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 4.580 Up 0.040 4.570 4.580 4.500 4.580 4.490 3,347,874 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
TAHS27 24/09/2015 Call 0.010 4.575 4.575 0.000   0 4.535
TAHY29 24/09/2015 Call 2.220 2.365 2.365 0.000   0 2.325
TAHY39 24/09/2015 Put 2.220 0.000 0.000 0.000   0 0.000
TAHXZ9 24/09/2015 Call 2.410 2.175 2.175 0.000   0 2.135
TAHY19 24/09/2015 Put 2.410 0.000 0.000 0.000   0 0.000
TAHYC9 24/09/2015 Call 2.600 1.985 1.985 0.000   0 1.945
TAHYD9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TAHS37 24/09/2015 Call 2.690 1.895 1.895 0.000   0 1.855
TAHS47 24/09/2015 Put 2.690 0.000 0.000 0.000   0 0.000
TAHYA9 24/09/2015 Call 2.770 1.815 1.815 0.000   0 1.775
TAHYB9 24/09/2015 Put 2.770 0.000 0.000 0.000   0 0.000
TAHQZ7 24/09/2015 Call 2.870 1.715 1.715 0.000   0 1.675
TAHR17 24/09/2015 Put 2.870 0.000 0.000 0.000   0 0.000
TAHY49 24/09/2015 Call 2.960 1.625 1.625 0.000   0 1.585
TAHY59 24/09/2015 Put 2.960 0.000 0.000 0.000   1,000 0.000
TAHR27 24/09/2015 Call 3.060 1.525 1.525 0.000   0 1.490
TAHR37 24/09/2015 Put 3.060 0.000 0.000 0.000   0 0.000
TAHY69 24/09/2015 Call 3.150 1.435 1.435 0.000   0 1.400
TAHY79 24/09/2015 Put 3.150 0.000 0.000 0.000   0 0.000
TAHR47 24/09/2015 Call 3.250 1.335 1.335 0.000   0 1.300
TAHR57 24/09/2015 Put 3.250 0.000 0.000 0.000   0 0.000
TAHY89 24/09/2015 Call 3.340 1.245 1.245 0.000   0 1.210
TAHY99 24/09/2015 Put 3.340 0.000 0.000 0.000   0 0.000
TAHRH7 24/09/2015 Call 3.420 1.165 1.165 0.000   0 1.130
TAHRI7 24/09/2015 Put 3.420 0.000 0.000 0.000   0 0.001
TAHYG9 24/09/2015 Call 3.520 1.070 1.070 0.000   0 1.030
TAHYH9 24/09/2015 Put 3.520 0.000 0.000 0.000   0 0.001
TAHR67 24/09/2015 Call 3.610 0.980 0.980 0.000   0 0.940
TAHR77 24/09/2015 Put 3.610 0.001 0.001 0.000   0 0.002
TAHYE9 24/09/2015 Call 3.710 0.880 0.880 0.000   0 0.845
TAHYF9 24/09/2015 Put 3.710 0.001 0.001 0.000   0 0.004
TAHRF7 24/09/2015 Call 3.800 0.795 0.795 0.000   0 0.760
TAHRG7 24/09/2015 Put 3.800 0.003 0.003 0.000   0 0.007
TAHYU9 24/09/2015 Call 3.890 0.705 0.705 0.000   0 0.675
TAHYV9 24/09/2015 Put 3.890 0.005 0.005 0.000   0 0.010
TAHR87 24/09/2015 Call 3.980 0.620 0.620 0.000   0 0.590
TAHR97 24/09/2015 Put 3.980 0.009 0.009 0.000   0 0.015
TAHZ49 24/09/2015 Call 4.070 0.540 0.540 0.000   0 0.505
TAHZ59 24/09/2015 Put 4.070 0.015 0.015 0.000   50 0.025
TAHSJ7 24/09/2015 Call 4.170 0.450 0.450 0.000   0 0.420
TAHSK7 24/09/2015 Put 4.170 0.025 0.025 0.000   0 0.035
TAHK47 24/09/2015 Call 4.260 0.370 0.370 0.000   0 0.345
TAHK57 24/09/2015 Put 4.260 0.040 0.040 0.000   0 0.050
TAHTG7 24/09/2015 Call 4.360 0.295 0.295 0.000   0 0.270
TAHTH7 24/09/2015 Put 4.360 0.060 0.060 0.000   500 0.075
TAHUU7 24/09/2015 Call 4.450 0.230 0.230 0.000   0 0.210
TAHUV7 24/09/2015 Put 4.450 0.090 0.090 0.000   0 0.100
TAHVF7 24/09/2015 Call 4.540 0.175 0.175 0.000   0 0.155
TAHVG7 24/09/2015 Put 4.540 0.125 0.125 0.000   60 0.135
TAHKN8 24/09/2015 Call 4.550 0.170 0.170 0.000   0 0.150
TAHKM8 24/09/2015 Put 4.550 0.130 0.130 0.000   0 0.140
TAHWV7 24/09/2015 Call 4.630 0.130 0.130 0.000   0 0.115
TAHWW7 24/09/2015 Put 4.630 0.170 0.170 0.000   0 0.180
TAHKO8 24/09/2015 Call 4.640 0.125 0.125 0.000   0 0.110
TAHKP8 24/09/2015 Put 4.640 0.175 0.175 0.000   0 0.185
TAHZ27 24/09/2015 Call 4.860 0.050 0.050 0.000   0 0.045
TAHZ37 24/09/2015 Put 4.860 0.320 0.320 0.000   120 0.335
TAHKR8 24/09/2015 Call 4.870 0.050 0.050 0.000   110 0.040
TAHKQ8 24/09/2015 Put 4.870 0.330 0.330 0.000   0 0.345
TAHYZ7 24/09/2015 Call 5.100 0.015 0.015 0.000   302 0.015
TAHZ17 24/09/2015 Put 5.100 0.530 0.530 0.000   0 0.560
TAHKS8 24/09/2015 Call 5.110 0.015 0.015 0.000   2,000 0.010
TAHKT8 24/09/2015 Put 5.110 0.535 0.535 0.000   0 0.565
TAHBR8 24/09/2015 Call 5.320 0.004 0.004 0.000   512 0.003
TAHBS8 24/09/2015 Put 5.320 0.740 0.740 0.000   10 0.780
TAHC88 24/09/2015 Call 5.560 0.001 0.001 0.000   0 0.001
TAHC98 24/09/2015 Put 5.560 0.980 0.980 0.000   0 1.020
TAHDY8 24/09/2015 Call 5.790 0.000 0.000 0.000   0 0.000
TAHDZ8 24/09/2015 Put 5.790 1.210 1.210 0.000   0 1.250
TAHE38 24/09/2015 Call 6.020 0.000 0.000 0.000   0 0.000
TAHE48 24/09/2015 Put 6.020 1.440 1.440 0.000   0 1.480
TAHE18 24/09/2015 Call 6.260 0.000 0.000 0.000   0 0.000
TAHE28 24/09/2015 Put 6.260 1.680 1.680 0.000   0 1.720
TAHEW8 24/09/2015 Call 6.480 0.000 0.000 0.000   0 0.000
TAHEX8 24/09/2015 Put 6.480 1.900 1.900 0.000   0 1.940
TAHLU8 24/09/2015 Call 6.720 0.000 0.000 0.000   0 0.000
TAHLW8 24/09/2015 Put 6.720 2.140 2.140 0.000   0 2.180
TAHK38 29/10/2015 Call 0.010 4.585 4.585 0.000   0 4.545
TAHKK8 29/10/2015 Call 3.800 0.825 0.825 0.000   0 0.790
TAHKL8 29/10/2015 Put 3.800 0.035 0.035 0.000   0 0.030
TAHKG8 29/10/2015 Call 3.900 0.735 0.735 0.000   0 0.700
TAHKH8 29/10/2015 Put 3.900 0.045 0.045 0.000   0 0.045
TAHJG8 29/10/2015 Call 4.000 0.645 0.645 0.000   0 0.610
TAHJH8 29/10/2015 Put 4.000 0.060 0.060 0.000   0 0.060
TAHJY8 29/10/2015 Call 4.100 0.560 0.560 0.000   0 0.525
TAHJZ8 29/10/2015 Put 4.100 0.070 0.070 0.000   0 0.080
TAHJK8 29/10/2015 Call 4.200 0.480 0.480 0.000   0 0.445
TAHJL8 29/10/2015 Put 4.200 0.090 0.090 0.000   0 0.095
TAHK18 29/10/2015 Call 4.300 0.405 0.405 0.000   0 0.375
TAHK28 29/10/2015 Put 4.300 0.115 0.115 0.000   0 0.120
TAHJE8 29/10/2015 Call 4.400 0.335 0.335 0.000   0 0.310
TAHJF8 29/10/2015 Put 4.400 0.145 0.145 0.000   0 0.155
TAHJW8 29/10/2015 Call 4.500 0.275 0.275 0.000   0 0.250
TAHJX8 29/10/2015 Put 4.500 0.180 0.180 0.000   0 0.195
TAHJI8 29/10/2015 Call 4.600 0.220 0.220 0.000   0 0.200
TAHJJ8 29/10/2015 Put 4.600 0.225 0.225 0.000   0 0.240
TAHJQ8 29/10/2015 Call 4.700 0.175 0.175 0.000   104 0.155
TAHJR8 29/10/2015 Put 4.700 0.275 0.275 0.000   0 0.295
TAHJC8 29/10/2015 Call 4.800 0.135 0.135 0.000   150 0.120
TAHJD8 29/10/2015 Put 4.800 0.335 0.335 0.000   0 0.360
TAHJU8 29/10/2015 Call 4.900 0.100 0.100 0.000   220 0.090
TAHJV8 29/10/2015 Put 4.900 0.405 0.405 0.000   0 0.430
TAHJA8 29/10/2015 Call 5.000 0.075 0.075 0.000   574 0.065
TAHJB8 29/10/2015 Put 5.000 0.480 0.480 0.000   0 0.510
TAHJO8 29/10/2015 Call 5.250 0.035 0.035 0.000   221 0.030
TAHJP8 29/10/2015 Put 5.250 0.695 0.695 0.000   0 0.730
TAHJS8 29/10/2015 Call 5.500 0.015 0.015 0.000   0 0.010
TAHJT8 29/10/2015 Put 5.500 0.930 0.930 0.000   0 0.965
TAHJ88 29/10/2015 Call 5.750 0.006 0.006 0.000   0 0.004
TAHJ98 29/10/2015 Put 5.750 1.170 1.170 0.000   0 1.210
TAHJM8 29/10/2015 Call 6.000 0.002 0.002 0.000   0 0.001
TAHJN8 29/10/2015 Put 6.000 1.420 1.420 0.000   0 1.460
TAHK48 29/10/2015 Call 6.250 0.001 0.001 0.000   0 0.000
TAHK58 29/10/2015 Put 6.250 1.670 1.670 0.000   0 1.710
TAHK68 29/10/2015 Call 6.500 0.000 0.000 0.000   0 0.000
TAHK78 29/10/2015 Put 6.500 1.920 1.920 0.000   0 1.960
TAHKC8 29/10/2015 Call 6.750 0.000 0.000 0.000   0 0.000
TAHKD8 29/10/2015 Put 6.750 2.170 2.170 0.000   0 2.210
TAHQN8 29/10/2015 Call 7.000 0.000 0.000 0.000   0 0.000
TAHQO8 29/10/2015 Put 7.000 2.420 2.420 0.000   0 2.460
TAHLP8 26/11/2015 Call 0.010 4.590 4.590 0.000   0 4.550
TAHNS8 26/11/2015 Call 3.800 0.845 0.845 0.000   0 0.815
TAHNT8 26/11/2015 Put 3.800 0.050 0.050 0.000   0 0.055
TAHMG8 26/11/2015 Call 3.900 0.760 0.760 0.000   0 0.725
TAHMH8 26/11/2015 Put 3.900 0.065 0.065 0.000   0 0.065
TAHME8 26/11/2015 Call 4.000 0.675 0.675 0.000   0 0.635
TAHMF8 26/11/2015 Put 4.000 0.075 0.075 0.000   0 0.080
TAHM48 26/11/2015 Call 4.100 0.590 0.590 0.000   0 0.555
TAHM58 26/11/2015 Put 4.100 0.095 0.095 0.105 208 0 0.100
TAHM28 26/11/2015 Call 4.200 0.515 0.515 0.000   0 0.480
TAHM38 26/11/2015 Put 4.200 0.115 0.115 0.000   0 0.120
TAHKU8 26/11/2015 Call 4.300 0.445 0.445 0.000   0 0.415
TAHKV8 26/11/2015 Put 4.300 0.140 0.140 0.000   0 0.150
TAHKW8 26/11/2015 Call 4.400 0.380 0.380 0.000   0 0.350
TAHKX8 26/11/2015 Put 4.400 0.175 0.175 0.000   0 0.185
TAHKY8 26/11/2015 Call 4.500 0.320 0.320 0.000   0 0.295
TAHKZ8 26/11/2015 Put 4.500 0.215 0.215 0.000   0 0.225
TAHL18 26/11/2015 Call 4.600 0.265 0.265 0.000   0 0.245
TAHL28 26/11/2015 Put 4.600 0.260 0.260 0.000   0 0.275
TAHL38 26/11/2015 Call 4.700 0.220 0.220 0.000   0 0.200
TAHL48 26/11/2015 Put 4.700 0.310 0.310 0.000   0 0.330
TAHL58 26/11/2015 Call 4.800 0.175 0.175 0.000   0 0.160
TAHL68 26/11/2015 Put 4.800 0.370 0.370 0.000   0 0.390
TAHL78 26/11/2015 Call 4.900 0.145 0.145 0.000   0 0.125
TAHL88 26/11/2015 Put 4.900 0.435 0.435 0.000   0 0.460
TAHL98 26/11/2015 Call 5.000 0.115 0.115 0.000   2,700 0.100
TAHLA8 26/11/2015 Put 5.000 0.505 0.505 0.000   0 0.535
TAHLB8 26/11/2015 Call 5.250 0.060 0.060 0.000   0 0.055
TAHLC8 26/11/2015 Put 5.250 0.710 0.710 0.000   0 0.740
TAHLD8 26/11/2015 Call 5.500 0.035 0.035 0.000   0 0.025
TAHLE8 26/11/2015 Put 5.500 0.935 0.935 0.000   0 0.970
TAHLF8 26/11/2015 Call 5.750 0.015 0.015 0.000   0 0.010
TAHLG8 26/11/2015 Put 5.750 1.175 1.175 0.000   0 1.215
TAHLH8 26/11/2015 Call 6.000 0.008 0.008 0.000   0 0.005
TAHLI8 26/11/2015 Put 6.000 1.420 1.420 0.000   0 1.460
TAHLJ8 26/11/2015 Call 6.250 0.004 0.004 0.000   0 0.002
TAHLK8 26/11/2015 Put 6.250 1.670 1.670 0.000   0 1.710
TAHLL8 26/11/2015 Call 6.500 0.002 0.002 0.000   0 0.001
TAHLM8 26/11/2015 Put 6.500 1.920 1.920 0.000   0 1.960
TAHLN8 26/11/2015 Call 6.750 0.001 0.001 0.000   0 0.000
TAHLO8 26/11/2015 Put 6.750 2.170 2.170 0.000   0 2.210
TAHQP8 26/11/2015 Call 7.000 0.000 0.000 0.000   0 0.000
TAHQQ8 26/11/2015 Put 7.000 2.420 2.420 0.000   0 2.460
TAHY17 17/12/2015 Call 0.010 4.600 4.600 0.000   0 4.560
TAHN37 17/12/2015 Call 2.410 2.185 2.185 0.000   0 2.145
TAHN47 17/12/2015 Put 2.410 0.000 0.000 0.000   0 0.000
TAHMO7 17/12/2015 Call 2.600 1.995 1.995 0.000   0 1.960
TAHMP7 17/12/2015 Put 2.600 0.000 0.000 0.000   0 0.001
TAHMI7 17/12/2015 Call 2.770 1.830 1.830 0.000   0 1.790
TAHMJ7 17/12/2015 Put 2.770 0.001 0.001 0.000   0 0.002
TAHMQ7 17/12/2015 Call 2.960 1.645 1.645 0.000   0 1.605
TAHMR7 17/12/2015 Put 2.960 0.004 0.004 0.000   0 0.005
TAHX47 17/12/2015 Call 3.060 1.550 1.550 0.000   0 1.510
TAHX57 17/12/2015 Put 3.060 0.006 0.006 0.000   0 0.008
TAHMW7 17/12/2015 Call 3.150 1.465 1.465 0.000   0 1.425
TAHMX7 17/12/2015 Put 3.150 0.009 0.009 0.000   0 0.010
TAHX27 17/12/2015 Call 3.250 1.370 1.370 0.000   0 1.330
TAHX37 17/12/2015 Put 3.250 0.015 0.015 0.000   0 0.015
TAHMS7 17/12/2015 Call 3.340 1.285 1.285 0.000   0 1.245
TAHMT7 17/12/2015 Put 3.340 0.020 0.020 0.000   100 0.020
TAHX67 17/12/2015 Call 3.420 1.205 1.205 0.000   0 1.170
TAHX77 17/12/2015 Put 3.420 0.025 0.025 0.000   0 0.025
TAHMK7 17/12/2015 Call 3.520 1.115 1.115 0.000   0 1.075
TAHML7 17/12/2015 Put 3.520 0.030 0.030 0.000   0 0.030
TAHX87 17/12/2015 Call 3.610 1.030 1.030 0.000   0 0.990
TAHX97 17/12/2015 Put 3.610 0.040 0.040 0.000   0 0.040
TAHMM7 17/12/2015 Call 3.710 0.940 0.940 0.000   0 0.905
TAHMN7 17/12/2015 Put 3.710 0.050 0.050 0.000   0 0.050
TAHWZ7 17/12/2015 Call 3.800 0.860 0.860 0.000   0 0.825
TAHX17 17/12/2015 Put 3.800 0.060 0.060 0.000   0 0.065
TAHMU7 17/12/2015 Call 3.890 0.785 0.785 0.000   0 0.750
TAHMV7 17/12/2015 Put 3.890 0.075 0.075 0.000   100 0.080
TAHXF7 17/12/2015 Call 3.980 0.710 0.710 0.000   0 0.675
TAHXG7 17/12/2015 Put 3.980 0.090 0.090 0.000   0 0.095
TAHMY7 17/12/2015 Call 4.070 0.640 0.640 0.000   0 0.605
TAHMZ7 17/12/2015 Put 4.070 0.110 0.110 0.000   70 0.115
TAHXC7 17/12/2015 Call 4.170 0.565 0.565 0.000   0 0.530
TAHXD7 17/12/2015 Put 4.170 0.135 0.135 0.000   15 0.140
TAHS77 17/12/2015 Call 4.260 0.500 0.500 0.000   0 0.470
TAHS87 17/12/2015 Put 4.260 0.160 0.160 0.000   0 0.165
TAHXA7 17/12/2015 Call 4.360 0.435 0.435 0.000   0 0.405
TAHXB7 17/12/2015 Put 4.360 0.195 0.195 0.000   1,000 0.205
TAHSX7 17/12/2015 Call 4.450 0.380 0.380 0.000   850 0.355
TAHSY7 17/12/2015 Put 4.450 0.230 0.230 0.000   550 0.240
TAHY47 17/12/2015 Call 4.540 0.335 0.335 0.000   0 0.305
TAHY57 17/12/2015 Put 4.540 0.265 0.265 0.000   85 0.280
TAHUW7 17/12/2015 Call 4.630 0.290 0.290 0.000   1,442 0.265
TAHUX7 17/12/2015 Put 4.630 0.310 0.310 0.000   90 0.325
TAHZ47 17/12/2015 Call 4.860 0.195 0.195 0.000   137 0.175
TAHZ57 17/12/2015 Put 4.860 0.440 0.440 0.000   120 0.460
TAHZ67 17/12/2015 Call 5.100 0.125 0.125 0.000   0 0.110
TAHZ77 17/12/2015 Put 5.100 0.605 0.605 0.000   100 0.635
TAHBT8 17/12/2015 Call 5.320 0.080 0.080 0.000   200 0.065
TAHBU8 17/12/2015 Put 5.320 0.780 0.780 0.000   0 0.815
TAHCF8 17/12/2015 Call 5.560 0.045 0.045 0.000   0 0.035
TAHCG8 17/12/2015 Put 5.560 0.995 0.995 0.000   0 1.030
TAHE58 17/12/2015 Call 5.790 0.030 0.030 0.000   0 0.020
TAHE68 17/12/2015 Put 5.790 1.215 1.215 0.000   0 1.250
TAHE98 17/12/2015 Call 6.020 0.015 0.015 0.000   0 0.009
TAHEF8 17/12/2015 Put 6.020 1.440 1.440 0.000   0 1.480
TAHE78 17/12/2015 Call 6.260 0.009 0.009 0.000   0 0.004
TAHE88 17/12/2015 Put 6.260 1.680 1.680 0.000   0 1.720
TAHEY8 17/12/2015 Call 6.480 0.005 0.005 0.000   0 0.002
TAHEZ8 17/12/2015 Put 6.480 1.900 1.900 0.000   0 1.940
TAHLX8 17/12/2015 Call 6.720 0.003 0.003 0.000   0 0.001
TAHLY8 17/12/2015 Put 6.720 2.140 2.140 0.000   0 2.180
TAHQC8 28/01/2016 Call 0.010 4.610 4.610 0.000   0 4.570
TAHQT8 28/01/2016 Call 3.800 0.895 0.895 0.000   0 0.855
TAHQU8 28/01/2016 Put 3.800 0.080 0.080 0.000   0 0.075
TAHQH8 28/01/2016 Call 3.900 0.810 0.810 0.000   0 0.775
TAHQI8 28/01/2016 Put 3.900 0.095 0.095 0.000   0 0.095
TAHQF8 28/01/2016 Call 4.000 0.730 0.730 0.000   0 0.695
TAHQG8 28/01/2016 Put 4.000 0.120 0.120 0.000   0 0.120
TAHQD8 28/01/2016 Call 4.100 0.655 0.655 0.000   0 0.620
TAHQE8 28/01/2016 Put 4.100 0.140 0.140 0.000   0 0.145
TAHPP8 28/01/2016 Call 4.200 0.585 0.585 0.000   0 0.545
TAHPQ8 28/01/2016 Put 4.200 0.170 0.170 0.000   0 0.170
TAHQ68 28/01/2016 Call 4.300 0.520 0.520 0.000   0 0.480
TAHQ78 28/01/2016 Put 4.300 0.200 0.200 0.000   0 0.205
TAHPR8 28/01/2016 Call 4.400 0.455 0.455 0.000   0 0.420
TAHPS8 28/01/2016 Put 4.400 0.240 0.240 0.000   0 0.245
TAHQ88 28/01/2016 Call 4.500 0.400 0.400 0.000   0 0.360
TAHQ98 28/01/2016 Put 4.500 0.280 0.280 0.000   0 0.285
TAHPN8 28/01/2016 Call 4.600 0.345 0.345 0.000   0 0.310
TAHPO8 28/01/2016 Put 4.600 0.330 0.330 0.000   0 0.335
TAHQ48 28/01/2016 Call 4.700 0.300 0.300 0.000   0 0.265
TAHQ58 28/01/2016 Put 4.700 0.380 0.380 0.000   0 0.390
TAHPL8 28/01/2016 Call 4.800 0.260 0.260 0.000   0 0.225
TAHPM8 28/01/2016 Put 4.800 0.440 0.440 0.000   0 0.450
TAHQ28 28/01/2016 Call 4.900 0.220 0.220 0.000   0 0.190
TAHQ38 28/01/2016 Put 4.900 0.505 0.505 0.000   0 0.515
TAHP98 28/01/2016 Call 5.000 0.190 0.190 0.000   0 0.160
TAHPK8 28/01/2016 Put 5.000 0.570 0.570 0.000   0 0.585
TAHPZ8 28/01/2016 Call 5.250 0.120 0.120 0.000   0 0.100
TAHQ18 28/01/2016 Put 5.250 0.760 0.760 0.000   0 0.775
TAHPV8 28/01/2016 Call 5.500 0.075 0.075 0.000   0 0.065
TAHPW8 28/01/2016 Put 5.500 0.965 0.965 0.000   0 0.990
TAHP78 28/01/2016 Call 5.750 0.050 0.050 0.000   0 0.035
TAHP88 28/01/2016 Put 5.750 1.190 1.190 0.000   0 1.220
TAHPX8 28/01/2016 Call 6.000 0.030 0.030 0.000   0 0.020
TAHPY8 28/01/2016 Put 6.000 1.425 1.425 0.000   0 1.460
TAHQA8 28/01/2016 Call 6.250 0.015 0.015 0.000   0 0.010
TAHQB8 28/01/2016 Put 6.250 1.670 1.670 0.000   0 1.710
TAHPT8 28/01/2016 Call 6.500 0.010 0.010 0.000   0 0.007
TAHPU8 28/01/2016 Put 6.500 1.920 1.920 0.000   0 1.960
TAHQJ8 28/01/2016 Call 6.750 0.005 0.005 0.000   0 0.004
TAHQK8 28/01/2016 Put 6.750 2.170 2.170 0.000   0 2.210
TAHQR8 28/01/2016 Call 7.000 0.003 0.003 0.000   0 0.002
TAHQS8 28/01/2016 Put 7.000 2.420 2.420 0.000   0 2.460
TAHRV8 25/02/2016 Call 0.010 4.505 4.505 0.000   0 4.465
TAHRY8 25/02/2016 Call 3.800 0.900 0.900 0.000      
TAHRZ8 25/02/2016 Put 3.800 0.120 0.120 0.000      
TAHR48 25/02/2016 Call 3.900 0.820 0.820 0.000   0 0.785
TAHR58 25/02/2016 Put 3.900 0.140 0.140 0.000   0 0.140
TAHRL8 25/02/2016 Call 4.000 0.740 0.740 0.000   0 0.705
TAHRM8 25/02/2016 Put 4.000 0.165 0.165 0.000   0 0.165
TAHR88 25/02/2016 Call 4.100 0.665 0.665 0.000   0 0.630
TAHR98 25/02/2016 Put 4.100 0.195 0.195 0.000   0 0.195
TAHR28 25/02/2016 Call 4.200 0.600 0.600 0.000   0 0.560
TAHR38 25/02/2016 Put 4.200 0.230 0.230 0.000   0 0.235
TAHR68 25/02/2016 Call 4.300 0.530 0.530 0.000   0 0.495
TAHR78 25/02/2016 Put 4.300 0.265 0.265 0.000   0 0.270
TAHRJ8 25/02/2016 Call 4.400 0.470 0.470 0.000   0 0.435
TAHRK8 25/02/2016 Put 4.400 0.310 0.310 0.000   0 0.315
TAHRF8 25/02/2016 Call 4.500 0.415 0.415 0.000   0 0.380
TAHRG8 25/02/2016 Put 4.500 0.360 0.360 0.000   0 0.365
TAHQZ8 25/02/2016 Call 4.600 0.365 0.365 0.000   0 0.330
TAHR18 25/02/2016 Put 4.600 0.410 0.410 0.000   0 0.420
TAHRP8 25/02/2016 Call 4.700 0.320 0.320 0.000   0 0.285
TAHRQ8 25/02/2016 Put 4.700 0.465 0.465 0.000   0 0.480
TAHQX8 25/02/2016 Call 4.800 0.275 0.275 0.000   0 0.245
TAHQY8 25/02/2016 Put 4.800 0.525 0.525 0.000   0 0.540
TAHRT8 25/02/2016 Call 4.900 0.240 0.240 0.000   0 0.210
TAHRU8 25/02/2016 Put 4.900 0.595 0.595 0.000   0 0.605
TAHQV8 25/02/2016 Call 5.000 0.205 0.205 0.000   0 0.180
TAHQW8 25/02/2016 Put 5.000 0.660 0.660 0.000   0 0.675
TAHRH8 25/02/2016 Call 5.250 0.140 0.140 0.000   0 0.120
TAHRI8 25/02/2016 Put 5.250 0.850 0.850 0.000   0 0.870
TAHRR8 25/02/2016 Call 5.500 0.090 0.090 0.000   0 0.075
TAHRS8 25/02/2016 Put 5.500 1.055 1.055 0.000   0 1.080
TAHRN8 25/02/2016 Call 5.750 0.060 0.060 0.000   0 0.050
TAHRO8 25/02/2016 Put 5.750 1.275 1.275 0.000   0 1.305
TAHRW8 25/02/2016 Call 6.000 0.040 0.040 0.000   0 0.030
TAHRX8 25/02/2016 Put 6.000 1.505 1.505 0.000   0 1.535
TAHJ38 23/03/2016 Call 0.010 4.515 4.515 0.000   0 4.475
TAHS57 23/03/2016 Call 2.410 2.195 2.195 0.000   0 2.160
TAHS67 23/03/2016 Put 2.410 0.002 0.002 0.000   0 0.002
TAHRL7 23/03/2016 Call 2.600 2.005 2.005 0.000   0 1.975
TAHRM7 23/03/2016 Put 2.600 0.006 0.006 0.000   0 0.004
TAHRN7 23/03/2016 Call 2.770 1.835 1.835 0.000   0 1.805
TAHRO7 23/03/2016 Put 2.770 0.010 0.010 0.000   0 0.008
TAHRJ7 23/03/2016 Call 2.960 1.650 1.650 0.000   0 1.620
TAHRK7 23/03/2016 Put 2.960 0.020 0.020 0.000   0 0.015
TAHRT7 23/03/2016 Call 3.150 1.465 1.465 0.000   0 1.440
TAHRU7 23/03/2016 Put 3.150 0.035 0.035 0.000   0 0.030
TAHRV7 23/03/2016 Call 3.340 1.285 1.285 0.000   0 1.260
TAHRW7 23/03/2016 Put 3.340 0.055 0.055 0.000   0 0.045
TAHRX7 23/03/2016 Call 3.520 1.125 1.125 0.000   0 1.100
TAHRY7 23/03/2016 Put 3.520 0.080 0.080 0.000   0 0.070
TAHRZ7 23/03/2016 Call 3.710 0.960 0.960 0.000   0 0.935
TAHS17 23/03/2016 Put 3.710 0.110 0.110 0.000   0 0.105
TAHNU8 23/03/2016 Call 3.800 0.885 0.885 0.000   0 0.860
TAHNV8 23/03/2016 Put 3.800 0.130 0.130 0.000   0 0.125
TAHRR7 23/03/2016 Call 3.890 0.815 0.815 0.000   0 0.790
TAHRS7 23/03/2016 Put 3.890 0.145 0.145 0.000   0 0.140
TAHI58 23/03/2016 Call 3.980 0.745 0.745 0.000   0 0.720
TAHI68 23/03/2016 Put 3.980 0.170 0.170 0.000   0 0.165
TAHRP7 23/03/2016 Call 4.070 0.680 0.680 0.000   0 0.650
TAHRQ7 23/03/2016 Put 4.070 0.190 0.190 0.000   0 0.190
TAHI38 23/03/2016 Call 4.170 0.610 0.610 0.000   0 0.580
TAHI48 23/03/2016 Put 4.170 0.220 0.220 0.000   0 0.225
TAHS97 23/03/2016 Call 4.260 0.550 0.550 0.000   0 0.520
TAHSA7 23/03/2016 Put 4.260 0.255 0.255 0.000   0 0.260
TAHGY8 23/03/2016 Call 4.360 0.485 0.485 0.000   0 0.460
TAHGZ8 23/03/2016 Put 4.360 0.295 0.295 0.000   0 0.305
TAHSZ7 23/03/2016 Call 4.450 0.435 0.435 0.000   0 0.405
TAHT17 23/03/2016 Put 4.450 0.335 0.335 0.000   0 0.345
TAHI18 23/03/2016 Call 4.540 0.390 0.390 0.000   100 0.360
TAHI28 23/03/2016 Put 4.540 0.380 0.380 0.000   0 0.395
TAHUY7 23/03/2016 Call 4.630 0.345 0.345 0.000   0 0.315
TAHUZ7 23/03/2016 Put 4.630 0.425 0.425 0.000   0 0.440
TAHM78 23/03/2016 Call 4.640 0.320 0.320 0.000   0 0.290
TAHM68 23/03/2016 Put 4.640 0.430 0.430 0.000   0 0.445
TAHI98 23/03/2016 Call 4.860 0.250 0.250 0.000   0 0.225
TAHIF8 23/03/2016 Put 4.860 0.565 0.565 0.000   0 0.585
TAHM88 23/03/2016 Call 4.870 0.235 0.235 0.170 103 0 0.205
TAHM98 23/03/2016 Put 4.870 0.570 0.570 0.000   0 0.590
TAHY67 23/03/2016 Call 5.100 0.180 0.180 0.000   0 0.155
TAHY77 23/03/2016 Put 5.100 0.740 0.740 0.000   0 0.760
TAHMB8 23/03/2016 Call 5.110 0.165 0.165 0.000   56 0.140
TAHMA8 23/03/2016 Put 5.110 0.740 0.740 0.000   0 0.760
TAHIG8 23/03/2016 Call 5.320 0.125 0.125 0.000   0 0.105
TAHIH8 23/03/2016 Put 5.320 0.910 0.910 0.000   0 0.935
TAHMC8 23/03/2016 Call 5.330 0.120 0.120 0.000   0 0.100
TAHMD8 23/03/2016 Put 5.330 0.910 0.910 0.000   0 0.935
TAHZ87 23/03/2016 Call 5.560 0.090 0.090 0.000   0 0.070
TAHZ97 23/03/2016 Put 5.560 1.115 1.115 0.000   0 1.140
TAHI78 23/03/2016 Call 5.790 0.060 0.060 0.000   0 0.045
TAHI88 23/03/2016 Put 5.790 1.320 1.320 0.000   0 1.345
TAHCH8 23/03/2016 Call 6.020 0.045 0.045 0.000   0 0.030
TAHCI8 23/03/2016 Put 6.020 1.530 1.530 0.000   0 1.560
TAHII8 23/03/2016 Call 6.260 0.035 0.035 0.000   0 0.020
TAHIJ8 23/03/2016 Put 6.260 1.755 1.755 0.000   0 1.790
TAHEG8 23/03/2016 Call 6.480 0.025 0.025 0.000   0 0.015
TAHEH8 23/03/2016 Put 6.480 1.965 1.965 0.000   0 2.000
TAHLZ8 23/03/2016 Call 6.720 0.015 0.015 0.000   0 0.009
TAHM18 23/03/2016 Put 6.720 2.200 2.200 0.000   0 2.230
TAHNR8 23/06/2016 Call 0.010 4.535 4.535 0.000   0 4.495
TAHXH7 23/06/2016 Call 2.960 1.650 1.650 0.000   0 1.610
TAHXI7 23/06/2016 Put 2.960 0.015 0.015 0.000   0 0.015
TAHXY7 23/06/2016 Call 3.150 1.470 1.470 0.000   0 1.430
TAHXZ7 23/06/2016 Put 3.150 0.025 0.025 0.000   0 0.030
TAHXT7 23/06/2016 Call 3.340 1.295 1.295 0.000   0 1.255
TAHXU7 23/06/2016 Put 3.340 0.045 0.045 0.000   0 0.050
TAHXR7 23/06/2016 Call 3.520 1.135 1.135 0.000   0 1.100
TAHXS7 23/06/2016 Put 3.520 0.075 0.075 0.000   0 0.080
TAHXN7 23/06/2016 Call 3.710 0.975 0.975 0.000   0 0.940
TAHXO7 23/06/2016 Put 3.710 0.120 0.120 0.000   0 0.125
TAHNW8 23/06/2016 Call 3.800 0.905 0.905 0.000   0 0.870
TAHNX8 23/06/2016 Put 3.800 0.140 0.140 0.000   0 0.150
TAHXJ7 23/06/2016 Call 3.890 0.835 0.835 0.000   0 0.805
TAHXK7 23/06/2016 Put 3.890 0.170 0.170 0.000   110 0.180
TAHMO8 23/06/2016 Call 3.980 0.770 0.770 0.000   0 0.740
TAHMP8 23/06/2016 Put 3.980 0.200 0.200 0.000   0 0.210
TAHXV7 23/06/2016 Call 4.070 0.705 0.705 0.000   0 0.680
TAHXW7 23/06/2016 Put 4.070 0.230 0.230 0.000   0 0.240
TAHMS8 23/06/2016 Call 4.170 0.640 0.640 0.000   100 0.615
TAHMT8 23/06/2016 Put 4.170 0.270 0.270 0.000   0 0.280
TAHXL7 23/06/2016 Call 4.260 0.585 0.585 0.000   0 0.560
TAHXM7 23/06/2016 Put 4.260 0.305 0.305 0.000   0 0.320
TAHMM8 23/06/2016 Call 4.360 0.530 0.530 0.000   0 0.505
TAHMN8 23/06/2016 Put 4.360 0.350 0.350 0.000   0 0.370
TAHXP7 23/06/2016 Call 4.450 0.480 0.480 0.000   0 0.455
TAHXQ7 23/06/2016 Put 4.450 0.395 0.395 0.000   0 0.415
TAHMQ8 23/06/2016 Call 4.540 0.435 0.435 0.000   0 0.415
TAHMR8 23/06/2016 Put 4.540 0.445 0.445 0.000   0 0.465
TAHY27 23/06/2016 Call 4.630 0.390 0.390 0.000   271 0.370
TAHY37 23/06/2016 Put 4.630 0.495 0.495 0.000   0 0.515
TAHMW8 23/06/2016 Call 4.860 0.295 0.295 0.000   0 0.280
TAHMX8 23/06/2016 Put 4.860 0.635 0.635 0.000   0 0.655
TAHY87 23/06/2016 Call 5.100 0.215 0.215 0.000   0 0.205
TAHY97 23/06/2016 Put 5.100 0.800 0.800 0.000   0 0.825
TAHMK8 23/06/2016 Call 5.320 0.160 0.160 0.000   0 0.150
TAHML8 23/06/2016 Put 5.320 0.965 0.965 0.000   0 0.990
TAHZA7 23/06/2016 Call 5.560 0.110 0.110 0.000   24 0.105
TAHZB7 23/06/2016 Put 5.560 1.155 1.155 0.000   0 1.185
TAHMU8 23/06/2016 Call 5.790 0.080 0.080 0.000   150 0.070
TAHMV8 23/06/2016 Put 5.790 1.350 1.350 0.000   0 1.385
TAHCJ8 23/06/2016 Call 6.020 0.055 0.055 0.000   0 0.050
TAHCK8 23/06/2016 Put 6.020 1.555 1.555 0.000   0 1.590
TAHMI8 23/06/2016 Call 6.260 0.035 0.035 0.000   0 0.030
TAHMJ8 23/06/2016 Put 6.260 1.770 1.770 0.000   0 1.810
TAHEI8 23/06/2016 Call 6.480 0.025 0.025 0.000   0 0.020
TAHEJ8 23/06/2016 Put 6.480 1.980 1.980 0.000   0 2.015
TAHP58 23/06/2016 Call 6.720 0.015 0.015 0.000   0 0.010
TAHP68 23/06/2016 Put 6.720 2.205 2.205 0.000   0 2.245
TAHK88 23/06/2016 Call 6.950 0.008 0.008 0.000   0 0.007
TAHK98 23/06/2016 Put 6.950 2.430 2.430 0.000   0 2.465
TAHNY8 29/09/2016 Call 3.600 1.035 1.035 0.000   0 1.000
TAHNZ8 29/09/2016 Put 3.600 0.095 0.095 0.000   0 0.105
TAHJ68 29/09/2016 Call 3.800 0.870 0.870 0.000   0 0.835
TAHJ78 29/09/2016 Put 3.800 0.145 0.145 0.000   0 0.155
TAHIQ8 29/09/2016 Call 4.000 0.715 0.715 0.000   0 0.685
TAHIR8 29/09/2016 Put 4.000 0.210 0.210 0.000   0 0.225
TAHIU8 29/09/2016 Call 4.200 0.585 0.585 0.000   0 0.555
TAHIV8 29/09/2016 Put 4.200 0.295 0.295 0.000   0 0.310
TAHIO8 29/09/2016 Call 4.400 0.470 0.470 0.000   0 0.445
TAHIP8 29/09/2016 Put 4.400 0.390 0.390 0.000   0 0.410
TAHIY8 29/09/2016 Call 4.600 0.375 0.375 0.000   0 0.355
TAHIZ8 29/09/2016 Put 4.600 0.500 0.500 0.000   0 0.520
TAHIW8 29/09/2016 Call 4.800 0.295 0.295 0.000   0 0.280
TAHIX8 29/09/2016 Put 4.800 0.625 0.625 0.000   0 0.650
TAHIS8 29/09/2016 Call 5.000 0.230 0.230 0.000   0 0.215
TAHIT8 29/09/2016 Put 5.000 0.760 0.760 0.000   0 0.790
TAHIK8 29/09/2016 Call 5.500 0.120 0.120 0.000   0 0.110
TAHIL8 29/09/2016 Put 5.500 1.150 1.150 0.000   0 1.180
TAHJ18 29/09/2016 Call 6.000 0.060 0.060 0.000   0 0.055
TAHJ28 29/09/2016 Put 6.000 1.585 1.585 0.000   0 1.620
TAHIM8 29/09/2016 Call 6.500 0.030 0.030 0.000   0 0.025
TAHIN8 29/09/2016 Put 6.500 2.045 2.045 0.000   0 2.080
TAHKE8 29/09/2016 Call 7.000 0.015 0.015 0.000   0 0.010
TAHKF8 29/09/2016 Put 7.000 2.520 2.520 0.000   0 2.560
TAHD77 22/12/2016 Call 2.600 2.000 2.000 0.000   0 1.960
TAHD87 22/12/2016 Put 2.600 0.003 0.003 0.000   72 0.003
TAHP18 22/12/2016 Call 3.710 0.935 0.935 0.000   0 0.900
TAHP28 22/12/2016 Put 3.710 0.110 0.110 0.000   0 0.120
TAHN98 22/12/2016 Call 3.890 0.790 0.790 0.000   0 0.755
TAHNK8 22/12/2016 Put 3.890 0.160 0.160 0.000   0 0.170
TAHNL8 22/12/2016 Call 4.070 0.655 0.655 0.000   0 0.625
TAHNM8 22/12/2016 Put 4.070 0.225 0.225 0.000   0 0.240
TAHN18 22/12/2016 Call 4.260 0.535 0.535 0.000   0 0.510
TAHN28 22/12/2016 Put 4.260 0.305 0.305 0.000   0 0.320
TAHN78 22/12/2016 Call 4.450 0.430 0.430 0.000   0 0.410
TAHN88 22/12/2016 Put 4.450 0.400 0.400 0.000   0 0.420
TAHNN8 22/12/2016 Call 4.630 0.350 0.350 0.000   0 0.330
TAHNO8 22/12/2016 Put 4.630 0.500 0.500 0.000   0 0.525
TAHNP8 22/12/2016 Call 5.100 0.195 0.195 0.000   0 0.180
TAHNQ8 22/12/2016 Put 5.100 0.820 0.820 0.000   0 0.850
TAHMY8 22/12/2016 Call 5.560 0.105 0.105 0.000   0 0.095
TAHMZ8 22/12/2016 Put 5.560 1.190 1.190 0.000   0 1.220
TAHN58 22/12/2016 Call 6.020 0.055 0.055 0.000   0 0.050
TAHN68 22/12/2016 Put 6.020 1.590 1.590 0.000   0 1.630
TAHN38 22/12/2016 Call 6.480 0.025 0.025 0.000   0 0.025
TAHN48 22/12/2016 Put 6.480 2.020 2.020 0.000   0 2.055
TAHP38 22/12/2016 Call 6.950 0.015 0.015 0.000   0 0.010
TAHP48 22/12/2016 Put 6.950 2.470 2.470 0.000   0 2.505

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.