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 4.780 Up 0.050 4.770 4.800 4.750 4.830 4.750 3,233,904 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHUF7 23/04/2015 Call 0.010 4.780 4.780 0.000   0 4.780
TAHCL8 23/04/2015 Call 0.100 4.680 4.680 0.000   7,000 4.680
TAHCM8 23/04/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TAHTK7 23/04/2015 Call 3.060 1.725 1.725 0.000   0 1.725
TAHTL7 23/04/2015 Put 3.060 0.000 0.000 0.000   0 0.000
TAHTM7 23/04/2015 Call 3.150 1.640 1.640 0.000   0 1.640
TAHTN7 23/04/2015 Put 3.150 0.000 0.000 0.000   0 0.000
TAHTO7 23/04/2015 Call 3.250 1.540 1.540 0.000   0 1.540
TAHTP7 23/04/2015 Put 3.250 0.000 0.000 0.000   0 0.000
TAHTQ7 23/04/2015 Call 3.340 1.450 1.450 0.000   0 1.450
TAHTR7 23/04/2015 Put 3.340 0.000 0.000 0.000   0 0.000
TAHTS7 23/04/2015 Call 3.420 1.365 1.365 0.000   0 1.365
TAHTT7 23/04/2015 Put 3.420 0.000 0.000 0.000   0 0.000
TAHTU7 23/04/2015 Call 3.520 1.265 1.265 0.000   0 1.265
TAHTV7 23/04/2015 Put 3.520 0.000 0.000 0.000   0 0.000
TAHTW7 23/04/2015 Call 3.610 1.175 1.175 0.000   0 1.175
TAHTX7 23/04/2015 Put 3.610 0.000 0.000 0.000   0 0.000
TAHTY7 23/04/2015 Call 3.710 1.075 1.075 0.000   0 1.075
TAHTZ7 23/04/2015 Put 3.710 0.000 0.000 0.000   0 0.000
TAHU17 23/04/2015 Call 3.800 0.985 0.985 0.000   0 0.985
TAHU27 23/04/2015 Put 3.800 0.000 0.000 0.000   0 0.000
TAHU37 23/04/2015 Call 3.890 0.895 0.895 0.000   0 0.895
TAHU47 23/04/2015 Put 3.890 0.001 0.001 0.000   0 0.001
TAHU57 23/04/2015 Call 3.980 0.805 0.805 0.000   0 0.805
TAHU67 23/04/2015 Put 3.980 0.002 0.002 0.000   1,700 0.002
TAHU77 23/04/2015 Call 4.070 0.720 0.720 0.000   0 0.720
TAHU87 23/04/2015 Put 4.070 0.003 0.003 0.000   0 0.003
TAHU97 23/04/2015 Call 4.170 0.620 0.620 0.000   0 0.620
TAHUA7 23/04/2015 Put 4.170 0.006 0.006 0.000   0 0.006
TAHUB7 23/04/2015 Call 4.260 0.530 0.530 0.000   0 0.530
TAHUC7 23/04/2015 Put 4.260 0.010 0.010 0.000   0 0.010
TAHYC7 23/04/2015 Call 4.270 0.520 0.520 0.000   0 0.520
TAHYD7 23/04/2015 Put 4.270 0.010 0.010 0.000   0 0.010
TAHUD7 23/04/2015 Call 4.360 0.435 0.435 0.000   0 0.435
TAHUE7 23/04/2015 Put 4.360 0.020 0.020 0.000   470 0.020
TAHYA7 23/04/2015 Call 4.370 0.425 0.425 0.000   1,600 0.425
TAHYB7 23/04/2015 Put 4.370 0.020 0.020 0.000   0 0.020
TAHUQ7 23/04/2015 Call 4.450 0.355 0.355 0.000   35 0.355
TAHUR7 23/04/2015 Put 4.450 0.030 0.030 0.000   210 0.030
TAHVB7 23/04/2015 Call 4.540 0.280 0.280 0.000   200 0.280
TAHVC7 23/04/2015 Put 4.540 0.045 0.045 0.000   0 0.045
TAHWP7 23/04/2015 Call 4.630 0.210 0.210 0.000   949 0.210
TAHWQ7 23/04/2015 Put 4.630 0.065 0.065 0.050 130 1,500 0.065
TAHYM7 23/04/2015 Call 4.860 0.085 0.085 0.000   224 0.085
TAHYN7 23/04/2015 Put 4.860 0.160 0.160 0.000   0 0.160
TAHYO7 23/04/2015 Call 5.100 0.025 0.025 0.000   0 0.025
TAHYP7 23/04/2015 Put 5.100 0.335 0.335 0.000   0 0.335
TAHBI8 23/04/2015 Call 5.320 0.006 0.006 0.000   0 0.006
TAHBJ8 23/04/2015 Put 5.320 0.540 0.540 0.000   0 0.540
TAHBZ8 23/04/2015 Call 5.560 0.001 0.001 0.000   0 0.001
TAHC18 23/04/2015 Put 5.560 0.780 0.780 0.000   0 0.780
TAHD28 23/04/2015 Call 5.790 0.000 0.000 0.000   0 0.000
TAHD38 23/04/2015 Put 5.790 1.010 1.010 0.000   0 1.010
TAHCZ8 23/04/2015 Call 6.020 0.000 0.000 0.000   0 0.000
TAHD18 23/04/2015 Put 6.020 1.240 1.240 0.000   0 1.240
TAHD48 23/04/2015 Call 6.260 0.000 0.000 0.000   0 0.000
TAHD58 23/04/2015 Put 6.260 1.480 1.480 0.000   0 1.480
TAHEO8 23/04/2015 Call 6.480 0.000 0.000 0.000   0 0.000
TAHEP8 23/04/2015 Put 6.480 1.700 1.700 0.000   0 1.700
TAHWC7 28/05/2015 Call 0.010 4.790 4.790 0.000   0 4.790
TAHWD7 28/05/2015 Call 3.060 1.730 1.730 0.000   0 1.730
TAHWE7 28/05/2015 Put 3.060 0.000 0.000 0.000   0 0.000
TAHW47 28/05/2015 Call 3.150 1.645 1.645 0.000   0 1.645
TAHW57 28/05/2015 Put 3.150 0.000 0.000 0.000   0 0.000
TAHVP7 28/05/2015 Call 3.250 1.545 1.545 0.000   0 1.545
TAHVQ7 28/05/2015 Put 3.250 0.000 0.000 0.000   0 0.000
TAHWA7 28/05/2015 Call 3.340 1.455 1.455 0.000   0 1.455
TAHWB7 28/05/2015 Put 3.340 0.000 0.000 0.000   0 0.000
TAHVN7 28/05/2015 Call 3.420 1.375 1.375 0.000   0 1.375
TAHVO7 28/05/2015 Put 3.420 0.001 0.001 0.000   0 0.001
TAHW27 28/05/2015 Call 3.520 1.275 1.275 0.000   0 1.275
TAHW37 28/05/2015 Put 3.520 0.001 0.001 0.000   0 0.001
TAHVJ7 28/05/2015 Call 3.610 1.185 1.185 0.000   0 1.185
TAHVK7 28/05/2015 Put 3.610 0.002 0.002 0.000   0 0.002
TAHVX7 28/05/2015 Call 3.710 1.085 1.085 0.000   0 1.085
TAHVY7 28/05/2015 Put 3.710 0.004 0.004 0.000   0 0.004
TAHVH7 28/05/2015 Call 3.800 1.000 1.000 0.000   0 1.000
TAHVI7 28/05/2015 Put 3.800 0.006 0.006 0.000   0 0.006
TAHW87 28/05/2015 Call 3.890 0.910 0.910 0.000   0 0.910
TAHW97 28/05/2015 Put 3.890 0.009 0.009 0.000   0 0.009
TAHVL7 28/05/2015 Call 3.980 0.820 0.820 0.000   0 0.820
TAHVM7 28/05/2015 Put 3.980 0.015 0.015 0.000   0 0.015
TAHW67 28/05/2015 Call 4.070 0.735 0.735 0.000   0 0.735
TAHW77 28/05/2015 Put 4.070 0.015 0.015 0.000   0 0.015
TAHVR7 28/05/2015 Call 4.170 0.645 0.645 0.000   0 0.645
TAHVS7 28/05/2015 Put 4.170 0.025 0.025 0.000   0 0.025
TAHVZ7 28/05/2015 Call 4.260 0.560 0.560 0.000   0 0.560
TAHW17 28/05/2015 Put 4.260 0.035 0.035 0.000   0 0.035
TAHVT7 28/05/2015 Call 4.360 0.475 0.475 0.000   0 0.475
TAHVU7 28/05/2015 Put 4.360 0.045 0.045 0.000   0 0.045
TAHVV7 28/05/2015 Call 4.450 0.400 0.400 0.000   0 0.400
TAHVW7 28/05/2015 Put 4.450 0.060 0.060 0.000   0 0.060
TAHWF7 28/05/2015 Call 4.540 0.335 0.335 0.000   0 0.335
TAHWG7 28/05/2015 Put 4.540 0.080 0.080 0.000   0 0.080
TAHWR7 28/05/2015 Call 4.630 0.270 0.270 0.000   0 0.270
TAHWS7 28/05/2015 Put 4.630 0.105 0.105 0.000   0 0.105
TAHYS7 28/05/2015 Call 4.860 0.145 0.145 0.000   1,430 0.145
TAHYT7 28/05/2015 Put 4.860 0.200 0.200 0.000   0 0.200
TAHYQ7 28/05/2015 Call 5.100 0.065 0.065 0.000   0 0.065
TAHYR7 28/05/2015 Put 5.100 0.350 0.350 0.000   0 0.350
TAHBK8 28/05/2015 Call 5.320 0.030 0.030 0.000   0 0.030
TAHBL8 28/05/2015 Put 5.320 0.540 0.540 0.000   0 0.540
TAHC28 28/05/2015 Call 5.560 0.010 0.010 0.000   0 0.010
TAHC38 28/05/2015 Put 5.560 0.780 0.780 0.000   0 0.780
TAHD68 28/05/2015 Call 5.790 0.003 0.003 0.000   0 0.003
TAHD78 28/05/2015 Put 5.790 1.010 1.010 0.000   0 1.010
TAHD88 28/05/2015 Call 6.020 0.001 0.001 0.000   0 0.001
TAHD98 28/05/2015 Put 6.020 1.240 1.240 0.000   0 1.240
TAHDK8 28/05/2015 Call 6.260 0.000 0.000 0.000   0 0.000
TAHDL8 28/05/2015 Put 6.260 1.480 1.480 0.000   0 1.480
TAHEQ8 28/05/2015 Call 6.480 0.000 0.000 0.000   0 0.000
TAHER8 28/05/2015 Put 6.480 1.700 1.700 0.000   0 1.700
TAHXP8 25/06/2015 Call 0.010 4.795 4.795 0.000   0 4.795
TAHIO9 25/06/2015 Call 1.760 3.030 3.030 0.000   103 3.030
TAHIP9 25/06/2015 Put 1.760 0.000 0.000 0.000   0 0.000
TAHCP9 25/06/2015 Call 1.850 2.940 2.940 0.000   0 2.940
TAHCQ9 25/06/2015 Put 1.850 0.000 0.000 0.000   0 0.000
TAHN17 25/06/2015 Call 2.500 2.295 2.295 0.000   0 2.295
TAHN27 25/06/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TAHM87 25/06/2015 Call 2.690 2.105 2.105 0.000   0 2.105
TAHM97 25/06/2015 Put 2.690 0.000 0.000 0.000   0 0.000
TAHXF8 25/06/2015 Call 2.770 2.025 2.025 0.000   0 2.025
TAHXG8 25/06/2015 Put 2.770 0.000 0.000 0.000   80 0.000
TAHM27 25/06/2015 Call 2.870 1.925 1.925 0.000   0 1.925
TAHM37 25/06/2015 Put 2.870 0.000 0.000 0.000   0 0.000
TAHM47 25/06/2015 Call 3.060 1.740 1.740 0.000   0 1.740
TAHM57 25/06/2015 Put 3.060 0.001 0.001 0.000   0 0.001
TAHM67 25/06/2015 Call 3.250 1.550 1.550 0.000   0 1.550
TAHM77 25/06/2015 Put 3.250 0.002 0.002 0.000   1,000 0.002
TAHXL8 25/06/2015 Call 3.340 1.460 1.460 0.000   0 1.460
TAHXM8 25/06/2015 Put 3.340 0.003 0.003 0.000   0 0.003
TAHME7 25/06/2015 Call 3.420 1.385 1.385 0.000   0 1.385
TAHMF7 25/06/2015 Put 3.420 0.004 0.004 0.000   0 0.004
TAHMC7 25/06/2015 Call 3.610 1.195 1.195 0.000   0 1.195
TAHMD7 25/06/2015 Put 3.610 0.008 0.008 0.000   0 0.008
TAHYI8 25/06/2015 Call 3.710 1.100 1.100 0.000   0 1.100
TAHYJ8 25/06/2015 Put 3.710 0.010 0.010 0.000   0 0.010
TAHMA7 25/06/2015 Call 3.800 1.010 1.010 0.000   0 1.010
TAHMB7 25/06/2015 Put 3.800 0.015 0.015 0.000   0 0.015
TAHCH9 25/06/2015 Call 3.890 0.925 0.925 0.000   0 0.925
TAHCI9 25/06/2015 Put 3.890 0.020 0.020 0.000   0 0.020
TAHMG7 25/06/2015 Call 3.980 0.840 0.840 0.000   0 0.840
TAHMH7 25/06/2015 Put 3.980 0.025 0.025 0.000   0 0.025
TAHSH9 25/06/2015 Call 4.070 0.755 0.755 0.000   0 0.755
TAHSI9 25/06/2015 Put 4.070 0.035 0.035 0.000   0 0.035
TAHSH7 25/06/2015 Call 4.170 0.665 0.665 0.000   0 0.665
TAHSI7 25/06/2015 Put 4.170 0.040 0.040 0.000   0 0.040
TAHK27 25/06/2015 Call 4.260 0.585 0.585 0.000   0 0.585
TAHK37 25/06/2015 Put 4.260 0.055 0.055 0.000   0 0.055
TAHTE7 25/06/2015 Call 4.360 0.505 0.505 0.000   0 0.505
TAHTF7 25/06/2015 Put 4.360 0.070 0.070 0.000   50 0.070
TAHUS7 25/06/2015 Call 4.450 0.435 0.435 0.000   330 0.435
TAHUT7 25/06/2015 Put 4.450 0.085 0.085 0.000   260 0.085
TAHVD7 25/06/2015 Call 4.540 0.370 0.370 0.000   0 0.370
TAHVE7 25/06/2015 Put 4.540 0.110 0.110 0.000   0 0.110
TAHWT7 25/06/2015 Call 4.630 0.310 0.310 0.000   0 0.310
TAHWU7 25/06/2015 Put 4.630 0.140 0.140 0.000   0 0.140
TAHYU7 25/06/2015 Call 4.860 0.190 0.190 0.000   1,512 0.190
TAHYV7 25/06/2015 Put 4.860 0.240 0.240 0.000   500 0.240
TAHYW7 25/06/2015 Call 5.100 0.100 0.100 0.000   14 0.100
TAHYX7 25/06/2015 Put 5.100 0.385 0.385 0.000   0 0.385
TAHBM8 25/06/2015 Call 5.320 0.055 0.055 0.000   200 0.055
TAHBO8 25/06/2015 Put 5.320 0.560 0.560 0.000   0 0.560
TAHC48 25/06/2015 Call 5.560 0.025 0.025 0.000   0 0.025
TAHC58 25/06/2015 Put 5.560 0.780 0.780 0.000   0 0.780
TAHDQ8 25/06/2015 Call 5.790 0.010 0.010 0.000   0 0.010
TAHDR8 25/06/2015 Put 5.790 1.010 1.010 0.000   0 1.010
TAHDO8 25/06/2015 Call 6.020 0.005 0.005 0.000   0 0.005
TAHDP8 25/06/2015 Put 6.020 1.240 1.240 0.000   0 1.240
TAHDM8 25/06/2015 Call 6.260 0.002 0.002 0.000   0 0.002
TAHDN8 25/06/2015 Put 6.260 1.480 1.480 0.000   0 1.480
TAHES8 25/06/2015 Call 6.480 0.001 0.001 0.000   0 0.001
TAHET8 25/06/2015 Put 6.480 1.700 1.700 0.000   0 1.700
TAHB88 30/07/2015 Call 0.010 4.805 4.805 0.000   0 4.805
TAHZQ7 30/07/2015 Call 3.520 1.295 1.295 0.000   0 1.295
TAHZR7 30/07/2015 Put 3.520 0.020 0.020 0.000   0 0.020
TAHZM7 30/07/2015 Call 3.610 1.210 1.210 0.000   0 1.210
TAHZN7 30/07/2015 Put 3.610 0.025 0.025 0.000   0 0.025
TAHB28 30/07/2015 Call 3.710 1.115 1.115 0.000   0 1.115
TAHB38 30/07/2015 Put 3.710 0.025 0.025 0.000   0 0.025
TAHZI7 30/07/2015 Call 3.800 1.030 1.030 0.000   0 1.030
TAHZJ7 30/07/2015 Put 3.800 0.030 0.030 0.000   0 0.030
TAHZS7 30/07/2015 Call 3.890 0.945 0.945 0.000   0 0.945
TAHZT7 30/07/2015 Put 3.890 0.035 0.035 0.000   0 0.035
TAHZK7 30/07/2015 Call 3.980 0.860 0.860 0.000   0 0.860
TAHZL7 30/07/2015 Put 3.980 0.040 0.040 0.000   0 0.040
TAHB48 30/07/2015 Call 4.070 0.780 0.780 0.000   0 0.780
TAHB58 30/07/2015 Put 4.070 0.045 0.045 0.000   0 0.045
TAHZO7 30/07/2015 Call 4.170 0.695 0.695 0.000   0 0.695
TAHZP7 30/07/2015 Put 4.170 0.060 0.060 0.000   0 0.060
TAHZY7 30/07/2015 Call 4.260 0.620 0.620 0.000   0 0.620
TAHB18 30/07/2015 Put 4.260 0.070 0.070 0.000   0 0.070
TAHZG7 30/07/2015 Call 4.360 0.540 0.540 0.000   0 0.540
TAHZH7 30/07/2015 Put 4.360 0.090 0.090 0.000   0 0.090
TAHZW7 30/07/2015 Call 4.450 0.475 0.475 0.000   0 0.475
TAHZX7 30/07/2015 Put 4.450 0.115 0.115 0.000   0 0.115
TAHZE7 30/07/2015 Call 4.540 0.415 0.415 0.000   0 0.415
TAHZF7 30/07/2015 Put 4.540 0.140 0.140 0.000   0 0.140
TAHZU7 30/07/2015 Call 4.630 0.360 0.360 0.000   0 0.360
TAHZV7 30/07/2015 Put 4.630 0.170 0.170 0.000   0 0.170
TAHZC7 30/07/2015 Call 4.860 0.235 0.235 0.000   0 0.235
TAHZD7 30/07/2015 Put 4.860 0.275 0.275 0.000   0 0.275
TAHB68 30/07/2015 Call 5.100 0.145 0.145 0.000   12 0.145
TAHB78 30/07/2015 Put 5.100 0.410 0.410 0.000   0 0.410
TAHBP8 30/07/2015 Call 5.320 0.090 0.090 0.000   0 0.090
TAHBQ8 30/07/2015 Put 5.320 0.570 0.570 0.000   0 0.570
TAHC68 30/07/2015 Call 5.560 0.050 0.050 0.000   0 0.050
TAHC78 30/07/2015 Put 5.560 0.780 0.780 0.000   0 0.780
TAHDW8 30/07/2015 Call 5.790 0.030 0.030 0.000   0 0.030
TAHDX8 30/07/2015 Put 5.790 1.010 1.010 0.000   0 1.010
TAHDS8 30/07/2015 Call 6.020 0.020 0.020 0.000   0 0.020
TAHDT8 30/07/2015 Put 6.020 1.240 1.240 0.000   0 1.240
TAHDU8 30/07/2015 Call 6.260 0.015 0.015 0.000   0 0.015
TAHDV8 30/07/2015 Put 6.260 1.480 1.480 0.000   0 1.480
TAHEU8 30/07/2015 Call 6.480 0.009 0.009 0.000   0 0.009
TAHEV8 30/07/2015 Put 6.480 1.700 1.700 0.000   0 1.700
TAHCN8 27/08/2015 Call 0.010 4.715 4.715 0.000   0 4.715
TAHB98 27/08/2015 Call 3.900 0.945 0.945 0.000   0 0.945
TAHBF8 27/08/2015 Put 3.900 0.055 0.055 0.000   0 0.055
TAHYE7 27/08/2015 Call 4.000 0.855 0.855 0.000   0 0.855
TAHYF7 27/08/2015 Put 4.000 0.065 0.065 0.000   0 0.065
TAHBV8 27/08/2015 Call 4.100 0.765 0.765 0.000   0 0.765
TAHBW8 27/08/2015 Put 4.100 0.085 0.085 0.000   0 0.085
TAHYG7 27/08/2015 Call 4.200 0.685 0.685 0.000   0 0.685
TAHYH7 27/08/2015 Put 4.200 0.105 0.105 0.000   0 0.105
TAHCS8 27/08/2015 Call 4.300 0.605 0.605 0.000   0 0.605
TAHEK8 27/08/2015 Put 4.300 0.130 0.130 0.000   0 0.130
TAHG68 27/08/2015 Call 4.400 0.530 0.530 0.000   0 0.530
TAHG78 27/08/2015 Put 4.400 0.155 0.155 0.000   0 0.155
TAHGU8 27/08/2015 Call 4.410 0.465 0.465 0.000   0 0.465
TAHGV8 27/08/2015 Put 4.410 0.160 0.160 0.000   0 0.160
TAHG28 27/08/2015 Call 4.500 0.460 0.460 0.000   0 0.460
TAHG38 27/08/2015 Put 4.500 0.195 0.195 0.000   0 0.195
TAHGX8 27/08/2015 Call 4.510 0.400 0.400 0.000   0 0.400
TAHGW8 27/08/2015 Put 4.510 0.195 0.195 0.000   0 0.195
TAHGO8 27/08/2015 Call 4.600 0.395 0.395 0.000   0 0.395
TAHGP8 27/08/2015 Put 4.600 0.235 0.235 0.000   0 0.235
TAHGK8 27/08/2015 Call 4.700 0.340 0.340 0.000   0 0.340
TAHGL8 27/08/2015 Put 4.700 0.280 0.280 0.000   0 0.280
TAHCO8 27/08/2015 Call 4.800 0.285 0.285 0.000   0 0.285
TAHCP8 27/08/2015 Put 4.800 0.330 0.330 0.000   0 0.330
TAHEL8 27/08/2015 Call 4.900 0.240 0.240 0.000   0 0.240
TAHG18 27/08/2015 Put 4.900 0.390 0.390 0.000   0 0.390
TAHCQ8 27/08/2015 Call 5.000 0.200 0.200 0.000   0 0.200
TAHCR8 27/08/2015 Put 5.000 0.450 0.450 0.000   0 0.450
TAHG48 27/08/2015 Call 5.250 0.125 0.125 0.000   0 0.125
TAHG58 27/08/2015 Put 5.250 0.635 0.635 0.000   0 0.635
TAHGM8 27/08/2015 Call 5.500 0.075 0.075 0.000   0 0.075
TAHGN8 27/08/2015 Put 5.500 0.840 0.840 0.000   0 0.840
TAHG88 27/08/2015 Call 5.750 0.050 0.050 0.000   0 0.050
TAHG98 27/08/2015 Put 5.750 1.060 1.060 0.000   0 1.060
TAHGQ8 27/08/2015 Call 6.000 0.035 0.035 0.000   0 0.035
TAHGR8 27/08/2015 Put 6.000 1.295 1.295 0.000   0 1.295
TAHGS8 27/08/2015 Call 6.250 0.025 0.025 0.000   0 0.025
TAHGT8 27/08/2015 Put 6.250 1.535 1.535 0.000   0 1.535
TAHS27 24/09/2015 Call 0.010 4.720 4.720 0.000   0 4.720
TAHY29 24/09/2015 Call 2.220 2.580 2.580 0.000   0 2.580
TAHY39 24/09/2015 Put 2.220 0.003 0.003 0.000   0 0.003
TAHXZ9 24/09/2015 Call 2.410 2.390 2.390 0.000   0 2.390
TAHY19 24/09/2015 Put 2.410 0.006 0.006 0.000   0 0.006
TAHYC9 24/09/2015 Call 2.600 2.205 2.205 0.000   0 2.205
TAHYD9 24/09/2015 Put 2.600 0.010 0.010 0.000   0 0.010
TAHS37 24/09/2015 Call 2.690 2.115 2.115 0.000   0 2.115
TAHS47 24/09/2015 Put 2.690 0.015 0.015 0.000   0 0.015
TAHYA9 24/09/2015 Call 2.770 2.035 2.035 0.000   0 2.035
TAHYB9 24/09/2015 Put 2.770 0.020 0.020 0.000   0 0.020
TAHQZ7 24/09/2015 Call 2.870 1.935 1.935 0.000   0 1.935
TAHR17 24/09/2015 Put 2.870 0.020 0.020 0.000   0 0.020
TAHY49 24/09/2015 Call 2.960 1.850 1.850 0.000   0 1.850
TAHY59 24/09/2015 Put 2.960 0.025 0.025 0.000   1,000 0.025
TAHR27 24/09/2015 Call 3.060 1.750 1.750 0.000   0 1.750
TAHR37 24/09/2015 Put 3.060 0.025 0.025 0.000   0 0.025
TAHY69 24/09/2015 Call 3.150 1.660 1.660 0.000   0 1.660
TAHY79 24/09/2015 Put 3.150 0.030 0.030 0.000   0 0.030
TAHR47 24/09/2015 Call 3.250 1.565 1.565 0.000   0 1.565
TAHR57 24/09/2015 Put 3.250 0.030 0.030 0.000   0 0.030
TAHY89 24/09/2015 Call 3.340 1.475 1.475 0.000   0 1.475
TAHY99 24/09/2015 Put 3.340 0.030 0.030 0.000   0 0.030
TAHRH7 24/09/2015 Call 3.420 1.400 1.400 0.000   0 1.400
TAHRI7 24/09/2015 Put 3.420 0.030 0.030 0.000   0 0.030
TAHYG9 24/09/2015 Call 3.520 1.305 1.305 0.000   0 1.305
TAHYH9 24/09/2015 Put 3.520 0.035 0.035 0.000   0 0.035
TAHR67 24/09/2015 Call 3.610 1.215 1.215 0.000   0 1.215
TAHR77 24/09/2015 Put 3.610 0.035 0.035 0.000   0 0.035
TAHYE9 24/09/2015 Call 3.710 1.125 1.125 0.000   0 1.125
TAHYF9 24/09/2015 Put 3.710 0.040 0.040 0.000   0 0.040
TAHRF7 24/09/2015 Call 3.800 1.040 1.040 0.000   0 1.040
TAHRG7 24/09/2015 Put 3.800 0.050 0.050 0.000   0 0.050
TAHYU9 24/09/2015 Call 3.890 0.960 0.960 0.000   0 0.960
TAHYV9 24/09/2015 Put 3.890 0.060 0.060 0.000   0 0.060
TAHR87 24/09/2015 Call 3.980 0.880 0.880 0.000   0 0.880
TAHR97 24/09/2015 Put 3.980 0.070 0.070 0.000   0 0.070
TAHZ49 24/09/2015 Call 4.070 0.800 0.800 0.000   157 0.800
TAHZ59 24/09/2015 Put 4.070 0.085 0.085 0.000   0 0.085
TAHSJ7 24/09/2015 Call 4.170 0.720 0.720 0.000   0 0.720
TAHSK7 24/09/2015 Put 4.170 0.105 0.105 0.000   0 0.105
TAHK47 24/09/2015 Call 4.260 0.645 0.645 0.000   0 0.645
TAHK57 24/09/2015 Put 4.260 0.130 0.130 0.000   0 0.130
TAHTG7 24/09/2015 Call 4.360 0.570 0.570 0.000   56 0.570
TAHTH7 24/09/2015 Put 4.360 0.155 0.155 0.000   0 0.155
TAHUU7 24/09/2015 Call 4.450 0.505 0.505 0.000   0 0.505
TAHUV7 24/09/2015 Put 4.450 0.190 0.190 0.000   0 0.190
TAHVF7 24/09/2015 Call 4.540 0.445 0.445 0.000   0 0.445
TAHVG7 24/09/2015 Put 4.540 0.220 0.220 0.000   56 0.220
TAHWV7 24/09/2015 Call 4.630 0.390 0.390 0.000   0 0.390
TAHWW7 24/09/2015 Put 4.630 0.260 0.260 0.000   0 0.260
TAHZ27 24/09/2015 Call 4.860 0.270 0.270 0.000   0 0.270
TAHZ37 24/09/2015 Put 4.860 0.375 0.375 0.000   0 0.375
TAHYZ7 24/09/2015 Call 5.100 0.175 0.175 0.000   0 0.175
TAHZ17 24/09/2015 Put 5.100 0.525 0.525 0.000   0 0.525
TAHBR8 24/09/2015 Call 5.320 0.115 0.115 0.000   0 0.115
TAHBS8 24/09/2015 Put 5.320 0.685 0.685 0.000   10 0.685
TAHC88 24/09/2015 Call 5.560 0.070 0.070 0.000   0 0.070
TAHC98 24/09/2015 Put 5.560 0.880 0.880 0.000   0 0.880
TAHDY8 24/09/2015 Call 5.790 0.045 0.045 0.000   0 0.045
TAHDZ8 24/09/2015 Put 5.790 1.080 1.080 0.000   0 1.080
TAHE38 24/09/2015 Call 6.020 0.035 0.035 0.000   0 0.035
TAHE48 24/09/2015 Put 6.020 1.295 1.295 0.000   0 1.295
TAHE18 24/09/2015 Call 6.260 0.030 0.030 0.000   0 0.030
TAHE28 24/09/2015 Put 6.260 1.530 1.530 0.000   0 1.530
TAHEW8 24/09/2015 Call 6.480 0.025 0.025 0.000   0 0.025
TAHEX8 24/09/2015 Put 6.480 1.745 1.745 0.000   0 1.745
TAHY17 17/12/2015 Call 0.010 4.745 4.745 0.000   0 4.745
TAHN37 17/12/2015 Call 2.410 2.390 2.390 0.000   0 2.390
TAHN47 17/12/2015 Put 2.410 0.001 0.001 0.000   0 0.001
TAHMO7 17/12/2015 Call 2.600 2.205 2.205 0.000   0 2.205
TAHMP7 17/12/2015 Put 2.600 0.003 0.003 0.000   0 0.003
TAHMI7 17/12/2015 Call 2.770 2.035 2.035 0.000   0 2.035
TAHMJ7 17/12/2015 Put 2.770 0.006 0.006 0.000   0 0.006
TAHMQ7 17/12/2015 Call 2.960 1.850 1.850 0.000   0 1.850
TAHMR7 17/12/2015 Put 2.960 0.010 0.010 0.000   0 0.010
TAHX47 17/12/2015 Call 3.060 1.750 1.750 0.000   0 1.750
TAHX57 17/12/2015 Put 3.060 0.015 0.015 0.000   0 0.015
TAHMW7 17/12/2015 Call 3.150 1.665 1.665 0.000   0 1.665
TAHMX7 17/12/2015 Put 3.150 0.020 0.020 0.000   0 0.020
TAHX27 17/12/2015 Call 3.250 1.565 1.565 0.000   0 1.565
TAHX37 17/12/2015 Put 3.250 0.025 0.025 0.000   0 0.025
TAHMS7 17/12/2015 Call 3.340 1.480 1.480 0.000   0 1.480
TAHMT7 17/12/2015 Put 3.340 0.030 0.030 0.000   100 0.030
TAHX67 17/12/2015 Call 3.420 1.405 1.405 0.000   0 1.405
TAHX77 17/12/2015 Put 3.420 0.035 0.035 0.000   0 0.035
TAHMK7 17/12/2015 Call 3.520 1.310 1.310 0.000   0 1.310
TAHML7 17/12/2015 Put 3.520 0.040 0.040 0.000   0 0.040
TAHX87 17/12/2015 Call 3.610 1.230 1.230 0.000   0 1.230
TAHX97 17/12/2015 Put 3.610 0.050 0.050 0.000   0 0.050
TAHMM7 17/12/2015 Call 3.710 1.140 1.140 0.000   0 1.140
TAHMN7 17/12/2015 Put 3.710 0.060 0.060 0.000   0 0.060
TAHWZ7 17/12/2015 Call 3.800 1.060 1.060 0.000   0 1.060
TAHX17 17/12/2015 Put 3.800 0.070 0.070 0.000   0 0.070
TAHMU7 17/12/2015 Call 3.890 0.980 0.980 0.000   0 0.980
TAHMV7 17/12/2015 Put 3.890 0.085 0.085 0.000   0 0.085
TAHXF7 17/12/2015 Call 3.980 0.905 0.905 0.000   250 0.905
TAHXG7 17/12/2015 Put 3.980 0.105 0.105 0.000   0 0.105
TAHMY7 17/12/2015 Call 4.070 0.830 0.830 0.000   2,000 0.830
TAHMZ7 17/12/2015 Put 4.070 0.125 0.125 0.000   0 0.125
TAHXC7 17/12/2015 Call 4.170 0.750 0.750 0.000   300 0.750
TAHXD7 17/12/2015 Put 4.170 0.150 0.150 0.000   0 0.150
TAHS77 17/12/2015 Call 4.260 0.685 0.685 0.000   500 0.685
TAHS87 17/12/2015 Put 4.260 0.175 0.175 0.000   0 0.175
TAHXA7 17/12/2015 Call 4.360 0.615 0.615 0.000   100 0.615
TAHXB7 17/12/2015 Put 4.360 0.205 0.205 0.000   0 0.205
TAHSX7 17/12/2015 Call 4.450 0.555 0.555 0.000   850 0.555
TAHSY7 17/12/2015 Put 4.450 0.240 0.240 0.000   550 0.240
TAHY47 17/12/2015 Call 4.540 0.500 0.500 0.000   0 0.500
TAHY57 17/12/2015 Put 4.540 0.275 0.275 0.000   0 0.275
TAHUW7 17/12/2015 Call 4.630 0.445 0.445 0.000   1,389 0.445
TAHUX7 17/12/2015 Put 4.630 0.315 0.315 0.000   0 0.315
TAHZ47 17/12/2015 Call 4.860 0.330 0.330 0.000   137 0.330
TAHZ57 17/12/2015 Put 4.860 0.430 0.430 0.000   60 0.430
TAHZ67 17/12/2015 Call 5.100 0.235 0.235 0.000   0 0.235
TAHZ77 17/12/2015 Put 5.100 0.575 0.575 0.000   0 0.575
TAHBT8 17/12/2015 Call 5.320 0.165 0.165 0.000   0 0.165
TAHBU8 17/12/2015 Put 5.320 0.730 0.730 0.000   0 0.730
TAHCF8 17/12/2015 Call 5.560 0.110 0.110 0.000   0 0.110
TAHCG8 17/12/2015 Put 5.560 0.915 0.915 0.000   0 0.915
TAHE58 17/12/2015 Call 5.790 0.075 0.075 0.000   0 0.075
TAHE68 17/12/2015 Put 5.790 1.105 1.105 0.000   0 1.105
TAHE98 17/12/2015 Call 6.020 0.050 0.050 0.000   0 0.050
TAHEF8 17/12/2015 Put 6.020 1.310 1.310 0.000   0 1.310
TAHE78 17/12/2015 Call 6.260 0.035 0.035 0.000   0 0.035
TAHE88 17/12/2015 Put 6.260 1.535 1.535 0.000   0 1.535
TAHEY8 17/12/2015 Call 6.480 0.030 0.030 0.000   0 0.030
TAHEZ8 17/12/2015 Put 6.480 1.745 1.745 0.000   0 1.745
TAHJ38 23/03/2016 Call 0.010 4.655 4.655 0.000   0 4.655
TAHS57 23/03/2016 Call 2.410 2.390 2.390 0.000   0 2.390
TAHS67 23/03/2016 Put 2.410 0.000 0.000 0.000   0 0.000
TAHRL7 23/03/2016 Call 2.600 2.200 2.200 0.000   0 2.200
TAHRM7 23/03/2016 Put 2.600 0.000 0.000 0.000   0 0.000
TAHRN7 23/03/2016 Call 2.770 2.035 2.035 0.000   0 2.035
TAHRO7 23/03/2016 Put 2.770 0.000 0.000 0.000   0 0.000
TAHRJ7 23/03/2016 Call 2.960 1.845 1.845 0.000   0 1.845
TAHRK7 23/03/2016 Put 2.960 0.001 0.001 0.000   0 0.001
TAHRT7 23/03/2016 Call 3.150 1.655 1.655 0.000   0 1.655
TAHRU7 23/03/2016 Put 3.150 0.002 0.002 0.000   0 0.002
TAHRV7 23/03/2016 Call 3.340 1.470 1.470 0.000   0 1.470
TAHRW7 23/03/2016 Put 3.340 0.005 0.005 0.000   0 0.005
TAHRX7 23/03/2016 Call 3.520 1.290 1.290 0.000   0 1.290
TAHRY7 23/03/2016 Put 3.520 0.010 0.010 0.000   0 0.010
TAHRZ7 23/03/2016 Call 3.710 1.110 1.110 0.000   0 1.110
TAHS17 23/03/2016 Put 3.710 0.025 0.025 0.000   0 0.025
TAHRR7 23/03/2016 Call 3.890 0.945 0.945 0.000   0 0.945
TAHRS7 23/03/2016 Put 3.890 0.045 0.045 0.000   0 0.045
TAHI58 23/03/2016 Call 3.980 0.865 0.865 0.000   0 0.865
TAHI68 23/03/2016 Put 3.980 0.060 0.060 0.000   0 0.060
TAHRP7 23/03/2016 Call 4.070 0.790 0.790 0.000   0 0.790
TAHRQ7 23/03/2016 Put 4.070 0.080 0.080 0.000   0 0.080
TAHI38 23/03/2016 Call 4.170 0.715 0.715 0.000   0 0.715
TAHI48 23/03/2016 Put 4.170 0.105 0.105 0.000   0 0.105
TAHS97 23/03/2016 Call 4.260 0.645 0.645 0.000   0 0.645
TAHSA7 23/03/2016 Put 4.260 0.130 0.130 0.000   0 0.130
TAHGY8 23/03/2016 Call 4.360 0.575 0.575 0.000   0 0.575
TAHGZ8 23/03/2016 Put 4.360 0.165 0.165 0.000   0 0.165
TAHSZ7 23/03/2016 Call 4.450 0.515 0.515 0.000   0 0.515
TAHT17 23/03/2016 Put 4.450 0.200 0.200 0.000   0 0.200
TAHI18 23/03/2016 Call 4.540 0.465 0.465 0.000   0 0.465
TAHI28 23/03/2016 Put 4.540 0.235 0.235 0.000   0 0.235
TAHUY7 23/03/2016 Call 4.630 0.415 0.415 0.000   0 0.415
TAHUZ7 23/03/2016 Put 4.630 0.280 0.280 0.000   0 0.280
TAHI98 23/03/2016 Call 4.860 0.305 0.305 0.000   0 0.305
TAHIF8 23/03/2016 Put 4.860 0.410 0.410 0.000   0 0.410
TAHY67 23/03/2016 Call 5.100 0.215 0.215 0.000   0 0.215
TAHY77 23/03/2016 Put 5.100 0.570 0.570 0.000   0 0.570
TAHIG8 23/03/2016 Call 5.320 0.155 0.155 0.000   0 0.155
TAHIH8 23/03/2016 Put 5.320 0.735 0.735 0.000   0 0.735
TAHZ87 23/03/2016 Call 5.560 0.105 0.105 0.000   0 0.105
TAHZ97 23/03/2016 Put 5.560 0.935 0.935 0.000   0 0.935
TAHI78 23/03/2016 Call 5.790 0.070 0.070 0.000   0 0.070
TAHI88 23/03/2016 Put 5.790 1.135 1.135 0.000   0 1.135
TAHCH8 23/03/2016 Call 6.020 0.045 0.045 0.000   0 0.045
TAHCI8 23/03/2016 Put 6.020 1.345 1.345 0.000   0 1.345
TAHII8 23/03/2016 Call 6.260 0.030 0.030 0.000   0 0.030
TAHIJ8 23/03/2016 Put 6.260 1.570 1.570 0.000   0 1.570
TAHEG8 23/03/2016 Call 6.480 0.020 0.020 0.000   0 0.020
TAHEH8 23/03/2016 Put 6.480 1.780 1.780 0.000   0 1.780
TAHXH7 23/06/2016 Call 2.960 1.845 1.845 0.000   0 1.845
TAHXI7 23/06/2016 Put 2.960 0.010 0.010 0.000   0 0.010
TAHXY7 23/06/2016 Call 3.150 1.655 1.655 0.000   0 1.655
TAHXZ7 23/06/2016 Put 3.150 0.020 0.020 0.000   0 0.020
TAHXT7 23/06/2016 Call 3.340 1.470 1.470 0.000   0 1.470
TAHXU7 23/06/2016 Put 3.340 0.040 0.040 0.000   0 0.040
TAHXR7 23/06/2016 Call 3.520 1.295 1.295 0.000   0 1.295
TAHXS7 23/06/2016 Put 3.520 0.060 0.060 0.000   0 0.060
TAHXN7 23/06/2016 Call 3.710 1.125 1.125 0.000   0 1.125
TAHXO7 23/06/2016 Put 3.710 0.095 0.095 0.000   0 0.095
TAHXJ7 23/06/2016 Call 3.890 0.970 0.970 0.000   0 0.970
TAHXK7 23/06/2016 Put 3.890 0.140 0.140 0.000   0 0.140
TAHXV7 23/06/2016 Call 4.070 0.830 0.830 0.000   0 0.830
TAHXW7 23/06/2016 Put 4.070 0.190 0.190 0.000   0 0.190
TAHXL7 23/06/2016 Call 4.260 0.695 0.695 0.000   0 0.695
TAHXM7 23/06/2016 Put 4.260 0.260 0.260 0.000   0 0.260
TAHXP7 23/06/2016 Call 4.450 0.575 0.575 0.000   0 0.575
TAHXQ7 23/06/2016 Put 4.450 0.345 0.345 0.000   0 0.345
TAHY27 23/06/2016 Call 4.630 0.480 0.480 0.000   271 0.480
TAHY37 23/06/2016 Put 4.630 0.430 0.430 0.000   0 0.430
TAHY87 23/06/2016 Call 5.100 0.290 0.290 0.000   0 0.290
TAHY97 23/06/2016 Put 5.100 0.715 0.715 0.000   0 0.715
TAHZA7 23/06/2016 Call 5.560 0.165 0.165 0.000   0 0.165
TAHZB7 23/06/2016 Put 5.560 1.050 1.050 0.000   0 1.050
TAHCJ8 23/06/2016 Call 6.020 0.095 0.095 0.000   0 0.095
TAHCK8 23/06/2016 Put 6.020 1.430 1.430 0.000   0 1.430
TAHEI8 23/06/2016 Call 6.480 0.050 0.050 0.000   0 0.050
TAHEJ8 23/06/2016 Put 6.480 1.835 1.835 0.000   0 1.835
TAHIQ8 29/09/2016 Call 4.000 0.900 0.900 0.000   0 0.900
TAHIR8 29/09/2016 Put 4.000 0.235 0.235 0.000   0 0.235
TAHIU8 29/09/2016 Call 4.200 0.765 0.765 0.000   0 0.765
TAHIV8 29/09/2016 Put 4.200 0.310 0.310 0.000   0 0.310
TAHIO8 29/09/2016 Call 4.400 0.640 0.640 0.000   0 0.640
TAHIP8 29/09/2016 Put 4.400 0.400 0.400 0.000   0 0.400
TAHIY8 29/09/2016 Call 4.600 0.535 0.535 0.000   0 0.535
TAHIZ8 29/09/2016 Put 4.600 0.505 0.505 0.000   0 0.505
TAHIW8 29/09/2016 Call 4.800 0.445 0.445 0.000   0 0.445
TAHIX8 29/09/2016 Put 4.800 0.620 0.620 0.000   0 0.620
TAHIS8 29/09/2016 Call 5.000 0.370 0.370 0.000   0 0.370
TAHIT8 29/09/2016 Put 5.000 0.745 0.745 0.000   0 0.745
TAHIK8 29/09/2016 Call 5.500 0.225 0.225 0.000   0 0.225
TAHIL8 29/09/2016 Put 5.500 1.100 1.100 0.000   0 1.100
TAHJ18 29/09/2016 Call 6.000 0.130 0.130 0.000   0 0.130
TAHJ28 29/09/2016 Put 6.000 1.500 1.500 0.000   0 1.500
TAHIM8 29/09/2016 Call 6.500 0.075 0.075 0.000   0 0.075
TAHIN8 29/09/2016 Put 6.500 1.930 1.930 0.000   0 1.930
TAHD77 22/12/2016 Call 2.600 2.200 2.200 0.000   0 2.200
TAHD87 22/12/2016 Put 2.600 0.005 0.005 0.000   72 0.005

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.