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 Down -0.070 4.780 4.790 4.830 4.840 4.765 2,796,777 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHCN8 27/08/2015 Call 0.010 4.695 4.695 0.000   0 4.745
TAHKI8 27/08/2015 Call 3.800 1.005 1.005 0.000   0 1.055
TAHKJ8 27/08/2015 Put 3.800 0.001 0.001 0.000   0 0.001
TAHB98 27/08/2015 Call 3.900 0.905 0.905 0.000   0 0.955
TAHBF8 27/08/2015 Put 3.900 0.002 0.002 0.000   0 0.001
TAHYE7 27/08/2015 Call 4.000 0.805 0.805 0.000   0 0.855
TAHYF7 27/08/2015 Put 4.000 0.004 0.004 0.000   150 0.003
TAHBV8 27/08/2015 Call 4.100 0.705 0.705 0.000   0 0.755
TAHBW8 27/08/2015 Put 4.100 0.009 0.009 0.000   0 0.007
TAHYG7 27/08/2015 Call 4.200 0.605 0.605 0.000   0 0.660
TAHYH7 27/08/2015 Put 4.200 0.000 0.000 0.000   500 0.015
TAHCS8 27/08/2015 Call 4.300 0.510 0.510 0.000   0 0.560
TAHEK8 27/08/2015 Put 4.300 0.000 0.000 0.000   500 0.025
TAHG68 27/08/2015 Call 4.400 0.420 0.420 0.000   0 0.470
TAHG78 27/08/2015 Put 4.400 0.000 0.000 0.000   200 0.040
TAHGU8 27/08/2015 Call 4.410 0.345 0.345 0.000   0 0.390
TAHGV8 27/08/2015 Put 4.410 0.000 0.000 0.000   0 0.040
TAHG28 27/08/2015 Call 4.500 0.000 0.000 0.000   35 0.385
TAHG38 27/08/2015 Put 4.500 0.000 0.000 0.075 160 1,230 0.060
TAHGX8 27/08/2015 Call 4.510 0.270 0.270 0.000   104 0.315
TAHGW8 27/08/2015 Put 4.510 0.000 0.000 0.000   0 0.065
TAHGO8 27/08/2015 Call 4.600 0.000 0.000 0.000   0 0.300
TAHGP8 27/08/2015 Put 4.600 0.000 0.000 0.000   826 0.090
TAHGK8 27/08/2015 Call 4.700 0.000 0.000 0.000   0 0.230
TAHGL8 27/08/2015 Put 4.700 0.000 0.000 0.000   0 0.130
TAHCO8 27/08/2015 Call 4.800 0.000 0.000 0.000   200 0.165
TAHCP8 27/08/2015 Put 4.800 0.000 0.000 0.000   0 0.175
TAHEL8 27/08/2015 Call 4.900 0.000 0.000 0.000   80 0.115
TAHG18 27/08/2015 Put 4.900 0.000 0.000 0.000   471 0.235
TAHCQ8 27/08/2015 Call 5.000 0.000 0.000 0.000   330 0.075
TAHCR8 27/08/2015 Put 5.000 0.000 0.000 0.000   0 0.305
TAHG48 27/08/2015 Call 5.250 0.000 0.000 0.000   1,675 0.020
TAHG58 27/08/2015 Put 5.250 0.000 0.000 0.000   0 0.510
TAHGM8 27/08/2015 Call 5.500 0.000 0.000 0.000   500 0.005
TAHGN8 27/08/2015 Put 5.500 0.800 0.800 0.000   0 0.750
TAHG88 27/08/2015 Call 5.750 0.000 0.000 0.000   0 0.001
TAHG98 27/08/2015 Put 5.750 1.045 1.045 0.000   0 0.995
TAHGQ8 27/08/2015 Call 6.000 0.000 0.000 0.000   0 0.000
TAHGR8 27/08/2015 Put 6.000 1.295 1.295 0.000   0 1.245
TAHGS8 27/08/2015 Call 6.250 0.000 0.000 0.000   0 0.000
TAHGT8 27/08/2015 Put 6.250 1.545 1.545 0.000   0 1.495
TAHJ48 27/08/2015 Call 6.500 0.000 0.000 0.000   0 0.000
TAHJ58 27/08/2015 Put 6.500 1.795 1.795 0.000   0 1.745
TAHKA8 27/08/2015 Call 6.750 0.000 0.000 0.000   0 0.000
TAHKB8 27/08/2015 Put 6.750 2.045 2.045 0.000   0 1.995
TAHS27 24/09/2015 Call 0.010 4.705 4.705 0.000   0 4.755
TAHY29 24/09/2015 Call 2.220 2.580 2.580 0.000   0 2.630
TAHY39 24/09/2015 Put 2.220 0.000 0.000 0.000   0 0.000
TAHXZ9 24/09/2015 Call 2.410 2.390 2.390 0.000   0 2.440
TAHY19 24/09/2015 Put 2.410 0.000 0.000 0.000   0 0.000
TAHYC9 24/09/2015 Call 2.600 2.200 2.200 0.000   0 2.255
TAHYD9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TAHS37 24/09/2015 Call 2.690 2.110 2.110 0.000   0 2.165
TAHS47 24/09/2015 Put 2.690 0.000 0.000 0.000   0 0.000
TAHYA9 24/09/2015 Call 2.770 2.030 2.030 0.000   0 2.085
TAHYB9 24/09/2015 Put 2.770 0.000 0.000 0.000   0 0.000
TAHQZ7 24/09/2015 Call 2.870 1.930 1.930 0.000   0 1.985
TAHR17 24/09/2015 Put 2.870 0.000 0.000 0.000   0 0.000
TAHY49 24/09/2015 Call 2.960 1.840 1.840 0.000   0 1.895
TAHY59 24/09/2015 Put 2.960 0.000 0.000 0.000   1,000 0.000
TAHR27 24/09/2015 Call 3.060 1.745 1.745 0.000   0 1.795
TAHR37 24/09/2015 Put 3.060 0.000 0.000 0.000   0 0.000
TAHY69 24/09/2015 Call 3.150 1.655 1.655 0.000   0 1.705
TAHY79 24/09/2015 Put 3.150 0.000 0.000 0.000   0 0.000
TAHR47 24/09/2015 Call 3.250 1.555 1.555 0.000   0 1.605
TAHR57 24/09/2015 Put 3.250 0.000 0.000 0.000   0 0.000
TAHY89 24/09/2015 Call 3.340 1.465 1.465 0.000   0 1.515
TAHY99 24/09/2015 Put 3.340 0.000 0.000 0.000   0 0.000
TAHRH7 24/09/2015 Call 3.420 1.385 1.385 0.000   0 1.435
TAHRI7 24/09/2015 Put 3.420 0.001 0.001 0.000   0 0.001
TAHYG9 24/09/2015 Call 3.520 1.285 1.285 0.000   0 1.335
TAHYH9 24/09/2015 Put 3.520 0.001 0.001 0.000   0 0.002
TAHR67 24/09/2015 Call 3.610 1.195 1.195 0.000   0 1.245
TAHR77 24/09/2015 Put 3.610 0.002 0.002 0.000   0 0.003
TAHYE9 24/09/2015 Call 3.710 1.095 1.095 0.000   0 1.145
TAHYF9 24/09/2015 Put 3.710 0.005 0.005 0.000   0 0.005
TAHRF7 24/09/2015 Call 3.800 1.005 1.005 0.000   0 1.055
TAHRG7 24/09/2015 Put 3.800 0.008 0.008 0.000   0 0.008
TAHYU9 24/09/2015 Call 3.890 0.915 0.915 0.000   0 0.965
TAHYV9 24/09/2015 Put 3.890 0.010 0.010 0.000   0 0.010
TAHR87 24/09/2015 Call 3.980 0.825 0.825 0.000   0 0.875
TAHR97 24/09/2015 Put 3.980 0.020 0.020 0.000   0 0.020
TAHZ49 24/09/2015 Call 4.070 0.735 0.735 0.000   157 0.785
TAHZ59 24/09/2015 Put 4.070 0.000 0.000 0.000   0 0.025
TAHSJ7 24/09/2015 Call 4.170 0.640 0.640 0.000   0 0.690
TAHSK7 24/09/2015 Put 4.170 0.000 0.000 0.000   0 0.040
TAHK47 24/09/2015 Call 4.260 0.555 0.555 0.000   0 0.600
TAHK57 24/09/2015 Put 4.260 0.000 0.000 0.000   0 0.050
TAHTG7 24/09/2015 Call 4.360 0.465 0.465 0.000   56 0.510
TAHTH7 24/09/2015 Put 4.360 0.000 0.000 0.000   1,000 0.070
TAHUU7 24/09/2015 Call 4.450 0.000 0.000 0.000   6 0.430
TAHUV7 24/09/2015 Put 4.450 0.000 0.000 0.000   0 0.095
TAHVF7 24/09/2015 Call 4.540 0.000 0.000 0.000   50 0.360
TAHVG7 24/09/2015 Put 4.540 0.000 0.000 0.000   60 0.120
TAHKN8 24/09/2015 Call 4.550 0.295 0.295 0.000   0 0.330
TAHKM8 24/09/2015 Put 4.550 0.135 0.135 0.000   0 0.120
TAHWV7 24/09/2015 Call 4.630 0.000 0.000 0.000   0 0.295
TAHWW7 24/09/2015 Put 4.630 0.000 0.000 0.000   0 0.150
TAHKO8 24/09/2015 Call 4.640 0.000 0.000 0.000   0 0.275
TAHKP8 24/09/2015 Put 4.640 0.170 0.170 0.000   0 0.155
TAHZ27 24/09/2015 Call 4.860 0.000 0.000 0.000   0 0.165
TAHZ37 24/09/2015 Put 4.860 0.000 0.000 0.000   0 0.265
TAHKR8 24/09/2015 Call 4.870 0.000 0.120 0.000   110 0.160
TAHKQ8 24/09/2015 Put 4.870 0.295 0.295 0.000   0 0.270
TAHYZ7 24/09/2015 Call 5.100 0.000 0.000 0.000   397 0.080
TAHZ17 24/09/2015 Put 5.100 0.000 0.000 0.000   110 0.425
TAHKS8 24/09/2015 Call 5.110 0.065 0.065 0.000   2,399 0.080
TAHKT8 24/09/2015 Put 5.110 0.465 0.465 0.000   0 0.430
TAHBR8 24/09/2015 Call 5.320 0.000 0.000 0.000   112 0.040
TAHBS8 24/09/2015 Put 5.320 0.000 0.000 0.000   10 0.605
TAHC88 24/09/2015 Call 5.560 0.010 0.010 0.000   0 0.015
TAHC98 24/09/2015 Put 5.560 0.865 0.865 0.000   0 0.820
TAHDY8 24/09/2015 Call 5.790 0.004 0.004 0.000   0 0.005
TAHDZ8 24/09/2015 Put 5.790 1.090 1.090 0.000   0 1.040
TAHE38 24/09/2015 Call 6.020 0.001 0.001 0.000   0 0.002
TAHE48 24/09/2015 Put 6.020 1.315 1.315 0.000   0 1.265
TAHE18 24/09/2015 Call 6.260 0.000 0.000 0.000   0 0.001
TAHE28 24/09/2015 Put 6.260 1.555 1.555 0.000   0 1.505
TAHEW8 24/09/2015 Call 6.480 0.000 0.000 0.000   0 0.000
TAHEX8 24/09/2015 Put 6.480 1.775 1.775 0.000   0 1.725
TAHLU8 24/09/2015 Call 6.720 0.000 0.000 0.000   0 0.000
TAHLW8 24/09/2015 Put 6.720 2.015 2.015 0.000   0 1.965
TAHK38 29/10/2015 Call 0.010 4.715 4.715 0.000   0 4.765
TAHKK8 29/10/2015 Call 3.800 1.005 1.005 0.000   0 1.055
TAHKL8 29/10/2015 Put 3.800 0.020 0.020 0.000   0 0.015
TAHKG8 29/10/2015 Call 3.900 0.905 0.905 0.000   0 0.960
TAHKH8 29/10/2015 Put 3.900 0.030 0.030 0.000   0 0.025
TAHJG8 29/10/2015 Call 4.000 0.805 0.805 0.000   0 0.860
TAHJH8 29/10/2015 Put 4.000 0.000 0.000 0.000   0 0.035
TAHJY8 29/10/2015 Call 4.100 0.705 0.705 0.000   0 0.765
TAHJZ8 29/10/2015 Put 4.100 0.000 0.000 0.000   0 0.050
TAHJK8 29/10/2015 Call 4.200 0.615 0.615 0.000   0 0.670
TAHJL8 29/10/2015 Put 4.200 0.000 0.000 0.000   0 0.065
TAHK18 29/10/2015 Call 4.300 0.535 0.535 0.000   0 0.580
TAHK28 29/10/2015 Put 4.300 0.000 0.000 0.000   0 0.090
TAHJE8 29/10/2015 Call 4.400 0.460 0.460 0.000   0 0.500
TAHJF8 29/10/2015 Put 4.400 0.000 0.000 0.000   0 0.115
TAHJW8 29/10/2015 Call 4.500 0.390 0.390 0.000   0 0.425
TAHJX8 29/10/2015 Put 4.500 0.000 0.000 0.000   0 0.145
TAHJI8 29/10/2015 Call 4.600 0.000 0.000 0.000   0 0.360
TAHJJ8 29/10/2015 Put 4.600 0.000 0.000 0.000   0 0.180
TAHJQ8 29/10/2015 Call 4.700 0.000 0.000 0.000   0 0.300
TAHJR8 29/10/2015 Put 4.700 0.000 0.000 0.000   0 0.225
TAHJC8 29/10/2015 Call 4.800 0.000 0.000 0.000   0 0.245
TAHJD8 29/10/2015 Put 4.800 0.000 0.000 0.000   0 0.275
TAHJU8 29/10/2015 Call 4.900 0.000 0.000 0.000   0 0.200
TAHJV8 29/10/2015 Put 4.900 0.000 0.000 0.000   0 0.330
TAHJA8 29/10/2015 Call 5.000 0.000 0.000 0.000   159 0.160
TAHJB8 29/10/2015 Put 5.000 0.000 0.000 0.000   0 0.390
TAHJO8 29/10/2015 Call 5.250 0.000 0.000 0.000   115 0.090
TAHJP8 29/10/2015 Put 5.250 0.000 0.000 0.000   0 0.570
TAHJS8 29/10/2015 Call 5.500 0.000 0.000 0.000   0 0.045
TAHJT8 29/10/2015 Put 5.500 0.820 0.820 0.000   0 0.775
TAHJ88 29/10/2015 Call 5.750 0.000 0.000 0.000   0 0.020
TAHJ98 29/10/2015 Put 5.750 1.055 1.055 0.000   0 1.005
TAHJM8 29/10/2015 Call 6.000 0.007 0.007 0.000   0 0.010
TAHJN8 29/10/2015 Put 6.000 1.300 1.300 0.000   0 1.245
TAHK48 29/10/2015 Call 6.250 0.003 0.003 0.000   0 0.004
TAHK58 29/10/2015 Put 6.250 1.545 1.545 0.000   0 1.495
TAHK68 29/10/2015 Call 6.500 0.001 0.001 0.000   0 0.002
TAHK78 29/10/2015 Put 6.500 1.795 1.795 0.000   0 1.745
TAHKC8 29/10/2015 Call 6.750 0.000 0.000 0.000   0 0.001
TAHKD8 29/10/2015 Put 6.750 2.045 2.045 0.000   0 1.995
TAHLP8 26/11/2015 Call 0.010 4.720 4.720 0.000   0 4.775
TAHNS8 26/11/2015 Call 3.800 1.005 1.005 0.000   0 1.055
TAHNT8 26/11/2015 Put 3.800 0.030 0.030 0.000   0 0.030
TAHMG8 26/11/2015 Call 3.900 0.905 0.905 0.000   0 0.960
TAHMH8 26/11/2015 Put 3.900 0.000 0.000 0.000   0 0.040
TAHME8 26/11/2015 Call 4.000 0.810 0.810 0.000   0 0.860
TAHMF8 26/11/2015 Put 4.000 0.000 0.000 0.000   0 0.050
TAHM48 26/11/2015 Call 4.100 0.715 0.715 0.000   0 0.770
TAHM58 26/11/2015 Put 4.100 0.000 0.000 0.000   0 0.065
TAHM28 26/11/2015 Call 4.200 0.635 0.635 0.000   0 0.685
TAHM38 26/11/2015 Put 4.200 0.000 0.000 0.000   0 0.085
TAHKU8 26/11/2015 Call 4.300 0.560 0.560 0.000   0 0.600
TAHKV8 26/11/2015 Put 4.300 0.000 0.000 0.000   0 0.105
TAHKW8 26/11/2015 Call 4.400 0.485 0.485 0.000   0 0.525
TAHKX8 26/11/2015 Put 4.400 0.000 0.000 0.000   0 0.135
TAHKY8 26/11/2015 Call 4.500 0.420 0.420 0.000   0 0.460
TAHKZ8 26/11/2015 Put 4.500 0.000 0.000 0.000   0 0.165
TAHL18 26/11/2015 Call 4.600 0.000 0.000 0.000   0 0.390
TAHL28 26/11/2015 Put 4.600 0.000 0.000 0.000   0 0.205
TAHL38 26/11/2015 Call 4.700 0.000 0.000 0.000   0 0.335
TAHL48 26/11/2015 Put 4.700 0.000 0.000 0.000   0 0.250
TAHL58 26/11/2015 Call 4.800 0.000 0.000 0.000   0 0.280
TAHL68 26/11/2015 Put 4.800 0.000 0.000 0.000   0 0.295
TAHL78 26/11/2015 Call 4.900 0.000 0.000 0.000   0 0.235
TAHL88 26/11/2015 Put 4.900 0.000 0.000 0.000   0 0.350
TAHL98 26/11/2015 Call 5.000 0.000 0.000 0.000   0 0.195
TAHLA8 26/11/2015 Put 5.000 0.000 0.000 0.000   0 0.415
TAHLB8 26/11/2015 Call 5.250 0.000 0.000 0.000   0 0.120
TAHLC8 26/11/2015 Put 5.250 0.000 0.000 0.000   0 0.590
TAHLD8 26/11/2015 Call 5.500 0.000 0.000 0.000   0 0.070
TAHLE8 26/11/2015 Put 5.500 0.835 0.835 0.000   0 0.790
TAHLF8 26/11/2015 Call 5.750 0.030 0.030 0.000   0 0.040
TAHLG8 26/11/2015 Put 5.750 1.065 1.065 0.000   0 1.010
TAHLH8 26/11/2015 Call 6.000 0.015 0.015 0.000   0 0.020
TAHLI8 26/11/2015 Put 6.000 1.300 1.300 0.000   0 1.250
TAHLJ8 26/11/2015 Call 6.250 0.008 0.008 0.000   0 0.010
TAHLK8 26/11/2015 Put 6.250 1.545 1.545 0.000   0 1.495
TAHLL8 26/11/2015 Call 6.500 0.004 0.004 0.000   0 0.006
TAHLM8 26/11/2015 Put 6.500 1.795 1.795 0.000   0 1.745
TAHLN8 26/11/2015 Call 6.750 0.002 0.002 0.000   0 0.003
TAHLO8 26/11/2015 Put 6.750 2.045 2.045 0.000   0 1.995
TAHY17 17/12/2015 Call 0.010 4.730 4.730 0.000   0 4.780
TAHN37 17/12/2015 Call 2.410 2.390 2.390 0.000   0 2.440
TAHN47 17/12/2015 Put 2.410 0.000 0.000 0.000   0 0.000
TAHMO7 17/12/2015 Call 2.600 2.200 2.200 0.000   0 2.255
TAHMP7 17/12/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TAHMI7 17/12/2015 Call 2.770 2.035 2.035 0.000   0 2.085
TAHMJ7 17/12/2015 Put 2.770 0.001 0.001 0.000   0 0.001
TAHMQ7 17/12/2015 Call 2.960 1.845 1.845 0.000   0 1.895
TAHMR7 17/12/2015 Put 2.960 0.002 0.002 0.000   0 0.002
TAHX47 17/12/2015 Call 3.060 1.745 1.745 0.000   0 1.795
TAHX57 17/12/2015 Put 3.060 0.003 0.003 0.000   0 0.003
TAHMW7 17/12/2015 Call 3.150 1.655 1.655 0.000   0 1.705
TAHMX7 17/12/2015 Put 3.150 0.005 0.005 0.000   0 0.005
TAHX27 17/12/2015 Call 3.250 1.555 1.555 0.000   0 1.605
TAHX37 17/12/2015 Put 3.250 0.007 0.007 0.000   0 0.007
TAHMS7 17/12/2015 Call 3.340 1.465 1.465 0.000   0 1.515
TAHMT7 17/12/2015 Put 3.340 0.010 0.010 0.000   100 0.010
TAHX67 17/12/2015 Call 3.420 1.385 1.385 0.000   0 1.435
TAHX77 17/12/2015 Put 3.420 0.015 0.015 0.000   0 0.015
TAHMK7 17/12/2015 Call 3.520 1.285 1.285 0.000   0 1.335
TAHML7 17/12/2015 Put 3.520 0.020 0.020 0.000   0 0.020
TAHX87 17/12/2015 Call 3.610 1.195 1.195 0.000   0 1.245
TAHX97 17/12/2015 Put 3.610 0.025 0.025 0.000   0 0.025
TAHMM7 17/12/2015 Call 3.710 1.095 1.095 0.000   0 1.145
TAHMN7 17/12/2015 Put 3.710 0.035 0.035 0.000   0 0.035
TAHWZ7 17/12/2015 Call 3.800 1.010 1.010 0.000   0 1.060
TAHX17 17/12/2015 Put 3.800 0.050 0.050 0.000   0 0.045
TAHMU7 17/12/2015 Call 3.890 0.920 0.920 0.000   0 0.975
TAHMV7 17/12/2015 Put 3.890 0.060 0.060 0.000   100 0.055
TAHXF7 17/12/2015 Call 3.980 0.835 0.835 0.000   250 0.890
TAHXG7 17/12/2015 Put 3.980 0.075 0.075 0.000   0 0.070
TAHMY7 17/12/2015 Call 4.070 0.755 0.755 0.000   2,000 0.810
TAHMZ7 17/12/2015 Put 4.070 0.090 0.090 0.000   0 0.085
TAHXC7 17/12/2015 Call 4.170 0.675 0.675 0.000   300 0.725
TAHXD7 17/12/2015 Put 4.170 0.115 0.115 0.000   15 0.105
TAHS77 17/12/2015 Call 4.260 0.605 0.605 0.000   500 0.655
TAHS87 17/12/2015 Put 4.260 0.135 0.135 0.000   0 0.125
TAHXA7 17/12/2015 Call 4.360 0.540 0.540 0.000   0 0.580
TAHXB7 17/12/2015 Put 4.360 0.165 0.165 0.000   0 0.150
TAHSX7 17/12/2015 Call 4.450 0.480 0.480 0.000   850 0.515
TAHSY7 17/12/2015 Put 4.450 0.195 0.195 0.000   550 0.180
TAHY47 17/12/2015 Call 4.540 0.425 0.425 0.000   0 0.460
TAHY57 17/12/2015 Put 4.540 0.230 0.230 0.000   85 0.210
TAHUW7 17/12/2015 Call 4.630 0.375 0.375 0.000   1,389 0.405
TAHUX7 17/12/2015 Put 4.630 0.270 0.270 0.000   0 0.250
TAHZ47 17/12/2015 Call 4.860 0.260 0.260 0.000   137 0.285
TAHZ57 17/12/2015 Put 4.860 0.385 0.385 0.000   60 0.360
TAHZ67 17/12/2015 Call 5.100 0.175 0.175 0.000   0 0.190
TAHZ77 17/12/2015 Put 5.100 0.540 0.540 0.000   100 0.505
TAHBT8 17/12/2015 Call 5.320 0.110 0.110 0.000   200 0.125
TAHBU8 17/12/2015 Put 5.320 0.700 0.700 0.000   0 0.665
TAHCF8 17/12/2015 Call 5.560 0.070 0.070 0.000   0 0.075
TAHCG8 17/12/2015 Put 5.560 0.900 0.900 0.000   0 0.855
TAHE58 17/12/2015 Call 5.790 0.040 0.040 0.000   0 0.045
TAHE68 17/12/2015 Put 5.790 1.105 1.105 0.000   0 1.055
TAHE98 17/12/2015 Call 6.020 0.025 0.025 0.000   0 0.030
TAHEF8 17/12/2015 Put 6.020 1.325 1.325 0.000   0 1.270
TAHE78 17/12/2015 Call 6.260 0.015 0.015 0.000   0 0.015
TAHE88 17/12/2015 Put 6.260 1.560 1.560 0.000   0 1.505
TAHEY8 17/12/2015 Call 6.480 0.008 0.008 0.000   0 0.010
TAHEZ8 17/12/2015 Put 6.480 1.775 1.775 0.000   0 1.725
TAHLX8 17/12/2015 Call 6.720 0.004 0.004 0.000   0 0.005
TAHLY8 17/12/2015 Put 6.720 2.015 2.015 0.000   0 1.965
TAHQC8 28/01/2016 Call 0.010 4.740 4.740 0.000   0 4.790
TAHPP8 28/01/2016 Call 4.200 0.670 0.670 0.000   0 0.705
TAHPQ8 28/01/2016 Put 4.200 0.130 0.130 0.000   0 0.125
TAHQ68 28/01/2016 Call 4.300 0.595 0.595 0.000   0 0.630
TAHQ78 28/01/2016 Put 4.300 0.160 0.160 0.000   0 0.155
TAHPR8 28/01/2016 Call 4.400 0.530 0.530 0.000   0 0.560
TAHPS8 28/01/2016 Put 4.400 0.195 0.195 0.000   0 0.185
TAHQ88 28/01/2016 Call 4.500 0.465 0.465 0.000   0 0.500
TAHQ98 28/01/2016 Put 4.500 0.235 0.235 0.000   0 0.220
TAHPN8 28/01/2016 Call 4.600 0.410 0.410 0.000   0 0.435
TAHPO8 28/01/2016 Put 4.600 0.275 0.275 0.000   0 0.260
TAHQ48 28/01/2016 Call 4.700 0.355 0.355 0.000   0 0.385
TAHQ58 28/01/2016 Put 4.700 0.325 0.325 0.000   0 0.305
TAHPL8 28/01/2016 Call 4.800 0.310 0.310 0.000   0 0.335
TAHPM8 28/01/2016 Put 4.800 0.375 0.375 0.000   0 0.355
TAHQ28 28/01/2016 Call 4.900 0.270 0.270 0.000   0 0.290
TAHQ38 28/01/2016 Put 4.900 0.435 0.435 0.000   0 0.410
TAHP98 28/01/2016 Call 5.000 0.230 0.230 0.000   0 0.250
TAHPK8 28/01/2016 Put 5.000 0.500 0.500 0.000   0 0.475
TAHPZ8 28/01/2016 Call 5.250 0.155 0.155 0.000   0 0.170
TAHQ18 28/01/2016 Put 5.250 0.675 0.675 0.000   0 0.645
TAHPV8 28/01/2016 Call 5.500 0.100 0.100 0.000   0 0.115
TAHPW8 28/01/2016 Put 5.500 0.875 0.875 0.000   0 0.835
TAHP78 28/01/2016 Call 5.750 0.065 0.065 0.000   0 0.075
TAHP88 28/01/2016 Put 5.750 1.090 1.090 0.000   0 1.045
TAHPX8 28/01/2016 Call 6.000 0.040 0.040 0.000   0 0.050
TAHPY8 28/01/2016 Put 6.000 1.320 1.320 0.000   0 1.270
TAHQA8 28/01/2016 Call 6.250 0.025 0.025 0.000   0 0.030
TAHQB8 28/01/2016 Put 6.250 1.555 1.555 0.000   0 1.505
TAHPT8 28/01/2016 Call 6.500 0.015 0.015 0.000   0 0.020
TAHPU8 28/01/2016 Put 6.500 1.795 1.795 0.000   0 1.745
TAHJ38 23/03/2016 Call 0.010 4.655 4.655 0.000   0 4.705
TAHS57 23/03/2016 Call 2.410 2.390 2.390 0.000   0 2.440
TAHS67 23/03/2016 Put 2.410 0.001 0.001 0.000   0 0.001
TAHRL7 23/03/2016 Call 2.600 2.200 2.200 0.000   0 2.255
TAHRM7 23/03/2016 Put 2.600 0.003 0.003 0.000   0 0.002
TAHRN7 23/03/2016 Call 2.770 2.030 2.030 0.000   0 2.085
TAHRO7 23/03/2016 Put 2.770 0.007 0.007 0.000   0 0.005
TAHRJ7 23/03/2016 Call 2.960 1.845 1.845 0.000   0 1.895
TAHRK7 23/03/2016 Put 2.960 0.015 0.015 0.000   0 0.010
TAHRT7 23/03/2016 Call 3.150 1.655 1.655 0.000   0 1.705
TAHRU7 23/03/2016 Put 3.150 0.025 0.025 0.000   0 0.020
TAHRV7 23/03/2016 Call 3.340 1.465 1.465 0.000   0 1.515
TAHRW7 23/03/2016 Put 3.340 0.040 0.040 0.000   0 0.035
TAHRX7 23/03/2016 Call 3.520 1.285 1.285 0.000   0 1.335
TAHRY7 23/03/2016 Put 3.520 0.060 0.060 0.000   0 0.050
TAHRZ7 23/03/2016 Call 3.710 1.105 1.105 0.000   0 1.155
TAHS17 23/03/2016 Put 3.710 0.085 0.085 0.000   0 0.075
TAHNU8 23/03/2016 Call 3.800 1.020 1.020 0.000   0 1.070
TAHNV8 23/03/2016 Put 3.800 0.100 0.100 0.000   0 0.090
TAHRR7 23/03/2016 Call 3.890 0.940 0.940 0.000   0 0.990
TAHRS7 23/03/2016 Put 3.890 0.120 0.120 0.000   0 0.110
TAHI58 23/03/2016 Call 3.980 0.865 0.865 0.000   0 0.915
TAHI68 23/03/2016 Put 3.980 0.140 0.140 0.000   0 0.130
TAHRP7 23/03/2016 Call 4.070 0.795 0.795 0.000   0 0.840
TAHRQ7 23/03/2016 Put 4.070 0.160 0.160 0.000   0 0.145
TAHI38 23/03/2016 Call 4.170 0.720 0.720 0.000   0 0.760
TAHI48 23/03/2016 Put 4.170 0.190 0.190 0.000   0 0.175
TAHS97 23/03/2016 Call 4.260 0.655 0.655 0.000   0 0.695
TAHSA7 23/03/2016 Put 4.260 0.215 0.215 0.000   0 0.200
TAHGY8 23/03/2016 Call 4.360 0.590 0.590 0.000   0 0.625
TAHGZ8 23/03/2016 Put 4.360 0.255 0.255 0.000   0 0.235
TAHSZ7 23/03/2016 Call 4.450 0.535 0.535 0.000   0 0.565
TAHT17 23/03/2016 Put 4.450 0.290 0.290 0.000   0 0.270
TAHI18 23/03/2016 Call 4.540 0.480 0.480 0.000   100 0.515
TAHI28 23/03/2016 Put 4.540 0.330 0.330 0.000   0 0.310
TAHUY7 23/03/2016 Call 4.630 0.430 0.430 0.000   0 0.460
TAHUZ7 23/03/2016 Put 4.630 0.375 0.375 0.000   0 0.350
TAHM78 23/03/2016 Call 4.640 0.385 0.385 0.000   0 0.415
TAHM68 23/03/2016 Put 4.640 0.375 0.375 0.000   0 0.355
TAHI98 23/03/2016 Call 4.860 0.320 0.320 0.000   0 0.345
TAHIF8 23/03/2016 Put 4.860 0.500 0.500 0.000   0 0.470
TAHM88 23/03/2016 Call 4.870 0.285 0.285 0.000   0 0.310
TAHM98 23/03/2016 Put 4.870 0.505 0.505 0.000   0 0.475
TAHY67 23/03/2016 Call 5.100 0.230 0.230 0.000   0 0.250
TAHY77 23/03/2016 Put 5.100 0.655 0.655 0.000   0 0.625
TAHMB8 23/03/2016 Call 5.110 0.205 0.205 0.000   56 0.220
TAHMA8 23/03/2016 Put 5.110 0.660 0.660 0.000   0 0.630
TAHIG8 23/03/2016 Call 5.320 0.165 0.165 0.000   0 0.180
TAHIH8 23/03/2016 Put 5.320 0.815 0.815 0.000   0 0.780
TAHMC8 23/03/2016 Call 5.330 0.145 0.145 0.000   0 0.160
TAHMD8 23/03/2016 Put 5.330 0.820 0.820 0.000   0 0.785
TAHZ87 23/03/2016 Call 5.560 0.115 0.115 0.000   0 0.125
TAHZ97 23/03/2016 Put 5.560 1.010 1.010 0.000   0 0.970
TAHI78 23/03/2016 Call 5.790 0.080 0.080 0.000   0 0.085
TAHI88 23/03/2016 Put 5.790 1.205 1.205 0.000   0 1.165
TAHCH8 23/03/2016 Call 6.020 0.055 0.055 0.000   0 0.060
TAHCI8 23/03/2016 Put 6.020 1.410 1.410 0.000   0 1.365
TAHII8 23/03/2016 Call 6.260 0.035 0.035 0.000   0 0.040
TAHIJ8 23/03/2016 Put 6.260 1.635 1.635 0.000   0 1.585
TAHEG8 23/03/2016 Call 6.480 0.025 0.025 0.000   0 0.025
TAHEH8 23/03/2016 Put 6.480 1.845 1.845 0.000   0 1.790
TAHLZ8 23/03/2016 Call 6.720 0.015 0.015 0.000   0 0.015
TAHM18 23/03/2016 Put 6.720 2.075 2.075 0.000   0 2.020
TAHNR8 23/06/2016 Call 0.010 4.680 4.680 0.000   0 4.730
TAHXH7 23/06/2016 Call 2.960 1.840 1.840 0.000   0 1.895
TAHXI7 23/06/2016 Put 2.960 0.015 0.015 0.000   0 0.015
TAHXY7 23/06/2016 Call 3.150 1.650 1.650 0.000   0 1.705
TAHXZ7 23/06/2016 Put 3.150 0.025 0.025 0.000   0 0.025
TAHXT7 23/06/2016 Call 3.340 1.465 1.465 0.000   0 1.515
TAHXU7 23/06/2016 Put 3.340 0.040 0.040 0.000   0 0.040
TAHXR7 23/06/2016 Call 3.520 1.285 1.285 0.000   0 1.335
TAHXS7 23/06/2016 Put 3.520 0.065 0.065 0.000   0 0.060
TAHXN7 23/06/2016 Call 3.710 1.115 1.115 0.000   0 1.165
TAHXO7 23/06/2016 Put 3.710 0.100 0.100 0.000   0 0.095
TAHNW8 23/06/2016 Call 3.800 1.040 1.040 0.000   0 1.085
TAHNX8 23/06/2016 Put 3.800 0.120 0.120 0.000   0 0.110
TAHXJ7 23/06/2016 Call 3.890 0.970 0.970 0.000   0 1.015
TAHXK7 23/06/2016 Put 3.890 0.000 0.000 0.000   110 0.135
TAHMO8 23/06/2016 Call 3.980 0.900 0.900 0.000   0 0.940
TAHMP8 23/06/2016 Put 3.980 0.165 0.165 0.000   0 0.155
TAHXV7 23/06/2016 Call 4.070 0.835 0.835 0.000   0 0.875
TAHXW7 23/06/2016 Put 4.070 0.190 0.190 0.000   0 0.180
TAHMS8 23/06/2016 Call 4.170 0.765 0.765 0.000   0 0.805
TAHMT8 23/06/2016 Put 4.170 0.220 0.220 0.000   0 0.210
TAHXL7 23/06/2016 Call 4.260 0.710 0.710 0.000   0 0.745
TAHXM7 23/06/2016 Put 4.260 0.250 0.250 0.000   0 0.235
TAHMM8 23/06/2016 Call 4.360 0.645 0.645 0.000   0 0.680
TAHMN8 23/06/2016 Put 4.360 0.285 0.285 0.000   0 0.270
TAHXP7 23/06/2016 Call 4.450 0.590 0.590 0.000   0 0.625
TAHXQ7 23/06/2016 Put 4.450 0.325 0.325 0.000   0 0.305
TAHMQ8 23/06/2016 Call 4.540 0.540 0.540 0.000   0 0.575
TAHMR8 23/06/2016 Put 4.540 0.360 0.360 0.000   0 0.345
TAHY27 23/06/2016 Call 4.630 0.495 0.495 0.000   271 0.525
TAHY37 23/06/2016 Put 4.630 0.405 0.405 0.000   0 0.385
TAHMW8 23/06/2016 Call 4.860 0.385 0.385 0.000   0 0.415
TAHMX8 23/06/2016 Put 4.860 0.525 0.525 0.000   0 0.500
TAHY87 23/06/2016 Call 5.100 0.295 0.295 0.000   0 0.320
TAHY97 23/06/2016 Put 5.100 0.670 0.670 0.000   0 0.640
TAHMK8 23/06/2016 Call 5.320 0.225 0.225 0.000   0 0.245
TAHML8 23/06/2016 Put 5.320 0.820 0.820 0.000   0 0.785
TAHZA7 23/06/2016 Call 5.560 0.165 0.165 0.000   0 0.180
TAHZB7 23/06/2016 Put 5.560 1.000 1.000 0.000   0 0.960
TAHMU8 23/06/2016 Call 5.790 0.120 0.120 0.000   150 0.135
TAHMV8 23/06/2016 Put 5.790 1.185 1.185 0.000   0 1.145
TAHCJ8 23/06/2016 Call 6.020 0.085 0.085 0.000   0 0.095
TAHCK8 23/06/2016 Put 6.020 1.385 1.385 0.000   0 1.340
TAHMI8 23/06/2016 Call 6.260 0.060 0.060 0.000   0 0.065
TAHMJ8 23/06/2016 Put 6.260 1.600 1.600 0.000   0 1.555
TAHEI8 23/06/2016 Call 6.480 0.040 0.040 0.000   0 0.045
TAHEJ8 23/06/2016 Put 6.480 1.810 1.810 0.000   0 1.760
TAHP58 23/06/2016 Call 6.720 0.025 0.025 0.000   0 0.030
TAHP68 23/06/2016 Put 6.720 2.040 2.040 0.000   0 1.990
TAHK88 23/06/2016 Call 6.950 0.015 0.015 0.000   0 0.020
TAHK98 23/06/2016 Put 6.950 2.260 2.260 0.000   0 2.210
TAHNY8 29/09/2016 Call 3.600 1.205 1.205 0.000   0 1.255
TAHNZ8 29/09/2016 Put 3.600 0.085 0.085 0.000   0 0.075
TAHJ68 29/09/2016 Call 3.800 1.010 1.010 0.000   0 1.060
TAHJ78 29/09/2016 Put 3.800 0.125 0.125 0.000   0 0.120
TAHIQ8 29/09/2016 Call 4.000 0.845 0.845 0.000   0 0.890
TAHIR8 29/09/2016 Put 4.000 0.185 0.185 0.000   0 0.175
TAHIU8 29/09/2016 Call 4.200 0.705 0.705 0.000   0 0.745
TAHIV8 29/09/2016 Put 4.200 0.255 0.255 0.000   0 0.240
TAHIO8 29/09/2016 Call 4.400 0.580 0.580 0.000   0 0.615
TAHIP8 29/09/2016 Put 4.400 0.340 0.340 0.000   0 0.325
TAHIY8 29/09/2016 Call 4.600 0.475 0.475 0.000   0 0.505
TAHIZ8 29/09/2016 Put 4.600 0.440 0.440 0.000   0 0.420
TAHIW8 29/09/2016 Call 4.800 0.385 0.385 0.000   0 0.410
TAHIX8 29/09/2016 Put 4.800 0.555 0.555 0.000   0 0.530
TAHIS8 29/09/2016 Call 5.000 0.305 0.305 0.000   0 0.330
TAHIT8 29/09/2016 Put 5.000 0.680 0.680 0.000   0 0.655
TAHIK8 29/09/2016 Call 5.500 0.170 0.170 0.000   0 0.185
TAHIL8 29/09/2016 Put 5.500 1.045 1.045 0.000   0 1.010
TAHJ18 29/09/2016 Call 6.000 0.090 0.090 0.000   0 0.100
TAHJ28 29/09/2016 Put 6.000 1.460 1.460 0.000   0 1.415
TAHIM8 29/09/2016 Call 6.500 0.045 0.045 0.000   0 0.055
TAHIN8 29/09/2016 Put 6.500 1.905 1.905 0.000   0 1.860
TAHKE8 29/09/2016 Call 7.000 0.025 0.025 0.000   0 0.025
TAHKF8 29/09/2016 Put 7.000 2.370 2.370 0.000   0 2.325
TAHD77 22/12/2016 Call 2.600 2.200 2.200 0.000   0 2.250
TAHD87 22/12/2016 Put 2.600 0.002 0.002 0.000   72 0.002
TAHP18 22/12/2016 Call 3.710 1.090 1.090 0.000   0 1.145
TAHP28 22/12/2016 Put 3.710 0.095 0.095 0.000   0 0.085
TAHN98 22/12/2016 Call 3.890 0.925 0.925 0.000   0 0.975
TAHNK8 22/12/2016 Put 3.890 0.135 0.135 0.000   0 0.130
TAHNL8 22/12/2016 Call 4.070 0.780 0.780 0.000   0 0.825
TAHNM8 22/12/2016 Put 4.070 0.190 0.190 0.000   0 0.180
TAHN18 22/12/2016 Call 4.260 0.650 0.650 0.000   0 0.690
TAHN28 22/12/2016 Put 4.260 0.260 0.260 0.000   0 0.245
TAHN78 22/12/2016 Call 4.450 0.535 0.535 0.000   0 0.575
TAHN88 22/12/2016 Put 4.450 0.345 0.345 0.000   0 0.330
TAHNN8 22/12/2016 Call 4.630 0.445 0.445 0.000   0 0.475
TAHNO8 22/12/2016 Put 4.630 0.440 0.440 0.000   0 0.415
TAHNP8 22/12/2016 Call 5.100 0.265 0.265 0.000   0 0.285
TAHNQ8 22/12/2016 Put 5.100 0.730 0.730 0.000   0 0.700
TAHMY8 22/12/2016 Call 5.560 0.150 0.150 0.000   0 0.165
TAHMZ8 22/12/2016 Put 5.560 1.075 1.075 0.000   0 1.040
TAHN58 22/12/2016 Call 6.020 0.085 0.085 0.000   0 0.095
TAHN68 22/12/2016 Put 6.020 1.460 1.460 0.000   0 1.420
TAHN38 22/12/2016 Call 6.480 0.045 0.045 0.000   0 0.050
TAHN48 22/12/2016 Put 6.480 1.875 1.875 0.000   0 1.830
TAHP38 22/12/2016 Call 6.950 0.025 0.025 0.000   0 0.025
TAHP48 22/12/2016 Put 6.950 2.315 2.315 0.000   0 2.270

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.