHQD9 26/03/2015 Call 4.200 0.135 0.135 0.000   0 0.135
TAHQE9 26/03/2015 Put 4.200 0.300 0.300 0.000   0 0.300
TAHIX7 26/03/2015 Call 4.300 0.100 0.100 0.000   0 0.100
TAHIY7 26/03/2015 Put 4.300 0.370 0.370 0.000   0 0.370
TAHSF9 26/03/2015 Call 4.400 0.070 0.070 0.000   0 0.070
TAHSG9 26/03/2015 Put 4.400 0.445 0.445 0.000   0 0.445
TAHKK7 26/03/2015 Call 4.500 0.055 0.055 0.000   0 0.055
TAHKL7 26/03/2015 Put 4.500 0.525 0.525 0.000   0 0.525
TAHSV7 26/03/2015 Call 4.600 0.040 0.040 0.000   0 0.040
TAHSW7 26/03/2015 Put 4.600 0.615 0.615 0.000   0 0.615
TAHTC7 26/03/2015 Call 4.700 0.030 0.030 0.000   0 0.030
TAHTD7 26/03/2015 Put 4.700 0.710 0.710 0.000   0 0.710
TAHUO7 26/03/2015 Call 4.800            
TAHUP7 26/03/2015 Put 4.800            
TAHUF7 23/04/2015 Call 0.010 4.020 4.020 0.000   0 4.020
TAHTK7 23/04/2015 Call 3.300 0.800 0.800 0.000   0 0.800
TAHTL7 23/04/2015 Put 3.300 0.030 0.030 0.000   0 0.030
TAHTM7 23/04/2015 Call 3.400 0.705 0.705 0.000   0 0.705
TAHTN7 23/04/2015 Put 3.400 0.040 0.040 0.000   0 0.040
TAHTO7 23/04/2015 Call 3.500 0.615 0.615 0.000   0 0.615
TAHTP7 23/04/2015 Put 3.500 0.055 0.055 0.000   0 0.055
TAHTQ7 23/04/2015 Call 3.600 0.530 0.530 0.000   0 0.530
TAHTR7 23/04/2015 Put 3.600 0.075 0.075 0.000   0 0.075
TAHTS7 23/04/2015 Call 3.700 0.455 0.455 0.000   0 0.455
TAHTT7 23/04/2015 Put 3.700 0.100 0.100 0.000   0 0.100
TAHTU7 23/04/2015 Call 3.800 0.380 0.380 0.000   0 0.380
TAHTV7 23/04/2015 Put 3.800 0.135 0.135 0.000   0 0.135
TAHTW7 23/04/2015 Call 3.900 0.315 0.315 0.000   0 0.315
TAHTX7 23/04/2015 Put 3.900 0.175 0.175 0.000   0 0.175
TAHTY7 23/04/2015 Call 4.000 0.255 0.255 0.000   0 0.255
TAHTZ7 23/04/2015 Put 4.000 0.220 0.220 0.000   0 0.220
TAHU17 23/04/2015 Call 4.100 0.205 0.205 0.000   0 0.205
TAHU27 23/04/2015 Put 4.100 0.270 0.270 0.000   0 0.270
TAHU37 23/04/2015 Call 4.200 0.160 0.160 0.000   0 0.160
TAHU47 23/04/2015 Put 4.200 0.330 0.330 0.000   0 0.330
TAHU57 23/04/2015 Call 4.300 0.125 0.125 0.000   0 0.125
TAHU67 23/04/2015 Put 4.300 0.400 0.400 0.000   0 0.400
TAHU77 23/04/2015 Call 4.400 0.095 0.095 0.000   0 0.095
TAHU87 23/04/2015 Put 4.400 0.475 0.475 0.000   0 0.475
TAHU97 23/04/2015 Call 4.500 0.075 0.075 0.000   0 0.075
TAHUA7 23/04/2015 Put 4.500 0.550 0.550 0.000   0 0.550
TAHUB7 23/04/2015 Call 4.600 0.055 0.055 0.000   0 0.055
TAHUC7 23/04/2015 Put 4.600 0.635 0.635 0.000   0 0.635
TAHUD7 23/04/2015 Call 4.700 0.040 0.040 0.000   0 0.040
TAHUE7 23/04/2015 Put 4.700 0.725 0.725 0.000   0 0.725
TAHUQ7 23/04/2015 Call 4.800            
TAHUR7 23/04/2015 Put 4.800            
TAHXP8 25/06/2015 Call 0.010 4.040 4.040 0.000   0 4.040
TAHIO9 25/06/2015 Call 1.900 2.185 2.185 0.000   0 2.185
TAHIP9 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
TAHCP9 25/06/2015 Call 2.000 2.085 2.085 0.000   0 2.085
TAHCQ9 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TAHX88 25/06/2015 Call 2.200 1.885 1.885 0.000   0 1.885
TAHX98 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TAHXC8 25/06/2015 Call 2.400 1.690 1.690 0.000   0 1.690
TAHXD8 25/06/2015 Put 2.400 0.001 0.001 0.000   0 0.001
TAHXA8 25/06/2015 Call 2.600 1.490 1.490 0.000   0 1.490
TAHXB8 25/06/2015 Put 2.600 0.002 0.002 0.000   0 0.002
TAHN17 25/06/2015 Call 2.700 1.390 1.390 0.000   0 1.390
TAHN27 25/06/2015 Put 2.700 0.004 0.004 0.000   0 0.004
TAHXJ8 25/06/2015 Call 2.800 1.295 1.295 0.000   0 1.295
TAHXK8 25/06/2015 Put 2.800 0.007 0.007 0.000   0 0.007
TAHM87 25/06/2015 Call 2.900 1.195 1.195 0.000   0 1.195
TAHM97 25/06/2015 Put 2.900 0.010 0.010 0.000   0 0.010
TAHXF8 25/06/2015 Call 3.000 1.095 1.095 0.000   0 1.095
TAHXG8 25/06/2015 Put 3.000 0.015 0.015 0.000   80 0.015
TAHM27 25/06/2015 Call 3.100 1.000 1.000 0.000   0 1.000
TAHM37 25/06/2015 Put 3.100 0.025 0.025 0.000   0 0.025
TAHXH8 25/06/2015 Call 3.200 0.905 0.905 0.000   0 0.905
TAHXI8 25/06/2015 Put 3.200 0.030 0.030 0.000   0 0.030
TAHM47 25/06/2015 Call 3.300 0.810 0.810 0.000   0 0.810
TAHM57 25/06/2015 Put 3.300 0.045 0.045 0.000   0 0.045
TAHXN8 25/06/2015 Call 3.400 0.720 0.720 0.000   0 0.720
TAHXO8 25/06/2015 Put 3.400 0.060 0.060 0.000   0 0.060
TAHM67 25/06/2015 Call 3.500 0.635 0.635 0.000   0 0.635
TAHM77 25/06/2015 Put 3.500 0.075 0.075 0.000   0 0.075
TAHXL8 25/06/2015 Call 3.600 0.555 0.555 0.000   0 0.555
TAHXM8 25/06/2015 Put 3.600 0.100 0.100 0.000   0 0.100
TAHME7 25/06/2015 Call 3.700 0.480 0.480 0.000   0 0.480
TAHMF7 25/06/2015 Put 3.700 0.125 0.125 0.000   0 0.125
TAHX68 25/06/2015 Call 3.800 0.410 0.410 0.000   0 0.410
TAHX78 25/06/2015 Put 3.800 0.160 0.160 0.000   0 0.160
TAHMC7 25/06/2015 Call 3.900 0.350 0.350 0.000   0 0.350
TAHMD7 25/06/2015 Put 3.900 0.195 0.195 0.000   0 0.195
TAHYI8 25/06/2015 Call 4.000 0.290 0.290 0.000   0 0.290
TAHYJ8 25/06/2015 Put 4.000 0.240 0.240 0.000   0 0.240
TAHMA7 25/06/2015 Call 4.100 0.240 0.240 0.000   0 0.240
TAHMB7 25/06/2015 Put 4.100 0.290 0.290 0.000   0 0.290
TAHCH9 25/06/2015 Call 4.200 0.195 0.195 0.000   0 0.195
TAHCI9 25/06/2015 Put 4.200 0.350 0.350 0.000   0 0.350
TAHMG7 25/06/2015 Call 4.300 0.160 0.160 0.000   0 0.160
TAHMH7 25/06/2015 Put 4.300 0.415 0.415 0.000   0 0.415
TAHSH9 25/06/2015 Call 4.400 0.125 0.125 0.000   0 0.125
TAHSI9 25/06/2015 Put 4.400 0.485 0.485 0.000   0 0.485
TAHSH7 25/06/2015 Call 4.500 0.100 0.100 0.000   0 0.100
TAHSI7 25/06/2015 Put 4.500 0.560 0.560 0.000   0 0.560
TAHK27 25/06/2015 Call 4.600 0.085 0.085 0.000   0 0.085
TAHK37 25/06/2015 Put 4.600 0.640 0.640 0.000   0 0.640
TAHTE7 25/06/2015 Call 4.700 0.070 0.070 0.000   0 0.070
TAHTF7 25/06/2015 Put 4.700 0.720 0.720 0.000 50 50 0.720
TAHUS7 25/06/2015 Call 4.800            
TAHUT7 25/06/2015 Put 4.800            
TAHS27 24/09/2015 Call 0.010 3.965 3.965 0.000   0 3.965
TAHY29 24/09/2015 Call 2.400 1.690 1.690 0.000   0 1.690
TAHY39 24/09/2015 Put 2.400 0.003 0.003 0.000   0 0.003
TAHXZ9 24/09/2015 Call 2.600 1.490 1.490 0.000   0 1.490
TAHY19 24/09/2015 Put 2.600 0.009 0.009 0.000   0 0.009
TAHYC9 24/09/2015 Call 2.800 1.295 1.295 0.000   0 1.295
TAHYD9 24/09/2015 Put 2.800 0.020 0.020 0.000   0 0.020
TAHS37 24/09/2015 Call 2.900 1.195 1.195 0.000   0 1.195
TAHS47 24/09/2015 Put 2.900 0.030 0.030 0.000   0 0.030
TAHYA9 24/09/2015 Call 3.000 1.095 1.095 0.000   0 1.095
TAHYB9 24/09/2015 Put 3.000 0.040 0.040 0.000   0 0.040
TAHQZ7 24/09/2015 Call 3.100 1.000 1.000 0.000   0 1.000
TAHR17 24/09/2015 Put 3.100 0.050 0.050 0.000   0 0.050
TAHY49 24/09/2015 Call 3.200 0.910 0.910 0.000   0 0.910
TAHY59 24/09/2015 Put 3.200 0.065 0.065 0.000   1,000 0.065
TAHR27 24/09/2015 Call 3.300 0.820 0.820 0.000   0 0.820
TAHR37 24/09/2015 Put 3.300 0.085 0.085 0.000   0 0.085
TAHY69 24/09/2015 Call 3.400 0.735 0.735 0.000   0 0.735
TAHY79 24/09/2015 Put 3.400 0.105 0.105 0.000   0 0.105
TAHR47 24/09/2015 Call 3.500 0.655 0.655 0.000   0 0.655
TAHR57 24/09/2015 Put 3.500 0.130 0.130 0.000   0 0.130
TAHY89 24/09/2015 Call 3.600 0.575 0.575 0.000   0 0.575
TAHY99 24/09/2015 Put 3.600 0.155 0.155 0.000   0 0.155
TAHRH7 24/09/2015 Call 3.700 0.505 0.505 0.000   0 0.505
TAHRI7 24/09/2015 Put 3.700 0.190 0.190 0.000   0 0.190
TAHYG9 24/09/2015 Call 3.800 0.440 0.440 0.000   0 0.440
TAHYH9 24/09/2015 Put 3.800 0.230 0.230 0.000   0 0.230
TAHR67 24/09/2015 Call 3.900 0.380 0.380 0.000   0 0.380
TAHR77 24/09/2015 Put 3.900 0.270 0.270 0.000   0 0.270
TAHYE9 24/09/2015 Call 4.000 0.325 0.325 0.000   0 0.325
TAHYF9 24/09/2015 Put 4.000 0.320 0.320 0.000   0 0.320
TAHRF7 24/09/2015 Call 4.100 0.280 0.280 0.000   0 0.280
TAHRG7 24/09/2015 Put 4.100 0.375 0.375 0.000   0 0.375
TAHYU9 24/09/2015 Call 4.200 0.235 0.235 0.000   0 0.235
TAHYV9 24/09/2015 Put 4.200 0.435 0.435 0.000   0 0.435
TAHR87 24/09/2015 Call 4.300 0.195 0.195 0.000   0 0.195
TAHR97 24/09/2015 Put 4.300 0.500 0.500 0.000   0 0.500
TAHZ49 24/09/2015 Call 4.400 0.165 0.165 0.000   0 0.165
TAHZ59 24/09/2015 Put 4.400 0.565 0.565 0.000   0 0.565
TAHSJ7 24/09/2015 Call 4.500 0.135 0.135 0.000   0 0.135
TAHSK7 24/09/2015 Put 4.500 0.640 0.640 0.000   0 0.640
TAHK47 24/09/2015 Call 4.600 0.115 0.115 0.000   0 0.115
TAHK57 24/09/2015 Put 4.600 0.720 0.720 0.000   0 0.720
TAHTG7 24/09/2015 Call 4.700 0.105 0.105 0.000   0 0.105
TAHTH7 24/09/2015 Put 4.700 0.805 0.805 0.000   0 0.805
TAHUU7 24/09/2015 Call 4.800            
TAHUV7 24/09/2015 Put 4.800            
TAHN37 17/12/2015 Call 2.600 1.490 1.490 0.000   0 1.490
TAHN47 17/12/2015 Put 2.600 0.040 0.040 0.000   0 0.040
TAHMO7 17/12/2015 Call 2.800 1.295 1.295 0.000   0 1.295
TAHMP7 17/12/2015 Put 2.800 0.065 0.065 0.000   0 0.065
TAHMI7 17/12/2015 Call 3.000 1.100 1.100 0.000   0 1.100
TAHMJ7 17/12/2015 Put 3.000 0.105 0.105 0.000   0 0.105
TAHMQ7 17/12/2015 Call 3.200 0.920 0.920 0.000   0 0.920
TAHMR7 17/12/2015 Put 3.200 0.155 0.155 0.000   0 0.155
TAHMW7 17/12/2015 Call 3.400 0.760 0.760 0.000   0 0.760
TAHMX7 17/12/2015 Put 3.400 0.220 0.220 0.000   0 0.220
TAHMS7 17/12/2015 Call 3.600 0.615 0.615 0.000   100 0.615
TAHMT7 17/12/2015 Put 3.600 0.300 0.300 0.000   100 0.300
TAHMK7 17/12/2015 Call 3.800 0.495 0.495 0.000   0 0.495
TAHML7 17/12/2015 Put 3.800 0.390 0.390 0.000   0 0.390
TAHMM7 17/12/2015 Call 4.000 0.395 0.395 0.000   32 0.395
TAHMN7 17/12/2015 Put 4.000 0.495 0.495 0.000   0 0.495
TAHMU7 17/12/2015 Call 4.200 0.310 0.310 0.000   0 0.310
TAHMV7 17/12/2015 Put 4.200 0.615 0.615 0.000   0 0.615
TAHMY7 17/12/2015 Call 4.400 0.240 0.240 0.000   0 0.240
TAHMZ7 17/12/2015 Put 4.400 0.740 0.740 0.000   0 0.740
TAHS77 17/12/2015 Call 4.600 0.185 0.185 0.000   0 0.185
TAHS87 17/12/2015 Put 4.600 0.885 0.885 0.000   0 0.885
TAHSX7 17/12/2015 Call 4.800 0.145 0.145 0.000   0 0.145
TAHSY7 17/12/2015 Put 4.800 1.030 1.030 0.000   0 1.030
TAHS57 23/03/2016 Call 2.600 1.490 1.490 0.000   0 1.490
TAHS67 23/03/2016 Put 2.600 0.004 0.004 0.000   0 0.004
TAHRL7 23/03/2016 Call 2.800 1.290 1.290 0.000   0 1.290
TAHRM7 23/03/2016 Put 2.800 0.010 0.010 0.000   0 0.010
TAHRN7 23/03/2016 Call 3.000 1.095 1.095 0.000   0 1.095
TAHRO7 23/03/2016 Put 3.000 0.025 0.025 0.000   0 0.025
TAHRJ7 23/03/2016 Call 3.200 0.905 0.905 0.000   0 0.905
TAHRK7 23/03/2016 Put 3.200 0.050 0.050 0.000   0 0.050
TAHRT7 23/03/2016 Call 3.400 0.725 0.725 0.000   0 0.725
TAHRU7 23/03/2016 Put 3.400 0.095 0.095 0.000   0 0.095
TAHRV7 23/03/2016 Call 3.600 0.575 0.575 0.000   0 0.575
TAHRW7 23/03/2016 Put 3.600 0.155 0.155 0.000   0 0.155
TAHRX7 23/03/2016 Call 3.800 0.445 0.445 0.000   0 0.445
TAHRY7 23/03/2016 Put 3.800 0.235 0.235 0.000   0 0.235
TAHRZ7 23/03/2016 Call 4.000 0.345 0.345 0.000   0 0.345
TAHS17 23/03/2016 Put 4.000 0.335 0.335 0.000   0 0.335
TAHRR7 23/03/2016 Call 4.200 0.260 0.260 0.000   0 0.260
TAHRS7 23/03/2016 Put 4.200 0.455 0.455 0.000   0 0.455
TAHRP7 23/03/2016 Call 4.400 0.195 0.195 0.000   0 0.195
TAHRQ7 23/03/2016 Put 4.400 0.595 0.595 0.000   0 0.595
TAHS97 23/03/2016 Call 4.600 0.145 0.145 0.000   0 0.145
TAHSA7 23/03/2016 Put 4.600 0.745 0.745 0.000   0 0.745
TAHSZ7 23/03/2016 Call 4.800 0.105 0.105 0.000   0 0.105
TAHT17 23/03/2016 Put 4.800 0.910 0.910 0.000   0 0.910
TAHD77 22/12/2016 Call 2.800 1.290 1.290 0.000   0 1.290
TAHD87 22/12/2016 Put 2.800 0.065 0.065 0.000   72 0.065

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.