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 4.110 Up 0.020 4.050 4.110 4.100 4.120 4.090 918,827 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHPQ7 29/01/2015 Call 0.010 4.110 4.110 0.000   0 4.110
TAHNN7 29/01/2015 Call 2.800 1.320 1.320 0.000   0 1.320
TAHNO7 29/01/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TAHPM7 29/01/2015 Call 2.900 1.220 1.220 0.000   0 1.220
TAHPN7 29/01/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TAHNP7 29/01/2015 Call 3.000 1.120 1.120 0.000   0 1.120
TAHNQ7 29/01/2015 Put 3.000 0.000 0.000 0.000   0 0.000
TAHPO7 29/01/2015 Call 3.100 1.020 1.020 0.000   0 1.020
TAHPP7 29/01/2015 Put 3.100 0.000 0.000 0.000   501 0.000
TAHNL7 29/01/2015 Call 3.200 0.925 0.925 0.000   0 0.925
TAHNM7 29/01/2015 Put 3.200 0.000 0.000 0.000   0 0.000
TAHP47 29/01/2015 Call 3.300 0.825 0.825 0.000   0 0.825
TAHP57 29/01/2015 Put 3.300 0.001 0.001 0.000   0 0.001
TAHNT7 29/01/2015 Call 3.400 0.725 0.725 0.000   0 0.725
TAHNU7 29/01/2015 Put 3.400 0.001 0.001 0.000   0 0.001
TAHP27 29/01/2015 Call 3.500 0.625 0.625 0.000   0 0.625
TAHP37 29/01/2015 Put 3.500 0.003 0.003 0.000   0 0.003
TAHNV7 29/01/2015 Call 3.600 0.530 0.530 0.000   0 0.530
TAHNW7 29/01/2015 Put 3.600 0.006 0.006 0.000   0 0.006
TAHP67 29/01/2015 Call 3.700 0.435 0.435 0.000   461 0.435
TAHP77 29/01/2015 Put 3.700 0.010 0.010 0.000   0 0.010
TAHNX7 29/01/2015 Call 3.800 0.345 0.345 0.000   0 0.345
TAHNY7 29/01/2015 Put 3.800 0.020 0.020 0.000   0 0.020
TAHPK7 29/01/2015 Call 3.900 0.260 0.260 0.000   511 0.260
TAHPL7 29/01/2015 Put 3.900 0.035 0.035 0.000   0 0.035
TAHNZ7 29/01/2015 Call 4.000 0.180 0.180 0.000   50 0.180
TAHP17 29/01/2015 Put 4.000 0.060 0.060 0.000 500 0 0.060
TAHP87 29/01/2015 Call 4.100 0.120 0.120 0.000   1,920 0.120
TAHP97 29/01/2015 Put 4.100 0.095 0.095 0.000   100 0.095
TAHNR7 29/01/2015 Call 4.200 0.070 0.070 0.000 500 250 0.070
TAHNS7 29/01/2015 Put 4.200 0.150 0.150 0.000   300 0.150
TAHPR7 29/01/2015 Call 4.300 0.040 0.040 0.000   56 0.040
TAHPS7 29/01/2015 Put 4.300 0.220 0.220 0.000   0 0.220
TAHQT7 29/01/2015 Call 4.400 0.020 0.020 0.000   0 0.020
TAHQU7 29/01/2015 Put 4.400 0.305 0.305 0.000   25 0.305
TAHSD7 29/01/2015 Call 4.500 0.010 0.010 0.000   0 0.010
TAHSE7 29/01/2015 Put 4.500 0.395 0.395 0.000   0 0.395
TAHSR7 29/01/2015 Call 4.600 0.006 0.006 0.000   0 0.006
TAHSS7 29/01/2015 Put 4.600 0.490 0.490 0.000   0 0.490
TAHT87 29/01/2015 Call 4.700 0.003 0.003 0.000   0 0.003
TAHT97 29/01/2015 Put 4.700 0.590 0.590 0.000   0 0.590
TAHUK7 29/01/2015 Call 4.800 0.001 0.001 0.000   0 0.001
TAHUL7 29/01/2015 Put 4.800 0.690 0.690 0.000   0 0.690
TAHV57 29/01/2015 Call 4.900 0.001 0.001 0.000   0 0.001
TAHV67 29/01/2015 Put 4.900 0.790 0.790 0.000   0 0.790
TAHWJ7 29/01/2015 Call 5.000 0.000 0.000 0.000   0 0.000
TAHWK7 29/01/2015 Put 5.000 0.890 0.890 0.000   0 0.890
TAHQQ7 26/02/2015 Call 0.010 4.030 4.030 0.000   0 4.030
TAHQX7 26/02/2015 Call 2.800 1.325 1.325 0.000   0 1.325
TAHQY7 26/02/2015 Put 2.800 0.005 0.005 0.000   0 0.005
TAHQE7 26/02/2015 Call 2.900 1.225 1.225 0.000   0 1.225
TAHQF7 26/02/2015 Put 2.900 0.008 0.008 0.000   0 0.008
TAHQ87 26/02/2015 Call 3.000 1.125 1.125 0.000   0 1.125
TAHQ97 26/02/2015 Put 3.000 0.010 0.010 0.000   0 0.010
TAHQC7 26/02/2015 Call 3.100 1.025 1.025 0.000   0 1.025
TAHQD7 26/02/2015 Put 3.100 0.015 0.015 0.000   0 0.015
TAHPZ7 26/02/2015 Call 3.200 0.925 0.925 0.000   0 0.925
TAHQ17 26/02/2015 Put 3.200 0.020 0.020 0.000   0 0.020
TAHQI7 26/02/2015 Call 3.300 0.825 0.825 0.000   0 0.825
TAHQJ7 26/02/2015 Put 3.300 0.025 0.025 0.000   0 0.025
TAHQ27 26/02/2015 Call 3.400 0.730 0.730 0.000   0 0.730
TAHQ37 26/02/2015 Put 3.400 0.025 0.025 0.000   0 0.025
TAHQK7 26/02/2015 Call 3.500 0.630 0.630 0.000   0 0.630
TAHQL7 26/02/2015 Put 3.500 0.030 0.030 0.000   0 0.030
TAHPV7 26/02/2015 Call 3.600 0.535 0.535 0.000   0 0.535
TAHPW7 26/02/2015 Put 3.600 0.040 0.040 0.000   0 0.040
TAHQM7 26/02/2015 Call 3.700 0.445 0.445 0.000   0 0.445
TAHQN7 26/02/2015 Put 3.700 0.050 0.050 0.000   0 0.050
TAHQ67 26/02/2015 Call 3.800 0.360 0.360 0.000   0 0.360
TAHQ77 26/02/2015 Put 3.800 0.065 0.065 0.000   0 0.065
TAHWX7 26/02/2015 Call 3.810 0.295 0.295 0.000   0 0.295
TAHWY7 26/02/2015 Put 3.810 0.070 0.070 0.000   0 0.070
TAHQG7 26/02/2015 Call 3.900 0.280 0.280 0.000   0 0.280
TAHQH7 26/02/2015 Put 3.900 0.095 0.095 0.000   0 0.095
TAHPX7 26/02/2015 Call 4.000 0.205 0.205 0.000   0 0.205
TAHPY7 26/02/2015 Put 4.000 0.130 0.130 0.000   250 0.130
TAHQA7 26/02/2015 Call 4.100 0.145 0.145 0.000   0 0.145
TAHQB7 26/02/2015 Put 4.100 0.175 0.175 0.000   459 0.175
TAHQ47 26/02/2015 Call 4.200 0.100 0.100 0.000   0 0.100
TAHQ57 26/02/2015 Put 4.200 0.235 0.235 0.000   0 0.235
TAHQO7 26/02/2015 Call 4.300 0.070 0.070 0.000   0 0.070
TAHQP7 26/02/2015 Put 4.300 0.310 0.310 0.000   50 0.310
TAHQV7 26/02/2015 Call 4.400 0.050 0.050 0.000   0 0.050
TAHQW7 26/02/2015 Put 4.400 0.390 0.390 0.000   0 0.390
TAHSF7 26/02/2015 Call 4.500 0.035 0.035 0.000   300 0.035
TAHSG7 26/02/2015 Put 4.500 0.480 0.480 0.000   0 0.480
TAHST7 26/02/2015 Call 4.600 0.030 0.030 0.000   0 0.030
TAHSU7 26/02/2015 Put 4.600 0.570 0.570 0.000   0 0.570
TAHTA7 26/02/2015 Call 4.700 0.025 0.025 0.000   0 0.025
TAHTB7 26/02/2015 Put 4.700 0.670 0.670 0.000   0 0.670
TAHUM7 26/02/2015 Call 4.800 0.020 0.020 0.000   0 0.020
TAHUN7 26/02/2015 Put 4.800 0.765 0.765 0.000   0 0.765
TAHV77 26/02/2015 Call 4.900 0.015 0.015 0.000   0 0.015
TAHV87 26/02/2015 Put 4.900 0.865 0.865 0.000   0 0.865
TAHWL7 26/02/2015 Call 5.000 0.009 0.009 0.000   0 0.009
TAHWM7 26/02/2015 Put 5.000 0.965 0.965 0.000   0 0.965
TAHIW7 26/03/2015 Call 0.010 4.040 4.040 0.000   0 4.040
TAHUW9 26/03/2015 Call 2.200 1.920 1.920 0.000   0 1.920
TAHUX9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TAHPS9 26/03/2015 Call 2.400 1.720 1.720 0.000   0 1.720
TAHPT9 26/03/2015 Put 2.400 0.000 0.000 0.000   0 0.000
TAHPQ9 26/03/2015 Call 2.600 1.520 1.520 0.000   0 1.520
TAHPR9 26/03/2015 Put 2.600 0.002 0.002 0.000   0 0.002
TAHIG7 26/03/2015 Call 2.700 1.420 1.420 0.000   0 1.420
TAHIH7 26/03/2015 Put 2.700 0.003 0.003 0.000   0 0.003
TAHQ39 26/03/2015 Call 2.800 1.325 1.325 0.000   0 1.325
TAHQ49 26/03/2015 Put 2.800 0.005 0.005 0.000   0 0.005
TAHIM7 26/03/2015 Call 2.900 1.225 1.225 0.000   0 1.225
TAHIN7 26/03/2015 Put 2.900 0.008 0.008 0.000   400 0.008
TAHPU9 26/03/2015 Call 3.000 1.125 1.125 0.000   0 1.125
TAHPV9 26/03/2015 Put 3.000 0.010 0.010 0.000   0 0.010
TAHIK7 26/03/2015 Call 3.100 1.025 1.025 0.000   0 1.025
TAHIL7 26/03/2015 Put 3.100 0.015 0.015 0.000   15 0.015
TAHPW9 26/03/2015 Call 3.200 0.925 0.925 0.000   0 0.925
TAHPX9 26/03/2015 Put 3.200 0.020 0.020 0.000   0 0.020
TAHII7 26/03/2015 Call 3.300 0.825 0.825 0.000   0 0.825
TAHIJ7 26/03/2015 Put 3.300 0.025 0.025 0.000   0 0.025
TAHQ19 26/03/2015 Call 3.400 0.730 0.730 0.000   0 0.730
TAHQ29 26/03/2015 Put 3.400 0.030 0.030 0.000   50 0.030
TAHIO7 26/03/2015 Call 3.500 0.630 0.630 0.000   0 0.630
TAHIP7 26/03/2015 Put 3.500 0.040 0.040 0.000   0 0.040
TAHPY9 26/03/2015 Call 3.600 0.540 0.540 0.000   0 0.540
TAHPZ9 26/03/2015 Put 3.600 0.050 0.050 0.000   0 0.050
TAHIS7 26/03/2015 Call 3.700 0.445 0.445 0.000   700 0.445
TAHIT7 26/03/2015 Put 3.700 0.065 0.065 0.000   0 0.065
TAHQ59 26/03/2015 Call 3.800 0.360 0.360 0.000   0 0.360
TAHQ69 26/03/2015 Put 3.800 0.085 0.085 0.000   0 0.085
TAHIU7 26/03/2015 Call 3.900 0.285 0.285 0.000   0 0.285
TAHIV7 26/03/2015 Put 3.900 0.115 0.115 0.000   0 0.115
TAHQ79 26/03/2015 Call 4.000 0.215 0.215 0.000   114 0.215
TAHQ89 26/03/2015 Put 4.000 0.150 0.150 0.000   40 0.150
TAHIQ7 26/03/2015 Call 4.100 0.160 0.160 0.000   0 0.160
TAHIR7 26/03/2015 Put 4.100 0.200 0.200 0.000   0 0.200
TAHQD9 26/03/2015 Call 4.200 0.115 0.115 0.000   0 0.115
TAHQE9 26/03/2015 Put 4.200 0.260 0.260 0.000   0 0.260
TAHIX7 26/03/2015 Call 4.300 0.080 0.080 0.000   0 0.080
TAHIY7 26/03/2015 Put 4.300 0.325 0.325 0.000   0 0.325
TAHSF9 26/03/2015 Call 4.400 0.060 0.060 0.000   0 0.060
TAHSG9 26/03/2015 Put 4.400 0.400 0.400 0.000   0 0.400
TAHKK7 26/03/2015 Call 4.500 0.045 0.045 0.000   1,000 0.045
TAHKL7 26/03/2015 Put 4.500 0.485 0.485 0.000   0 0.485
TAHSV7 26/03/2015 Call 4.600 0.035 0.035 0.000   0 0.035
TAHSW7 26/03/2015 Put 4.600 0.575 0.575 0.000   0 0.575
TAHTC7 26/03/2015 Call 4.700 0.030 0.030 0.000   0 0.030
TAHTD7 26/03/2015 Put 4.700 0.670 0.670 0.000   0 0.670
TAHUO7 26/03/2015 Call 4.800 0.025 0.025 0.000   0 0.025
TAHUP7 26/03/2015 Put 4.800 0.765 0.765 0.000   0 0.765
TAHV97 26/03/2015 Call 4.900 0.025 0.025 0.000   0 0.025
TAHVA7 26/03/2015 Put 4.900 0.865 0.865 0.000   0 0.865
TAHWN7 26/03/2015 Call 5.000 0.020 0.020 0.000   0 0.020
TAHWO7 26/03/2015 Put 5.000 0.965 0.965 0.000   0 0.965
TAHUF7 23/04/2015 Call 0.010 4.045 4.045 0.000   0 4.045
TAHTK7 23/04/2015 Call 3.300 0.825 0.825 0.000   0 0.825
TAHTL7 23/04/2015 Put 3.300 0.030 0.030 0.000   0 0.030
TAHTM7 23/04/2015 Call 3.400 0.730 0.730 0.000   0 0.730
TAHTN7 23/04/2015 Put 3.400 0.035 0.035 0.000   0 0.035
TAHTO7 23/04/2015 Call 3.500 0.635 0.635 0.000   0 0.635
TAHTP7 23/04/2015 Put 3.500 0.040 0.040 0.000   0 0.040
TAHTQ7 23/04/2015 Call 3.600 0.545 0.545 0.000   0 0.545
TAHTR7 23/04/2015 Put 3.600 0.055 0.055 0.000   0 0.055
TAHTS7 23/04/2015 Call 3.700 0.455 0.455 0.000   0 0.455
TAHTT7 23/04/2015 Put 3.700 0.070 0.070 0.000   0 0.070
TAHTU7 23/04/2015 Call 3.800 0.375 0.375 0.000   0 0.375
TAHTV7 23/04/2015 Put 3.800 0.095 0.095 0.000   0 0.095
TAHTW7 23/04/2015 Call 3.900 0.300 0.300 0.000   0 0.300
TAHTX7 23/04/2015 Put 3.900 0.125 0.125 0.000   0 0.125
TAHTY7 23/04/2015 Call 4.000 0.235 0.235 0.000   0 0.235
TAHTZ7 23/04/2015 Put 4.000 0.165 0.165 0.000   0 0.165
TAHU17 23/04/2015 Call 4.100 0.180 0.180 0.000   0 0.180
TAHU27 23/04/2015 Put 4.100 0.215 0.215 0.000   0 0.215
TAHU37 23/04/2015 Call 4.200 0.135 0.135 0.000   0 0.135
TAHU47 23/04/2015 Put 4.200 0.275 0.275 0.000   0 0.275
TAHU57 23/04/2015 Call 4.300 0.100 0.100 0.000   0 0.100
TAHU67 23/04/2015 Put 4.300 0.340 0.340 0.000   0 0.340
TAHU77 23/04/2015 Call 4.400 0.075 0.075 0.000   0 0.075
TAHU87 23/04/2015 Put 4.400 0.415 0.415 0.000   0 0.415
TAHU97 23/04/2015 Call 4.500 0.055 0.055 0.000   0 0.055
TAHUA7 23/04/2015 Put 4.500 0.500 0.500 0.000   0 0.500
TAHUB7 23/04/2015 Call 4.600 0.040 0.040 0.000   0 0.040
TAHUC7 23/04/2015 Put 4.600 0.585 0.585 0.000   0 0.585
TAHUD7 23/04/2015 Call 4.700 0.035 0.035 0.000   0 0.035
TAHUE7 23/04/2015 Put 4.700 0.675 0.675 0.000   0 0.675
TAHUQ7 23/04/2015 Call 4.800 0.030 0.030 0.000   0 0.030
TAHUR7 23/04/2015 Put 4.800 0.765 0.765 0.000   0 0.765
TAHVB7 23/04/2015 Call 4.900 0.025 0.025 0.000   0 0.025
TAHVC7 23/04/2015 Put 4.900 0.865 0.865 0.000   0 0.865
TAHWP7 23/04/2015 Call 5.000 0.025 0.025 0.000   0 0.025
TAHWQ7 23/04/2015 Put 5.000 0.960 0.960 0.000   0 0.960
TAHWC7 28/05/2015 Call 0.010 4.060 4.060 0.000   0 4.060
TAHWD7 28/05/2015 Call 3.300 0.835 0.835 0.000   0 0.835
TAHWE7 28/05/2015 Put 3.300 0.035 0.035 0.000   0 0.035
TAHW47 28/05/2015 Call 3.400 0.735 0.735 0.000   0 0.735
TAHW57 28/05/2015 Put 3.400 0.040 0.040 0.000   0 0.040
TAHVP7 28/05/2015 Call 3.500 0.645 0.645 0.000   0 0.645
TAHVQ7 28/05/2015 Put 3.500 0.055 0.055 0.000   0 0.055
TAHWA7 28/05/2015 Call 3.600 0.555 0.555 0.000   0 0.555
TAHWB7 28/05/2015 Put 3.600 0.070 0.070 0.000   0 0.070
TAHVN7 28/05/2015 Call 3.700 0.470 0.470 0.000   0 0.470
TAHVO7 28/05/2015 Put 3.700 0.095 0.095 0.000   0 0.095
TAHW27 28/05/2015 Call 3.800 0.390 0.390 0.000   0 0.390
TAHW37 28/05/2015 Put 3.800 0.120 0.120 0.000   0 0.120
TAHVJ7 28/05/2015 Call 3.900 0.320 0.320 0.000   0 0.320
TAHVK7 28/05/2015 Put 3.900 0.155 0.155 0.000   0 0.155
TAHVX7 28/05/2015 Call 4.000 0.260 0.260 0.000   0 0.260
TAHVY7 28/05/2015 Put 4.000 0.200 0.200 0.000   0 0.200
TAHVH7 28/05/2015 Call 4.100 0.210 0.210 0.000   0 0.210
TAHVI7 28/05/2015 Put 4.100 0.250 0.250 0.000   0 0.250
TAHW87 28/05/2015 Call 4.200 0.165 0.165 0.000   0 0.165
TAHW97 28/05/2015 Put 4.200 0.305 0.305 0.000   0 0.305
TAHVL7 28/05/2015 Call 4.300 0.130 0.130 0.000   0 0.130
TAHVM7 28/05/2015 Put 4.300 0.370 0.370 0.000   0 0.370
TAHW67 28/05/2015 Call 4.400 0.100 0.100 0.000   0 0.100
TAHW77 28/05/2015 Put 4.400 0.440 0.440 0.000   0 0.440
TAHVR7 28/05/2015 Call 4.500 0.075 0.075 0.000   0 0.075
TAHVS7 28/05/2015 Put 4.500 0.515 0.515 0.000   0 0.515
TAHVZ7 28/05/2015 Call 4.600 0.055 0.055 0.000   0 0.055
TAHW17 28/05/2015 Put 4.600 0.595 0.595 0.000   0 0.595
TAHVT7 28/05/2015 Call 4.700 0.045 0.045 0.000   0 0.045
TAHVU7 28/05/2015 Put 4.700 0.685 0.685 0.000   0 0.685
TAHVV7 28/05/2015 Call 4.800 0.035 0.035 0.000   0 0.035
TAHVW7 28/05/2015 Put 4.800 0.775 0.775 0.000   0 0.775
TAHWF7 28/05/2015 Call 4.900 0.030 0.030 0.000   0 0.030
TAHWG7 28/05/2015 Put 4.900 0.870 0.870 0.000   0 0.870
TAHWR7 28/05/2015 Call 5.000 0.030 0.030 0.000   0 0.030
TAHWS7 28/05/2015 Put 5.000 0.965 0.965 0.000   0 0.965
TAHXP8 25/06/2015 Call 0.010 4.065 4.065 0.000   0 4.065
TAHIO9 25/06/2015 Call 1.900 2.220 2.220 0.000   0 2.220
TAHIP9 25/06/2015 Put 1.900 0.001 0.001 0.000   0 0.001
TAHCP9 25/06/2015 Call 2.000 2.120 2.120 0.000   0 2.120
TAHCQ9 25/06/2015 Put 2.000 0.002 0.002 0.000   0 0.002
TAHX88 25/06/2015 Call 2.200 1.920 1.920 0.000   0 1.920
TAHX98 25/06/2015 Put 2.200 0.006 0.006 0.000   0 0.006
TAHXC8 25/06/2015 Call 2.400 1.720 1.720 0.000   0 1.720
TAHXD8 25/06/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TAHXA8 25/06/2015 Call 2.600 1.520 1.520 0.000   0 1.520
TAHXB8 25/06/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TAHN17 25/06/2015 Call 2.700 1.425 1.425 0.000   0 1.425
TAHN27 25/06/2015 Put 2.700 0.020 0.020 0.000   0 0.020
TAHXJ8 25/06/2015 Call 2.800 1.325 1.325 0.000   0 1.325
TAHXK8 25/06/2015 Put 2.800 0.025 0.025 0.000   0 0.025
TAHM87 25/06/2015 Call 2.900 1.225 1.225 0.000   0 1.225
TAHM97 25/06/2015 Put 2.900 0.025 0.025 0.000   0 0.025
TAHXF8 25/06/2015 Call 3.000 1.125 1.125 0.000   0 1.125
TAHXG8 25/06/2015 Put 3.000 0.025 0.025 0.000   80 0.025
TAHM27 25/06/2015 Call 3.100 1.030 1.030 0.000   0 1.030
TAHM37 25/06/2015 Put 3.100 0.030 0.030 0.000   0 0.030
TAHXH8 25/06/2015 Call 3.200 0.930 0.930 0.000   0 0.930
TAHXI8 25/06/2015 Put 3.200 0.035 0.035 0.000   0 0.035
TAHM47 25/06/2015 Call 3.300 0.835 0.835 0.000   0 0.835
TAHM57 25/06/2015 Put 3.300 0.040 0.040 0.000   0 0.040
TAHXN8 25/06/2015 Call 3.400 0.740 0.740 0.000   0 0.740
TAHXO8 25/06/2015 Put 3.400 0.050 0.050 0.000   0 0.050
TAHM67 25/06/2015 Call 3.500 0.650 0.650 0.000   0 0.650
TAHM77 25/06/2015 Put 3.500 0.065 0.065 0.000   0 0.065
TAHXL8 25/06/2015 Call 3.600 0.565 0.565 0.000   1,000 0.565
TAHXM8 25/06/2015 Put 3.600 0.080 0.080 0.000   0 0.080
TAHME7 25/06/2015 Call 3.700 0.485 0.485 0.000   0 0.485
TAHMF7 25/06/2015 Put 3.700 0.105 0.105 0.000   0 0.105
TAHX68 25/06/2015 Call 3.800 0.410 0.410 0.000   0 0.410
TAHX78 25/06/2015 Put 3.800 0.135 0.135 0.000   0 0.135
TAHMC7 25/06/2015 Call 3.900 0.345 0.345 0.000   1,000 0.345
TAHMD7 25/06/2015 Put 3.900 0.170 0.170 0.000   0 0.170
TAHYI8 25/06/2015 Call 4.000 0.285 0.285 0.000   0 0.285
TAHYJ8 25/06/2015 Put 4.000 0.215 0.215 0.000   0 0.215
TAHMA7 25/06/2015 Call 4.100 0.230 0.230 0.000   250 0.230
TAHMB7 25/06/2015 Put 4.100 0.265 0.265 0.000   0 0.265
TAHCH9 25/06/2015 Call 4.200 0.185 0.185 0.000   0 0.185
TAHCI9 25/06/2015 Put 4.200 0.320 0.320 0.000   0 0.320
TAHMG7 25/06/2015 Call 4.300 0.150 0.150 0.000   0 0.150
TAHMH7 25/06/2015 Put 4.300 0.380 0.380 0.000   0 0.380
TAHSH9 25/06/2015 Call 4.400 0.115 0.115 0.000   0 0.115
TAHSI9 25/06/2015 Put 4.400 0.450 0.450 0.000   0 0.450
TAHSH7 25/06/2015 Call 4.500 0.090 0.090 0.000   0 0.090
TAHSI7 25/06/2015 Put 4.500 0.525 0.525 0.000   0 0.525
TAHK27 25/06/2015 Call 4.600 0.070 0.070 0.000   0 0.070
TAHK37 25/06/2015 Put 4.600 0.605 0.605 0.000   0 0.605
TAHTE7 25/06/2015 Call 4.700 0.055 0.055 0.000   0 0.055
TAHTF7 25/06/2015 Put 4.700 0.690 0.690 0.000   50 0.690
TAHUS7 25/06/2015 Call 4.800 0.040 0.040 0.000   0 0.040
TAHUT7 25/06/2015 Put 4.800 0.780 0.780 0.000   0 0.780
TAHVD7 25/06/2015 Call 4.900 0.035 0.035 0.000   0 0.035
TAHVE7 25/06/2015 Put 4.900 0.875 0.875 0.000   0 0.875
TAHWT7 25/06/2015 Call 5.000 0.035 0.035 0.000   0 0.035
TAHWU7 25/06/2015 Put 5.000 0.970 0.970 0.000   0 0.970
TAHS27 24/09/2015 Call 0.010 3.985 3.985 0.000   0 3.985
TAHY29 24/09/2015 Call 2.400 1.720 1.720 0.000   0 1.720
TAHY39 24/09/2015 Put 2.400 0.002 0.002 0.000   0 0.002
TAHXZ9 24/09/2015 Call 2.600 1.520 1.520 0.000   0 1.520
TAHY19 24/09/2015 Put 2.600 0.005 0.005 0.000   0 0.005
TAHYC9 24/09/2015 Call 2.800 1.325 1.325 0.000   0 1.325
TAHYD9 24/09/2015 Put 2.800 0.015 0.015 0.000   0 0.015
TAHS37 24/09/2015 Call 2.900 1.225 1.225 0.000   0 1.225
TAHS47 24/09/2015 Put 2.900 0.020 0.020 0.000   0 0.020
TAHYA9 24/09/2015 Call 3.000 1.125 1.125 0.000   0 1.125
TAHYB9 24/09/2015 Put 3.000 0.030 0.030 0.000   0 0.030
TAHQZ7 24/09/2015 Call 3.100 1.030 1.030 0.000   0 1.030
TAHR17 24/09/2015 Put 3.100 0.040 0.040 0.000   0 0.040
TAHY49 24/09/2015 Call 3.200 0.930 0.930 0.000   0 0.930
TAHY59 24/09/2015 Put 3.200 0.050 0.050 0.000   1,000 0.050
TAHR27 24/09/2015 Call 3.300 0.840 0.840 0.000   0 0.840
TAHR37 24/09/2015 Put 3.300 0.070 0.070 0.000   0 0.070
TAHY69 24/09/2015 Call 3.400 0.750 0.750 0.000   0 0.750
TAHY79 24/09/2015 Put 3.400 0.090 0.090 0.000   0 0.090
TAHR47 24/09/2015 Call 3.500 0.665 0.665 0.000   0 0.665
TAHR57 24/09/2015 Put 3.500 0.110 0.110 0.000   0 0.110
TAHY89 24/09/2015 Call 3.600 0.585 0.585 0.000   0 0.585
TAHY99 24/09/2015 Put 3.600 0.140 0.140 0.000   0 0.140
TAHRH7 24/09/2015 Call 3.700 0.510 0.510 0.000   0 0.510
TAHRI7 24/09/2015 Put 3.700 0.170 0.170 0.000   0 0.170
TAHYG9 24/09/2015 Call 3.800 0.440 0.440 0.000   0 0.440
TAHYH9 24/09/2015 Put 3.800 0.210 0.210 0.000   550 0.210
TAHR67 24/09/2015 Call 3.900 0.380 0.380 0.000   0 0.380
TAHR77 24/09/2015 Put 3.900 0.250 0.250 0.000   0 0.250
TAHYE9 24/09/2015 Call 4.000 0.325 0.325 0.000   0 0.325
TAHYF9 24/09/2015 Put 4.000 0.300 0.300 0.000   0 0.300
TAHRF7 24/09/2015 Call 4.100 0.275 0.275 0.000   0 0.275
TAHRG7 24/09/2015 Put 4.100 0.350 0.350 0.000   0 0.350
TAHYU9 24/09/2015 Call 4.200 0.230 0.230 0.000   0 0.230
TAHYV9 24/09/2015 Put 4.200 0.410 0.410 0.000   0 0.410
TAHR87 24/09/2015 Call 4.300 0.190 0.190 0.000   0 0.190
TAHR97 24/09/2015 Put 4.300 0.475 0.475 0.000   0 0.475
TAHZ49 24/09/2015 Call 4.400 0.155 0.155 0.000   157 0.155
TAHZ59 24/09/2015 Put 4.400 0.540 0.540 0.000   0 0.540
TAHSJ7 24/09/2015 Call 4.500 0.130 0.130 0.000   0 0.130
TAHSK7 24/09/2015 Put 4.500 0.610 0.610 0.000   0 0.610
TAHK47 24/09/2015 Call 4.600 0.105 0.105 0.000   0 0.105
TAHK57 24/09/2015 Put 4.600 0.690 0.690 0.000   0 0.690
TAHTG7 24/09/2015 Call 4.700 0.080 0.080 0.000   0 0.080
TAHTH7 24/09/2015 Put 4.700 0.770 0.770 0.000   0 0.770
TAHUU7 24/09/2015 Call 4.800 0.065 0.065 0.000   0 0.065
TAHUV7 24/09/2015 Put 4.800 0.850 0.850 0.000   0 0.850
TAHVF7 24/09/2015 Call 4.900 0.050 0.050 0.000   0 0.050
TAHVG7 24/09/2015 Put 4.900 0.940 0.940 0.000   0 0.940
TAHWV7 24/09/2015 Call 5.000 0.035 0.035 0.000   0 0.035
TAHWW7 24/09/2015 Put 5.000 1.030 1.030 0.000   0 1.030
TAHY17 17/12/2015 Call 0.010 4.010 4.010 0.000   0 4.010
TAHN37 17/12/2015 Call 2.600 1.520 1.520 0.000   0 1.520
TAHN47 17/12/2015 Put 2.600 0.003 0.003 0.000   0 0.003
TAHMO7 17/12/2015 Call 2.800 1.325 1.325 0.000   0 1.325
TAHMP7 17/12/2015 Put 2.800 0.009 0.009 0.000   0 0.009
TAHMI7 17/12/2015 Call 3.000 1.125 1.125 0.000   0 1.125
TAHMJ7 17/12/2015 Put 3.000 0.020 0.020 0.000   0 0.020
TAHMQ7 17/12/2015 Call 3.200 0.925 0.925 0.000   0 0.925
TAHMR7 17/12/2015 Put 3.200 0.040 0.040 0.000   0 0.040
TAHX47 17/12/2015 Call 3.300 0.830 0.830 0.000   0 0.830
TAHX57 17/12/2015 Put 3.300 0.055 0.055 0.000   0 0.055
TAHMW7 17/12/2015 Call 3.400 0.735 0.735 0.000   0 0.735
TAHMX7 17/12/2015 Put 3.400 0.075 0.075 0.000   0 0.075
TAHX27 17/12/2015 Call 3.500 0.650 0.650 0.000   0 0.650
TAHX37 17/12/2015 Put 3.500 0.095 0.095 0.000   0 0.095
TAHMS7 17/12/2015 Call 3.600 0.565 0.565 0.000   100 0.565
TAHMT7 17/12/2015 Put 3.600 0.120 0.120 0.000   100 0.120
TAHX67 17/12/2015 Call 3.700 0.490 0.490 0.000   0 0.490
TAHX77 17/12/2015 Put 3.700 0.150 0.150 0.000   0 0.150
TAHMK7 17/12/2015 Call 3.800 0.425 0.425 0.000   0 0.425
TAHML7 17/12/2015 Put 3.800 0.190 0.190 0.000   0 0.190
TAHX87 17/12/2015 Call 3.900 0.360 0.360 0.000   0 0.360
TAHX97 17/12/2015 Put 3.900 0.230 0.230 0.000   0 0.230
TAHMM7 17/12/2015 Call 4.000 0.305 0.305 0.000   32 0.305
TAHMN7 17/12/2015 Put 4.000 0.275 0.275 0.000   0 0.275
TAHWZ7 17/12/2015 Call 4.100 0.255 0.255 0.000   0 0.255
TAHX17 17/12/2015 Put 4.100 0.325 0.325 0.000   0 0.325
TAHMU7 17/12/2015 Call 4.200 0.210 0.210 0.000   0 0.210
TAHMV7 17/12/2015 Put 4.200 0.385 0.385 0.000   0 0.385
TAHXF7 17/12/2015 Call 4.300 0.170 0.170 0.000   0 0.170
TAHXG7 17/12/2015 Put 4.300 0.445 0.445 0.000   0 0.445
TAHMY7 17/12/2015 Call 4.400 0.140 0.140 0.000   500 0.140
TAHMZ7 17/12/2015 Put 4.400 0.515 0.515 0.000   0 0.515
TAHXC7 17/12/2015 Call 4.500 0.110 0.110 0.000   0 0.110
TAHXD7 17/12/2015 Put 4.500 0.585 0.585 0.000   0 0.585
TAHS77 17/12/2015 Call 4.600 0.085 0.085 0.000   500 0.085
TAHS87 17/12/2015 Put 4.600 0.665 0.665 0.000   0 0.665
TAHXA7 17/12/2015 Call 4.700 0.065 0.065 0.000   0 0.065
TAHXB7 17/12/2015 Put 4.700 0.745 0.745 0.000   0 0.745
TAHSX7 17/12/2015 Call 4.800 0.050 0.050 0.000   0 0.050
TAHSY7 17/12/2015 Put 4.800 0.830 0.830 0.000   0 0.830
TAHUW7 17/12/2015 Call 5.000 0.030 0.030 0.000   0 0.030
TAHUX7 17/12/2015 Put 5.000 1.010 1.010 0.000   0 1.010
TAHS57 23/03/2016 Call 2.600 1.520 1.520 0.000   0 1.520
TAHS67 23/03/2016 Put 2.600 0.002 0.002 0.000   0 0.002
TAHRL7 23/03/2016 Call 2.800 1.320 1.320 0.000   0 1.320
TAHRM7 23/03/2016 Put 2.800 0.007 0.007 0.000   0 0.007
TAHRN7 23/03/2016 Call 3.000 1.120 1.120 0.000   0 1.120
TAHRO7 23/03/2016 Put 3.000 0.020 0.020 0.000   0 0.020
TAHRJ7 23/03/2016 Call 3.200 0.925 0.925 0.000   0 0.925
TAHRK7 23/03/2016 Put 3.200 0.040 0.040 0.000   0 0.040
TAHRT7 23/03/2016 Call 3.400 0.735 0.735 0.000   0 0.735
TAHRU7 23/03/2016 Put 3.400 0.080 0.080 0.000   0 0.080
TAHRV7 23/03/2016 Call 3.600 0.575 0.575 0.000   0 0.575
TAHRW7 23/03/2016 Put 3.600 0.135 0.135 0.000   0 0.135
TAHRX7 23/03/2016 Call 3.800 0.440 0.440 0.000   0 0.440
TAHRY7 23/03/2016 Put 3.800 0.215 0.215 0.000   0 0.215
TAHRZ7 23/03/2016 Call 4.000 0.335 0.335 0.000   0 0.335
TAHS17 23/03/2016 Put 4.000 0.315 0.315 0.000   0 0.315
TAHRR7 23/03/2016 Call 4.200 0.250 0.250 0.000   0 0.250
TAHRS7 23/03/2016 Put 4.200 0.435 0.435 0.000   0 0.435
TAHRP7 23/03/2016 Call 4.400 0.185 0.185 0.000   0 0.185
TAHRQ7 23/03/2016 Put 4.400 0.575 0.575 0.000   0 0.575
TAHS97 23/03/2016 Call 4.600 0.130 0.130 0.000   0 0.130
TAHSA7 23/03/2016 Put 4.600 0.725 0.725 0.000   0 0.725
TAHSZ7 23/03/2016 Call 4.800 0.095 0.095 0.000   0 0.095
TAHT17 23/03/2016 Put 4.800 0.895 0.895 0.000   0 0.895
TAHUY7 23/03/2016 Call 5.000 0.065 0.065 0.000   0 0.065
TAHUZ7 23/03/2016 Put 5.000 1.070 1.070 0.000   0 1.070
TAHXH7 23/06/2016 Call 3.200 0.930 0.930 0.000   0 0.930
TAHXI7 23/06/2016 Put 3.200 0.115 0.115 0.000   0 0.115
TAHXY7 23/06/2016 Call 3.400 0.760 0.760 0.000   0 0.760
TAHXZ7 23/06/2016 Put 3.400 0.175 0.175 0.000   0 0.175
TAHXT7 23/06/2016 Call 3.600 0.620 0.620 0.000   0 0.620
TAHXU7 23/06/2016 Put 3.600 0.250 0.250 0.000   0 0.250
TAHXR7 23/06/2016 Call 3.800 0.500 0.500 0.000   0 0.500
TAHXS7 23/06/2016 Put 3.800 0.340 0.340 0.000   0 0.340
TAHXN7 23/06/2016 Call 4.000 0.400 0.400 0.000   0 0.400
TAHXO7 23/06/2016 Put 4.000 0.445 0.445 0.000   0 0.445
TAHXJ7 23/06/2016 Call 4.200 0.320 0.320 0.000   0 0.320
TAHXK7 23/06/2016 Put 4.200 0.560 0.560 0.000   0 0.560
TAHXV7 23/06/2016 Call 4.400 0.250 0.250 0.000   0 0.250
TAHXW7 23/06/2016 Put 4.400 0.695 0.695 0.000   0 0.695
TAHXL7 23/06/2016 Call 4.600 0.195 0.195 0.000   0 0.195
TAHXM7 23/06/2016 Put 4.600 0.835 0.835 0.000   0 0.835
TAHXP7 23/06/2016 Call 4.800 0.150 0.150 0.000   0 0.150
TAHXQ7 23/06/2016 Put 4.800 0.985 0.985 0.000   0 0.985
TAHY27 23/06/2016 Call 5.000            
TAHY37 23/06/2016 Put 5.000            
TAHD77 22/12/2016 Call 2.800 1.320 1.320 0.000   0 1.320
TAHD87 22/12/2016 Put 2.800 0.055 0.055 0.000   72 0.055

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.