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 4.915 Down -0.035 4.910 4.920 4.930 4.970 4.870 1,658,701 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHWC7 28/05/2015 Call 0.010 4.925 4.925 0.000   0 4.950
TAHWD7 28/05/2015 Call 3.060 1.870 1.870 0.000   0 1.895
TAHWE7 28/05/2015 Put 3.060 0.000 0.000 0.000   0 0.000
TAHW47 28/05/2015 Call 3.150 1.780 1.780 0.000   0 1.805
TAHW57 28/05/2015 Put 3.150 0.000 0.000 0.000   0 0.000
TAHVP7 28/05/2015 Call 3.250 1.680 1.680 0.000   0 1.705
TAHVQ7 28/05/2015 Put 3.250 0.000 0.000 0.000   0 0.000
TAHWA7 28/05/2015 Call 3.340 1.590 1.590 0.000   0 1.615
TAHWB7 28/05/2015 Put 3.340 0.000 0.000 0.000   0 0.000
TAHVN7 28/05/2015 Call 3.420 1.510 1.510 0.000   0 1.535
TAHVO7 28/05/2015 Put 3.420 0.000 0.000 0.000   0 0.000
TAHW27 28/05/2015 Call 3.520 1.410 1.410 0.000   0 1.435
TAHW37 28/05/2015 Put 3.520 0.000 0.000 0.000   0 0.000
TAHVJ7 28/05/2015 Call 3.610 1.320 1.320 0.000   0 1.350
TAHVK7 28/05/2015 Put 3.610 0.000 0.000 0.000   0 0.000
TAHVX7 28/05/2015 Call 3.710 1.220 1.220 0.000   0 1.250
TAHVY7 28/05/2015 Put 3.710 0.000 0.000 0.000   0 0.000
TAHVH7 28/05/2015 Call 3.800 1.130 1.130 0.000   0 1.160
TAHVI7 28/05/2015 Put 3.800 0.000 0.000 0.000   0 0.000
TAHW87 28/05/2015 Call 3.890 1.045 1.045 0.000   0 1.070
TAHW97 28/05/2015 Put 3.890 0.000 0.000 0.000   0 0.000
TAHVL7 28/05/2015 Call 3.980 0.955 0.955 0.000   0 0.980
TAHVM7 28/05/2015 Put 3.980 0.000 0.000 0.000   0 0.000
TAHW67 28/05/2015 Call 4.070 0.865 0.865 0.000   0 0.890
TAHW77 28/05/2015 Put 4.070 0.001 0.001 0.000   0 0.001
TAHVR7 28/05/2015 Call 4.170 0.765 0.765 0.000   0 0.795
TAHVS7 28/05/2015 Put 4.170 0.002 0.002 0.000   0 0.002
TAHVZ7 28/05/2015 Call 4.260 0.680 0.680 0.000   0 0.705
TAHW17 28/05/2015 Put 4.260 0.004 0.004 0.000   0 0.003
TAHVT7 28/05/2015 Call 4.360 0.580 0.580 0.000   0 0.605
TAHVU7 28/05/2015 Put 4.360 0.007 0.007 0.000   0 0.006
TAHVV7 28/05/2015 Call 4.450 0.495 0.495 0.000   35 0.520
TAHVW7 28/05/2015 Put 4.450 0.015 0.015 0.000   0 0.010
TAHWF7 28/05/2015 Call 4.540 0.415 0.415 0.000   0 0.440
TAHWG7 28/05/2015 Put 4.540 0.020 0.020 0.000   0 0.020
TAHWR7 28/05/2015 Call 4.630 0.335 0.335 0.000   0 0.360
TAHWS7 28/05/2015 Put 4.630 0.035 0.035 0.000   100 0.030
TAHYS7 28/05/2015 Call 4.860 0.170 0.170 0.140 50 1,164 0.190
TAHYT7 28/05/2015 Put 4.860 0.100 0.100 0.000   0 0.090
TAHYQ7 28/05/2015 Call 5.100 0.065 0.065 0.000   1,435 0.075
TAHYR7 28/05/2015 Put 5.100 0.240 0.240 0.000   0 0.210
TAHBK8 28/05/2015 Call 5.320 0.020 0.020 0.000   0 0.025
TAHBL8 28/05/2015 Put 5.320 0.420 0.420 0.000   0 0.385
TAHC28 28/05/2015 Call 5.560 0.005 0.005 0.000   0 0.005
TAHC38 28/05/2015 Put 5.560 0.645 0.645 0.000   0 0.610
TAHD68 28/05/2015 Call 5.790 0.001 0.001 0.000   0 0.001
TAHD78 28/05/2015 Put 5.790 0.870 0.870 0.000   0 0.840
TAHD88 28/05/2015 Call 6.020 0.000 0.000 0.000   0 0.000
TAHD98 28/05/2015 Put 6.020 1.100 1.100 0.000   0 1.070
TAHDK8 28/05/2015 Call 6.260 0.000 0.000 0.000   0 0.000
TAHDL8 28/05/2015 Put 6.260 1.340 1.340 0.000   0 1.310
TAHEQ8 28/05/2015 Call 6.480 0.000 0.000 0.000   0 0.000
TAHER8 28/05/2015 Put 6.480 1.560 1.560 0.000   0 1.530
TAHXP8 25/06/2015 Call 0.010 4.935 4.935 0.000   0 4.960
TAHIO9 25/06/2015 Call 1.760 3.175 3.175 0.000   103 3.195
TAHIP9 25/06/2015 Put 1.760 0.000 0.000 0.000   0 0.000
TAHCP9 25/06/2015 Call 1.850 3.085 3.085 0.000   0 3.105
TAHCQ9 25/06/2015 Put 1.850 0.000 0.000 0.000   0 0.000
TAHN17 25/06/2015 Call 2.500 2.435 2.435 0.000   0 2.460
TAHN27 25/06/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TAHM87 25/06/2015 Call 2.690 2.250 2.250 0.000   0 2.270
TAHM97 25/06/2015 Put 2.690 0.000 0.000 0.000   0 0.000
TAHXF8 25/06/2015 Call 2.770 2.170 2.170 0.000   0 2.190
TAHXG8 25/06/2015 Put 2.770 0.000 0.000 0.000   80 0.000
TAHM27 25/06/2015 Call 2.870 2.070 2.070 0.000   0 2.090
TAHM37 25/06/2015 Put 2.870 0.000 0.000 0.000   0 0.000
TAHM47 25/06/2015 Call 3.060 1.880 1.880 0.000   0 1.900
TAHM57 25/06/2015 Put 3.060 0.000 0.000 0.000   0 0.000
TAHM67 25/06/2015 Call 3.250 1.690 1.690 0.000   0 1.715
TAHM77 25/06/2015 Put 3.250 0.000 0.000 0.000   1,000 0.000
TAHXL8 25/06/2015 Call 3.340 1.600 1.600 0.000   0 1.625
TAHXM8 25/06/2015 Put 3.340 0.000 0.000 0.000   0 0.000
TAHME7 25/06/2015 Call 3.420 1.520 1.520 0.000   0 1.545
TAHMF7 25/06/2015 Put 3.420 0.000 0.000 0.000   0 0.000
TAHMC7 25/06/2015 Call 3.610 1.330 1.330 0.000   0 1.355
TAHMD7 25/06/2015 Put 3.610 0.001 0.001 0.000   0 0.001
TAHYI8 25/06/2015 Call 3.710 1.230 1.230 0.000   0 1.255
TAHYJ8 25/06/2015 Put 3.710 0.002 0.002 0.000   0 0.002
TAHMA7 25/06/2015 Call 3.800 1.140 1.140 0.000   0 1.165
TAHMB7 25/06/2015 Put 3.800 0.003 0.003 0.000   0 0.003
TAHCH9 25/06/2015 Call 3.890 1.050 1.050 0.000   0 1.080
TAHCI9 25/06/2015 Put 3.890 0.005 0.005 0.000   0 0.004
TAHMG7 25/06/2015 Call 3.980 0.960 0.960 0.000   0 0.990
TAHMH7 25/06/2015 Put 3.980 0.007 0.007 0.000   0 0.006
TAHSH9 25/06/2015 Call 4.070 0.875 0.875 0.000   0 0.900
TAHSI9 25/06/2015 Put 4.070 0.010 0.010 0.000   0 0.009
TAHSH7 25/06/2015 Call 4.170 0.775 0.775 0.000   0 0.805
TAHSI7 25/06/2015 Put 4.170 0.015 0.015 0.000   0 0.015
TAHK27 25/06/2015 Call 4.260 0.690 0.690 0.000   0 0.720
TAHK37 25/06/2015 Put 4.260 0.020 0.020 0.000   0 0.020
TAHTE7 25/06/2015 Call 4.360 0.600 0.600 0.000   0 0.630
TAHTF7 25/06/2015 Put 4.360 0.030 0.030 0.000   50 0.025
TAHUS7 25/06/2015 Call 4.450 0.520 0.520 0.000   330 0.550
TAHUT7 25/06/2015 Put 4.450 0.040 0.040 0.000   260 0.035
TAHVD7 25/06/2015 Call 4.540 0.445 0.445 0.000   0 0.470
TAHVE7 25/06/2015 Put 4.540 0.055 0.055 0.000   50 0.045
TAHWT7 25/06/2015 Call 4.630 0.370 0.370 0.000   0 0.400
TAHWU7 25/06/2015 Put 4.630 0.070 0.070 0.000   0 0.065
TAHYU7 25/06/2015 Call 4.860 0.215 0.215 0.000   1,520 0.240
TAHYV7 25/06/2015 Put 4.860 0.145 0.145 0.000   758 0.130
TAHYW7 25/06/2015 Call 5.100 0.105 0.105 0.000   64 0.120
TAHYX7 25/06/2015 Put 5.100 0.275 0.275 0.000   0 0.250
TAHBM8 25/06/2015 Call 5.320 0.050 0.050 0.000   200 0.055
TAHBO8 25/06/2015 Put 5.320 0.440 0.440 0.000   0 0.405
TAHC48 25/06/2015 Call 5.560 0.020 0.020 0.000   0 0.020
TAHC58 25/06/2015 Put 5.560 0.650 0.650 0.000   0 0.615
TAHDQ8 25/06/2015 Call 5.790 0.007 0.007 0.000   0 0.008
TAHDR8 25/06/2015 Put 5.790 0.870 0.870 0.000   0 0.840
TAHDO8 25/06/2015 Call 6.020 0.003 0.003 0.000   0 0.003
TAHDP8 25/06/2015 Put 6.020 1.100 1.100 0.000   0 1.070
TAHDM8 25/06/2015 Call 6.260 0.001 0.001 0.000   0 0.001
TAHDN8 25/06/2015 Put 6.260 1.340 1.340 0.000   0 1.310
TAHES8 25/06/2015 Call 6.480 0.000 0.000 0.000   0 0.000
TAHET8 25/06/2015 Put 6.480 1.560 1.560 0.000   0 1.530
TAHB88 30/07/2015 Call 0.010 4.945 4.945 0.000   0 4.970
TAHZQ7 30/07/2015 Call 3.520 1.425 1.425 0.000   0 1.455
TAHZR7 30/07/2015 Put 3.520 0.005 0.005 0.000   0 0.004
TAHZM7 30/07/2015 Call 3.610 1.340 1.340 0.000   0 1.365
TAHZN7 30/07/2015 Put 3.610 0.007 0.007 0.000   0 0.006
TAHB28 30/07/2015 Call 3.710 1.240 1.240 0.000   0 1.265
TAHB38 30/07/2015 Put 3.710 0.010 0.010 0.000   0 0.009
TAHZI7 30/07/2015 Call 3.800 1.150 1.150 0.000   0 1.180
TAHZJ7 30/07/2015 Put 3.800 0.015 0.015 0.000   0 0.015
TAHZS7 30/07/2015 Call 3.890 1.065 1.065 0.000   0 1.090
TAHZT7 30/07/2015 Put 3.890 0.020 0.020 0.000   0 0.015
TAHZK7 30/07/2015 Call 3.980 0.975 0.975 0.000   0 1.005
TAHZL7 30/07/2015 Put 3.980 0.020 0.020 0.000   0 0.020
TAHB48 30/07/2015 Call 4.070 0.895 0.895 0.000   0 0.920
TAHB58 30/07/2015 Put 4.070 0.025 0.025 0.000   0 0.025
TAHZO7 30/07/2015 Call 4.170 0.800 0.800 0.000   0 0.830
TAHZP7 30/07/2015 Put 4.170 0.030 0.030 0.000   0 0.030
TAHZY7 30/07/2015 Call 4.260 0.720 0.720 0.000   0 0.745
TAHB18 30/07/2015 Put 4.260 0.020 0.055 0.000   0 0.035
TAHZG7 30/07/2015 Call 4.360 0.630 0.630 0.000   0 0.660
TAHZH7 30/07/2015 Put 4.360 0.050 0.050 0.000   0 0.045
TAHZW7 30/07/2015 Call 4.450 0.555 0.555 0.000   0 0.585
TAHZX7 30/07/2015 Put 4.450 0.060 0.060 0.000   180 0.055
TAHZE7 30/07/2015 Call 4.540 0.485 0.485 0.000   0 0.510
TAHZF7 30/07/2015 Put 4.540 0.080 0.080 0.000   0 0.070
TAHZU7 30/07/2015 Call 4.630 0.415 0.415 0.000   0 0.440
TAHZV7 30/07/2015 Put 4.630 0.100 0.100 0.000   0 0.090
TAHZC7 30/07/2015 Call 4.860 0.265 0.265 0.000   5,000 0.290
TAHZD7 30/07/2015 Put 4.860 0.180 0.180 0.000   0 0.165
TAHB68 30/07/2015 Call 5.100 0.155 0.155 0.000   107 0.170
TAHB78 30/07/2015 Put 5.100 0.310 0.310 0.000   0 0.285
TAHBP8 30/07/2015 Call 5.320 0.085 0.085 0.000   0 0.095
TAHBQ8 30/07/2015 Put 5.320 0.460 0.460 0.000   0 0.430
TAHC68 30/07/2015 Call 5.560 0.045 0.045 0.000   0 0.050
TAHC78 30/07/2015 Put 5.560 0.665 0.665 0.000   0 0.630
TAHDW8 30/07/2015 Call 5.790 0.025 0.025 0.000   0 0.025
TAHDX8 30/07/2015 Put 5.790 0.875 0.875 0.000   0 0.840
TAHDS8 30/07/2015 Call 6.020 0.015 0.015 0.000   0 0.015
TAHDT8 30/07/2015 Put 6.020 1.100 1.100 0.000   0 1.070
TAHDU8 30/07/2015 Call 6.260 0.008 0.008 0.000   0 0.006
TAHDV8 30/07/2015 Put 6.260 1.335 1.335 0.000   0 1.310
TAHEU8 30/07/2015 Call 6.480 0.004 0.004 0.000   0 0.003
TAHEV8 30/07/2015 Put 6.480 1.555 1.555 0.000   0 1.530
TAHCN8 27/08/2015 Call 0.010 4.850 4.850 0.000   0 4.875
TAHB98 27/08/2015 Call 3.900 1.065 1.065 0.000   0 1.090
TAHBF8 27/08/2015 Put 3.900 0.030 0.030 0.000   0 0.030
TAHYE7 27/08/2015 Call 4.000 0.970 0.970 0.000   0 0.995
TAHYF7 27/08/2015 Put 4.000 0.040 0.040 0.000   0 0.035
TAHBV8 27/08/2015 Call 4.100 0.875 0.875 0.000   0 0.905
TAHBW8 27/08/2015 Put 4.100 0.050 0.050 0.000   0 0.050
TAHYG7 27/08/2015 Call 4.200 0.785 0.785 0.000   0 0.815
TAHYH7 27/08/2015 Put 4.200 0.065 0.065 0.000   0 0.060
TAHCS8 27/08/2015 Call 4.300 0.700 0.700 0.000   0 0.730
TAHEK8 27/08/2015 Put 4.300 0.080 0.080 0.000   0 0.075
TAHG68 27/08/2015 Call 4.400 0.620 0.620 0.000   0 0.645
TAHG78 27/08/2015 Put 4.400 0.100 0.100 0.000   0 0.095
TAHGU8 27/08/2015 Call 4.410 0.545 0.545 0.000   0 0.565
TAHGV8 27/08/2015 Put 4.410 0.105 0.105 0.000   0 0.100
TAHG28 27/08/2015 Call 4.500 0.540 0.540 0.000   0 0.565
TAHG38 27/08/2015 Put 4.500 0.130 0.130 0.000   0 0.120
TAHGX8 27/08/2015 Call 4.510 0.470 0.470 0.000   104 0.495
TAHGW8 27/08/2015 Put 4.510 0.130 0.130 0.000   0 0.125
TAHGO8 27/08/2015 Call 4.600 0.470 0.470 0.000   0 0.490
TAHGP8 27/08/2015 Put 4.600 0.160 0.160 0.000   0 0.150
TAHGK8 27/08/2015 Call 4.700 0.350 0.435 0.000   0 0.420
TAHGL8 27/08/2015 Put 4.700 0.180 0.225 0.000   0 0.185
TAHCO8 27/08/2015 Call 4.800 0.340 0.340 0.000   0 0.355
TAHCP8 27/08/2015 Put 4.800 0.240 0.240 0.000   0 0.230
TAHEL8 27/08/2015 Call 4.900 0.285 0.285 0.000   0 0.300
TAHG18 27/08/2015 Put 4.900 0.290 0.290 0.000   0 0.280
TAHCQ8 27/08/2015 Call 5.000 0.235 0.235 0.000   0 0.250
TAHCR8 27/08/2015 Put 5.000 0.320 0.385 0.000   0 0.330
TAHG48 27/08/2015 Call 5.250 0.145 0.145 0.000   0 0.155
TAHG58 27/08/2015 Put 5.250 0.480 0.560 0.000   0 0.495
TAHGM8 27/08/2015 Call 5.500 0.085 0.085 0.000   0 0.090
TAHGN8 27/08/2015 Put 5.500 0.670 0.770 0.000   0 0.690
TAHG88 27/08/2015 Call 5.750 0.050 0.050 0.000   0 0.055
TAHG98 27/08/2015 Put 5.750 0.930 0.930 0.000   0 0.905
TAHGQ8 27/08/2015 Call 6.000 0.035 0.035 0.000   0 0.035
TAHGR8 27/08/2015 Put 6.000 1.160 1.160 0.000   0 1.135
TAHGS8 27/08/2015 Call 6.250 0.025 0.025 0.000   0 0.025
TAHGT8 27/08/2015 Put 6.250 1.395 1.395 0.000   0 1.375
TAHJ48 27/08/2015 Call 6.500 0.025 0.025 0.000   0 0.020
TAHJ58 27/08/2015 Put 6.500 1.640 1.640 0.000   0 1.620
TAHKA8 27/08/2015 Call 6.750 0.025 0.025 0.000      
TAHKB8 27/08/2015 Put 6.750 1.880 1.880 0.000      
TAHS27 24/09/2015 Call 0.010 4.860 4.860 0.000   0 4.885
TAHY29 24/09/2015 Call 2.220 2.720 2.720 0.000   0 2.745
TAHY39 24/09/2015 Put 2.220 0.001 0.001 0.000   0 0.000
TAHXZ9 24/09/2015 Call 2.410 2.535 2.535 0.000   0 2.555
TAHY19 24/09/2015 Put 2.410 0.002 0.002 0.000   0 0.001
TAHYC9 24/09/2015 Call 2.600 2.345 2.345 0.000   0 2.370
TAHYD9 24/09/2015 Put 2.600 0.004 0.004 0.000   0 0.003
TAHS37 24/09/2015 Call 2.690 2.255 2.255 0.000   0 2.280
TAHS47 24/09/2015 Put 2.690 0.006 0.006 0.000   0 0.004
TAHYA9 24/09/2015 Call 2.770 2.175 2.175 0.000   0 2.200
TAHYB9 24/09/2015 Put 2.770 0.008 0.008 0.000   0 0.005
TAHQZ7 24/09/2015 Call 2.870 2.075 2.075 0.000   0 2.105
TAHR17 24/09/2015 Put 2.870 0.010 0.010 0.000   0 0.007
TAHY49 24/09/2015 Call 2.960 1.990 1.990 0.000   0 2.015
TAHY59 24/09/2015 Put 2.960 0.015 0.015 0.000   1,000 0.010
TAHR27 24/09/2015 Call 3.060 1.890 1.890 0.000   0 1.915
TAHR37 24/09/2015 Put 3.060 0.015 0.015 0.000   0 0.015
TAHY69 24/09/2015 Call 3.150 1.800 1.800 0.000   0 1.825
TAHY79 24/09/2015 Put 3.150 0.020 0.020 0.000   0 0.015
TAHR47 24/09/2015 Call 3.250 1.700 1.700 0.000   0 1.725
TAHR57 24/09/2015 Put 3.250 0.020 0.020 0.000   0 0.020
TAHY89 24/09/2015 Call 3.340 1.610 1.610 0.000   0 1.635
TAHY99 24/09/2015 Put 3.340 0.025 0.025 0.000   0 0.020
TAHRH7 24/09/2015 Call 3.420 1.530 1.530 0.000   0 1.555
TAHRI7 24/09/2015 Put 3.420 0.025 0.025 0.000   0 0.025
TAHYG9 24/09/2015 Call 3.520 1.435 1.435 0.000   0 1.460
TAHYH9 24/09/2015 Put 3.520 0.030 0.030 0.000   0 0.025
TAHR67 24/09/2015 Call 3.610 1.345 1.345 0.000   0 1.370
TAHR77 24/09/2015 Put 3.610 0.030 0.030 0.000   0 0.030
TAHYE9 24/09/2015 Call 3.710 1.245 1.245 0.000   0 1.275
TAHYF9 24/09/2015 Put 3.710 0.030 0.030 0.000   0 0.030
TAHRF7 24/09/2015 Call 3.800 1.160 1.160 0.000   0 1.190
TAHRG7 24/09/2015 Put 3.800 0.035 0.035 0.000   0 0.035
TAHYU9 24/09/2015 Call 3.890 1.075 1.075 0.000   0 1.105
TAHYV9 24/09/2015 Put 3.890 0.040 0.040 0.000   0 0.040
TAHR87 24/09/2015 Call 3.980 0.990 0.990 0.000   0 1.020
TAHR97 24/09/2015 Put 3.980 0.050 0.050 0.000   0 0.045
TAHZ49 24/09/2015 Call 4.070 0.905 0.905 0.000   157 0.940
TAHZ59 24/09/2015 Put 4.070 0.055 0.055 0.000   0 0.055
TAHSJ7 24/09/2015 Call 4.170 0.820 0.820 0.000   0 0.850
TAHSK7 24/09/2015 Put 4.170 0.070 0.070 0.000   0 0.065
TAHK47 24/09/2015 Call 4.260 0.740 0.740 0.000   0 0.770
TAHK57 24/09/2015 Put 4.260 0.085 0.085 0.000   0 0.080
TAHTG7 24/09/2015 Call 4.360 0.660 0.660 0.000   56 0.685
TAHTH7 24/09/2015 Put 4.360 0.105 0.105 0.000   0 0.100
TAHUU7 24/09/2015 Call 4.450 0.590 0.590 0.000   0 0.615
TAHUV7 24/09/2015 Put 4.450 0.130 0.130 0.000   0 0.125
TAHVF7 24/09/2015 Call 4.540 0.520 0.520 0.000   0 0.545
TAHVG7 24/09/2015 Put 4.540 0.155 0.155 0.000   60 0.150
TAHWV7 24/09/2015 Call 4.630 0.460 0.460 0.000   0 0.480
TAHWW7 24/09/2015 Put 4.630 0.190 0.190 0.000   0 0.180
TAHZ27 24/09/2015 Call 4.860 0.320 0.320 0.000   0 0.335
TAHZ37 24/09/2015 Put 4.860 0.285 0.285 0.000   0 0.275
TAHYZ7 24/09/2015 Call 5.100 0.205 0.205 0.000   0 0.215
TAHZ17 24/09/2015 Put 5.100 0.420 0.420 0.000   0 0.405
TAHBR8 24/09/2015 Call 5.320 0.130 0.130 0.000   112 0.140
TAHBS8 24/09/2015 Put 5.320 0.570 0.570 0.000   10 0.550
TAHC88 24/09/2015 Call 5.560 0.080 0.080 0.000   0 0.085
TAHC98 24/09/2015 Put 5.560 0.755 0.755 0.000   0 0.730
TAHDY8 24/09/2015 Call 5.790 0.050 0.050 0.000   0 0.055
TAHDZ8 24/09/2015 Put 5.790 0.960 0.960 0.000   0 0.930
TAHE38 24/09/2015 Call 6.020 0.035 0.035 0.000   0 0.035
TAHE48 24/09/2015 Put 6.020 1.170 1.170 0.000   0 1.140
TAHE18 24/09/2015 Call 6.260 0.030 0.030 0.000   0 0.030
TAHE28 24/09/2015 Put 6.260 1.400 1.400 0.000   0 1.370
TAHEW8 24/09/2015 Call 6.480 0.025 0.025 0.000   0 0.030
TAHEX8 24/09/2015 Put 6.480 1.615 1.615 0.000   0 1.585
TAHK38 29/10/2015 Call 0.010 4.870 4.870 0.000   0 4.895
TAHJG8 29/10/2015 Call 4.000 0.975 0.975 0.000   0 1.005
TAHJH8 29/10/2015 Put 4.000 0.060 0.060 0.000   0 0.060
TAHJY8 29/10/2015 Call 4.100 0.885 0.885 0.000   0 0.915
TAHJZ8 29/10/2015 Put 4.100 0.080 0.080 0.000   0 0.075
TAHJK8 29/10/2015 Call 4.200 0.800 0.800 0.000   0 0.830
TAHJL8 29/10/2015 Put 4.200 0.095 0.095 0.000   0 0.090
TAHK18 29/10/2015 Call 4.300 0.720 0.720 0.000   0 0.745
TAHK28 29/10/2015 Put 4.300 0.120 0.120 0.000   0 0.115
TAHJE8 29/10/2015 Call 4.400 0.640 0.640 0.000   0 0.665
TAHJF8 29/10/2015 Put 4.400 0.145 0.145 0.000   0 0.135
TAHJW8 29/10/2015 Call 4.500 0.565 0.565 0.000   0 0.590
TAHJX8 29/10/2015 Put 4.500 0.170 0.170 0.000   0 0.165
TAHJI8 29/10/2015 Call 4.600 0.500 0.500 0.000   0 0.520
TAHJJ8 29/10/2015 Put 4.600 0.210 0.210 0.000   0 0.200
TAHJQ8 29/10/2015 Call 4.700 0.435 0.435 0.000   0 0.455
TAHJR8 29/10/2015 Put 4.700 0.245 0.245 0.000   0 0.240
TAHJC8 29/10/2015 Call 4.800 0.375 0.375 0.000   0 0.395
TAHJD8 29/10/2015 Put 4.800 0.290 0.290 0.000   0 0.285
TAHJU8 29/10/2015 Call 4.900 0.320 0.320 0.000   0 0.340
TAHJV8 29/10/2015 Put 4.900 0.340 0.340 0.000   0 0.335
TAHJA8 29/10/2015 Call 5.000 0.275 0.275 0.000   0 0.295
TAHJB8 29/10/2015 Put 5.000 0.395 0.395 0.000   0 0.385
TAHJO8 29/10/2015 Call 5.250 0.180 0.180 0.000   0 0.195
TAHJP8 29/10/2015 Put 5.250 0.560 0.560 0.000   0 0.545
TAHJS8 29/10/2015 Call 5.500 0.115 0.115 0.000   0 0.120
TAHJT8 29/10/2015 Put 5.500 0.745 0.745 0.000   0 0.725
TAHJ88 29/10/2015 Call 5.750 0.070 0.070 0.000   0 0.075
TAHJ98 29/10/2015 Put 5.750 0.955 0.955 0.000   0 0.930
TAHJM8 29/10/2015 Call 6.000 0.045 0.045 0.000   0 0.050
TAHJN8 29/10/2015 Put 6.000 1.175 1.175 0.000   0 1.150
TAHK48 29/10/2015 Call 6.250 0.030 0.030 0.000   0 0.035
TAHK58 29/10/2015 Put 6.250 1.405 1.405 0.000   0 1.385
TAHK68 29/10/2015 Call 6.500 0.025 0.025 0.000   0 0.025
TAHK78 29/10/2015 Put 6.500 1.645 1.645 0.000   0 1.620
TAHKC8 29/10/2015 Call 6.750 0.015 0.015 0.000      
TAHKD8 29/10/2015 Put 6.750 1.885 1.885 0.000      
TAHY17 17/12/2015 Call 0.010 4.885 4.885 0.000   0 4.910
TAHN37 17/12/2015 Call 2.410 2.535 2.535 0.000   0 2.555
TAHN47 17/12/2015 Put 2.410 0.015 0.015 0.000   0 0.009
TAHMO7 17/12/2015 Call 2.600 2.345 2.345 0.000   0 2.370
TAHMP7 17/12/2015 Put 2.600 0.020 0.020 0.000   0 0.015
TAHMI7 17/12/2015 Call 2.770 2.180 2.180 0.000   0 2.200
TAHMJ7 17/12/2015 Put 2.770 0.025 0.025 0.000   0 0.020
TAHMQ7 17/12/2015 Call 2.960 1.990 1.990 0.000   0 2.015
TAHMR7 17/12/2015 Put 2.960 0.025 0.025 0.000   0 0.025
TAHX47 17/12/2015 Call 3.060 1.890 1.890 0.000   0 1.915
TAHX57 17/12/2015 Put 3.060 0.030 0.030 0.000   0 0.025
TAHMW7 17/12/2015 Call 3.150 1.805 1.805 0.000   0 1.825
TAHMX7 17/12/2015 Put 3.150 0.030 0.030 0.000   0 0.030
TAHX27 17/12/2015 Call 3.250 1.705 1.705 0.000   0 1.730
TAHX37 17/12/2015 Put 3.250 0.030 0.030 0.000   0 0.030
TAHMS7 17/12/2015 Call 3.340 1.615 1.615 0.000   0 1.640
TAHMT7 17/12/2015 Put 3.340 0.030 0.030 0.000   100 0.030
TAHX67 17/12/2015 Call 3.420 1.535 1.535 0.000   0 1.560
TAHX77 17/12/2015 Put 3.420 0.035 0.035 0.000   0 0.030
TAHMK7 17/12/2015 Call 3.520 1.440 1.440 0.000   0 1.465
TAHML7 17/12/2015 Put 3.520 0.035 0.035 0.000   0 0.035
TAHX87 17/12/2015 Call 3.610 1.355 1.355 0.000   0 1.380
TAHX97 17/12/2015 Put 3.610 0.040 0.040 0.000   0 0.040
TAHMM7 17/12/2015 Call 3.710 1.260 1.260 0.000   0 1.285
TAHMN7 17/12/2015 Put 3.710 0.050 0.050 0.000   0 0.045
TAHWZ7 17/12/2015 Call 3.800 1.175 1.175 0.000   0 1.200
TAHX17 17/12/2015 Put 3.800 0.055 0.055 0.000   0 0.055
TAHMU7 17/12/2015 Call 3.890 1.090 1.090 0.000   0 1.120
TAHMV7 17/12/2015 Put 3.890 0.065 0.065 0.000   0 0.065
TAHXF7 17/12/2015 Call 3.980 1.010 1.010 0.000   250 1.040
TAHXG7 17/12/2015 Put 3.980 0.080 0.080 0.000   0 0.075
TAHMY7 17/12/2015 Call 4.070 0.935 0.935 0.000   2,000 0.960
TAHMZ7 17/12/2015 Put 4.070 0.095 0.095 0.000   0 0.090
TAHXC7 17/12/2015 Call 4.170 0.850 0.850 0.000   300 0.875
TAHXD7 17/12/2015 Put 4.170 0.115 0.115 0.000   0 0.110
TAHS77 17/12/2015 Call 4.260 0.780 0.780 0.000   500 0.805
TAHS87 17/12/2015 Put 4.260 0.135 0.135 0.000   0 0.130
TAHXA7 17/12/2015 Call 4.360 0.705 0.705 0.000   100 0.725
TAHXB7 17/12/2015 Put 4.360 0.160 0.160 0.000   0 0.155
TAHSX7 17/12/2015 Call 4.450 0.640 0.640 0.000   850 0.660
TAHSY7 17/12/2015 Put 4.450 0.185 0.185 0.000   550 0.180
TAHY47 17/12/2015 Call 4.540 0.580 0.580 0.000   0 0.595
TAHY57 17/12/2015 Put 4.540 0.220 0.220 0.000   70 0.210
TAHUW7 17/12/2015 Call 4.630 0.520 0.520 0.000   1,389 0.535
TAHUX7 17/12/2015 Put 4.630 0.250 0.250 0.000   0 0.240
TAHZ47 17/12/2015 Call 4.860 0.390 0.390 0.000   137 0.405
TAHZ57 17/12/2015 Put 4.860 0.355 0.355 0.000   60 0.340
TAHZ67 17/12/2015 Call 5.100 0.280 0.280 0.000   0 0.290
TAHZ77 17/12/2015 Put 5.100 0.485 0.485 0.000   0 0.470
TAHBT8 17/12/2015 Call 5.320 0.200 0.200 0.000   0 0.210
TAHBU8 17/12/2015 Put 5.320 0.625 0.625 0.000   0 0.610
TAHCF8 17/12/2015 Call 5.560 0.130 0.130 0.000   0 0.140
TAHCG8 17/12/2015 Put 5.560 0.800 0.800 0.000   0 0.780
TAHE58 17/12/2015 Call 5.790 0.085 0.085 0.000   0 0.095
TAHE68 17/12/2015 Put 5.790 0.990 0.990 0.000   0 0.965
TAHE98 17/12/2015 Call 6.020 0.055 0.055 0.000   0 0.060
TAHEF8 17/12/2015 Put 6.020 1.185 1.185 0.000   0 1.165
TAHE78 17/12/2015 Call 6.260 0.040 0.040 0.000   0 0.040
TAHE88 17/12/2015 Put 6.260 1.405 1.405 0.000   0 1.385
TAHEY8 17/12/2015 Call 6.480 0.030 0.030 0.000   0 0.030
TAHEZ8 17/12/2015 Put 6.480 1.610 1.610 0.000   0 1.590
TAHJ38 23/03/2016 Call 0.010 4.795 4.795 0.000   0 4.825
TAHS57 23/03/2016 Call 2.410 2.530 2.530 0.000   0 2.555
TAHS67 23/03/2016 Put 2.410 0.000 0.000 0.000   0 0.000
TAHRL7 23/03/2016 Call 2.600 2.340 2.340 0.000   0 2.370
TAHRM7 23/03/2016 Put 2.600 0.000 0.000 0.000   0 0.000
TAHRN7 23/03/2016 Call 2.770 2.175 2.175 0.000   0 2.200
TAHRO7 23/03/2016 Put 2.770 0.000 0.000 0.000   0 0.000
TAHRJ7 23/03/2016 Call 2.960 1.985 1.985 0.000   0 2.010
TAHRK7 23/03/2016 Put 2.960 0.001 0.001 0.000   0 0.002
TAHRT7 23/03/2016 Call 3.150 1.795 1.795 0.000   0 1.820
TAHRU7 23/03/2016 Put 3.150 0.002 0.002 0.000   0 0.007
TAHRV7 23/03/2016 Call 3.340 1.605 1.605 0.000   0 1.635
TAHRW7 23/03/2016 Put 3.340 0.006 0.006 0.000   0 0.015
TAHRX7 23/03/2016 Call 3.520 1.430 1.430 0.000   0 1.455
TAHRY7 23/03/2016 Put 3.520 0.015 0.015 0.000   0 0.020
TAHRZ7 23/03/2016 Call 3.710 1.240 1.240 0.000   0 1.270
TAHS17 23/03/2016 Put 3.710 0.030 0.030 0.000   0 0.035
TAHRR7 23/03/2016 Call 3.890 1.070 1.070 0.000   0 1.095
TAHRS7 23/03/2016 Put 3.890 0.050 0.050 0.000   0 0.050
TAHI58 23/03/2016 Call 3.980 0.985 0.985 0.000   0 1.010
TAHI68 23/03/2016 Put 3.980 0.060 0.060 0.000   0 0.060
TAHRP7 23/03/2016 Call 4.070 0.905 0.905 0.000   0 0.930
TAHRQ7 23/03/2016 Put 4.070 0.075 0.075 0.000   0 0.070
TAHI38 23/03/2016 Call 4.170 0.820 0.820 0.000   0 0.845
TAHI48 23/03/2016 Put 4.170 0.100 0.100 0.000   0 0.090
TAHS97 23/03/2016 Call 4.260 0.745 0.745 0.000   0 0.770
TAHSA7 23/03/2016 Put 4.260 0.120 0.120 0.000   0 0.110
TAHGY8 23/03/2016 Call 4.360 0.670 0.670 0.000   0 0.690
TAHGZ8 23/03/2016 Put 4.360 0.145 0.145 0.000   0 0.135
TAHSZ7 23/03/2016 Call 4.450 0.605 0.605 0.000   0 0.625
TAHT17 23/03/2016 Put 4.450 0.175 0.175 0.000   0 0.165
TAHI18 23/03/2016 Call 4.540 0.540 0.540 0.000   0 0.560
TAHI28 23/03/2016 Put 4.540 0.210 0.210 0.000   0 0.195
TAHUY7 23/03/2016 Call 4.630 0.485 0.485 0.000   0 0.505
TAHUZ7 23/03/2016 Put 4.630 0.245 0.245 0.000   0 0.230
TAHI98 23/03/2016 Call 4.860 0.360 0.360 0.000   0 0.375
TAHIF8 23/03/2016 Put 4.860 0.350 0.350 0.000   0 0.335
TAHY67 23/03/2016 Call 5.100 0.260 0.260 0.000   0 0.270
TAHY77 23/03/2016 Put 5.100 0.490 0.490 0.000   0 0.475
TAHIG8 23/03/2016 Call 5.320 0.185 0.185 0.000   0 0.195
TAHIH8 23/03/2016 Put 5.320 0.640 0.640 0.000   0 0.625
TAHZ87 23/03/2016 Call 5.560 0.125 0.125 0.000   0 0.135
TAHZ97 23/03/2016 Put 5.560 0.825 0.825 0.000   0 0.805
TAHI78 23/03/2016 Call 5.790 0.085 0.085 0.000   0 0.090
TAHI88 23/03/2016 Put 5.790 1.015 1.015 0.000   0 0.995
TAHCH8 23/03/2016 Call 6.020 0.055 0.055 0.000   0 0.060
TAHCI8 23/03/2016 Put 6.020 1.220 1.220 0.000   0 1.195
TAHII8 23/03/2016 Call 6.260 0.035 0.035 0.000   0 0.040
TAHIJ8 23/03/2016 Put 6.260 1.440 1.440 0.000   0 1.415
TAHEG8 23/03/2016 Call 6.480 0.025 0.025 0.000   0 0.025
TAHEH8 23/03/2016 Put 6.480 1.650 1.650 0.000   0 1.625
TAHXH7 23/06/2016 Call 2.960 1.985 1.985 0.000   0 2.010
TAHXI7 23/06/2016 Put 2.960 0.007 0.007 0.000   0 0.006
TAHXY7 23/06/2016 Call 3.150 1.795 1.795 0.000   0 1.820
TAHXZ7 23/06/2016 Put 3.150 0.015 0.015 0.000   0 0.015
TAHXT7 23/06/2016 Call 3.340 1.605 1.605 0.000   0 1.630
TAHXU7 23/06/2016 Put 3.340 0.025 0.025 0.000   0 0.025
TAHXR7 23/06/2016 Call 3.520 1.430 1.430 0.000   0 1.455
TAHXS7 23/06/2016 Put 3.520 0.045 0.045 0.000   0 0.040
TAHXN7 23/06/2016 Call 3.710 1.250 1.250 0.000   0 1.275
TAHXO7 23/06/2016 Put 3.710 0.070 0.070 0.000   0 0.065
TAHXJ7 23/06/2016 Call 3.890 1.085 1.085 0.000   0 1.110
TAHXK7 23/06/2016 Put 3.890 0.100 0.100 0.000   0 0.100
TAHXV7 23/06/2016 Call 4.070 0.935 0.935 0.000   0 0.955
TAHXW7 23/06/2016 Put 4.070 0.145 0.145 0.000   0 0.140
TAHXL7 23/06/2016 Call 4.260 0.790 0.790 0.000   0 0.810
TAHXM7 23/06/2016 Put 4.260 0.205 0.205 0.000   0 0.200
TAHXP7 23/06/2016 Call 4.450 0.660 0.660 0.000   0 0.680
TAHXQ7 23/06/2016 Put 4.450 0.275 0.275 0.000   0 0.270
TAHY27 23/06/2016 Call 4.630 0.555 0.555 0.000   271 0.570
TAHY37 23/06/2016 Put 4.630 0.355 0.355 0.000   0 0.345
TAHY87 23/06/2016 Call 5.100 0.335 0.335 0.000   0 0.350
TAHY97 23/06/2016 Put 5.100 0.620 0.620 0.000   0 0.605
TAHZA7 23/06/2016 Call 5.560 0.195 0.195 0.000   0 0.205
TAHZB7 23/06/2016 Put 5.560 0.935 0.935 0.000   0 0.920
TAHCJ8 23/06/2016 Call 6.020 0.110 0.110 0.000   0 0.115
TAHCK8 23/06/2016 Put 6.020 1.305 1.305 0.000   0 1.285
TAHEI8 23/06/2016 Call 6.480 0.060 0.060 0.000   0 0.065
TAHEJ8 23/06/2016 Put 6.480 1.705 1.705 0.000   0 1.685
TAHK88 23/06/2016 Call 6.950 0.030 0.030 0.000   0 0.035
TAHK98 23/06/2016 Put 6.950 2.140 2.140 0.000   0 2.115
TAHJ68 29/09/2016 Call 3.800 1.175 1.175 0.000   0 1.200
TAHJ78 29/09/2016 Put 3.800 0.135 0.135 0.000   0 0.130
TAHIQ8 29/09/2016 Call 4.000 1.010 1.010 0.000   0 1.030
TAHIR8 29/09/2016 Put 4.000 0.190 0.190 0.000   0 0.185
TAHIU8 29/09/2016 Call 4.200 0.860 0.860 0.000   0 0.880
TAHIV8 29/09/2016 Put 4.200 0.255 0.255 0.000   0 0.250
TAHIO8 29/09/2016 Call 4.400 0.725 0.725 0.000   0 0.745
TAHIP8 29/09/2016 Put 4.400 0.335 0.335 0.000   0 0.325
TAHIY8 29/09/2016 Call 4.600 0.610 0.610 0.000   0 0.625
TAHIZ8 29/09/2016 Put 4.600 0.430 0.430 0.000   0 0.420
TAHIW8 29/09/2016 Call 4.800 0.510 0.510 0.000   0 0.525
TAHIX8 29/09/2016 Put 4.800 0.535 0.535 0.000   0 0.525
TAHIS8 29/09/2016 Call 5.000 0.425 0.425 0.000   0 0.435
TAHIT8 29/09/2016 Put 5.000 0.655 0.655 0.000   0 0.640
TAHIK8 29/09/2016 Call 5.500 0.260 0.260 0.000   0 0.270
TAHIL8 29/09/2016 Put 5.500 0.990 0.990 0.000   0 0.970
TAHJ18 29/09/2016 Call 6.000 0.155 0.155 0.000   0 0.160
TAHJ28 29/09/2016 Put 6.000 1.380 1.380 0.000   0 1.355
TAHIM8 29/09/2016 Call 6.500 0.090 0.090 0.000   0 0.095
TAHIN8 29/09/2016 Put 6.500 1.800 1.800 0.000   0 1.780
TAHKE8 29/09/2016 Call 7.000 0.050 0.050 0.000      
TAHKF8 29/09/2016 Put 7.000 2.250 2.250 0.000      
TAHD77 22/12/2016 Call 2.600 2.340 2.340 0.000   0 2.365
TAHD87 22/12/2016 Put 2.600 0.003 0.003 0.000   72 0.003

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.