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 * 4.160 Down -0.010 4.160 4.180 4.180 4.200 4.150 1,523,075 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHLL7 27/11/2014 Call 0.010 4.150 4.150 0.000   0 4.160
TAHLQ7 27/11/2014 Call 2.700 1.460 1.460 0.000   0 1.470
TAHLR7 27/11/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHLD7 27/11/2014 Call 2.800 1.360 1.360 0.000   0 1.370
TAHLE7 27/11/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHKQ7 27/11/2014 Call 2.900 1.260 1.260 0.000   0 1.270
TAHKR7 27/11/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TAHL37 27/11/2014 Call 3.000 1.160 1.160 0.000   0 1.170
TAHL47 27/11/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TAHLJ7 27/11/2014 Call 3.100 1.060 1.060 0.000   0 1.070
TAHLK7 27/11/2014 Put 3.100 0.000 0.000 0.000   112 0.000
TAHKY7 27/11/2014 Call 3.200 0.960 0.960 0.000   0 0.970
TAHKZ7 27/11/2014 Put 3.200 0.000 0.000 0.000   100 0.000
TAHLF7 27/11/2014 Call 3.300 0.860 0.860 0.000   0 0.870
TAHLG7 27/11/2014 Put 3.300 0.000 0.000 0.000   10 0.000
TAHL97 27/11/2014 Call 3.400 0.760 0.760 0.000   0 0.770
TAHLA7 27/11/2014 Put 3.400 0.000 0.000 0.000   0 0.000
TAHKU7 27/11/2014 Call 3.500 0.665 0.665 0.000   0 0.670
TAHKV7 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.000
TAHL77 27/11/2014 Call 3.600 0.565 0.565 0.000   360 0.570
TAHL87 27/11/2014 Put 3.600 0.000 0.000 0.000   160 0.000
TAHTJ7 27/11/2014 Call 3.610 0.555 0.555 0.000   262 0.560
TAHTI7 27/11/2014 Put 3.610 0.000 0.000 0.000   0 0.000
TAHKS7 27/11/2014 Call 3.700 0.465 0.465 0.000   1,824 0.470
TAHKT7 27/11/2014 Put 3.700 0.000 0.000 0.000   80 0.000
TAHLB7 27/11/2014 Call 3.800 0.365 0.365 0.000   560 0.370
TAHLC7 27/11/2014 Put 3.800 0.000 0.000 0.000   100 0.000
TAHKW7 27/11/2014 Call 3.900 0.270 0.270 0.285 214 214 0.270
TAHKX7 27/11/2014 Put 3.900 0.000 0.000 0.000   40 0.001
TAHL57 27/11/2014 Call 4.000 0.175 0.175 0.000   1,000 0.170
TAHL67 27/11/2014 Put 4.000 0.000 0.000 0.000   1,000 0.005
TAHLH7 27/11/2014 Call 4.100 0.085 0.085 0.000   0 0.080
TAHLI7 27/11/2014 Put 4.100 0.002 0.002 0.000   500 0.020
TAHL17 27/11/2014 Call 4.200 0.025 0.025 0.000   0 0.020
TAHL27 27/11/2014 Put 4.200 0.045 0.045 0.000   0 0.060
TAHLZ7 27/11/2014 Call 4.300 0.003 0.003 0.000   0 0.002
TAHM17 27/11/2014 Put 4.300 0.140 0.140 0.000   0 0.135
TAHQR7 27/11/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHQS7 27/11/2014 Put 4.400 0.240 0.240 0.000   0 0.230
TAHSB7 27/11/2014 Call 4.500 0.000 0.000 0.000   0 0.000
TAHSC7 27/11/2014 Put 4.500 0.340 0.340 0.000   0 0.330
TAHSN7 27/11/2014 Call 4.600 0.000 0.000 0.000   0 0.000
TAHSO7 27/11/2014 Put 4.600 0.440 0.440 0.000   0 0.430
TAHT47 27/11/2014 Call 4.700 0.000 0.000 0.000   0 0.000
TAHT57 27/11/2014 Put 4.700 0.540 0.540 0.000   0 0.530
TAHUG7 27/11/2014 Call 4.800 0.000 0.000 0.000   0 0.000
TAHUH7 27/11/2014 Put 4.800 0.640 0.640 0.000   0 0.630
TAHV17 27/11/2014 Call 4.900 0.000 0.000 0.000   0 0.000
TAHV27 27/11/2014 Put 4.900 0.740 0.740 0.000   0 0.730
TAHMD8 18/12/2014 Call 0.010 4.155 4.155 0.000   0 4.165
TAHX48 18/12/2014 Call 2.000 2.165 2.165 0.000   0 2.175
TAHX58 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHW78 18/12/2014 Call 2.200 1.965 1.965 0.000   0 1.975
TAHW88 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHMS8 18/12/2014 Call 2.300 1.865 1.865 0.000   0 1.875
TAHMT8 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TAHM78 18/12/2014 Call 2.400 1.765 1.765 0.000   0 1.775
TAHM88 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHM58 18/12/2014 Call 2.500 1.665 1.665 0.000   0 1.675
TAHM68 18/12/2014 Put 2.500 0.000 0.000 0.000   100 0.000
TAHM98 18/12/2014 Call 2.600 1.565 1.565 0.000   0 1.575
TAHMA8 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TAHM38 18/12/2014 Call 2.700 1.465 1.465 0.000   0 1.475
TAHM48 18/12/2014 Put 2.700 0.000 0.000 0.000   100 0.000
TAHMB8 18/12/2014 Call 2.800 1.365 1.365 0.000   0 1.375
TAHMC8 18/12/2014 Put 2.800 0.000 0.000 0.000   382 0.000
TAHMU8 18/12/2014 Call 2.900 1.270 1.270 0.000   0 1.275
TAHMV8 18/12/2014 Put 2.900 0.000 0.000 0.000   500 0.000
TAHMW8 18/12/2014 Call 3.000 1.170 1.170 0.000   0 1.175
TAHMX8 18/12/2014 Put 3.000 0.000 0.000 0.000   230 0.000
TAHN38 18/12/2014 Call 3.100 1.070 1.070 0.000   0 1.075
TAHN48 18/12/2014 Put 3.100 0.000 0.000 0.000   195 0.000
TAHNT8 18/12/2014 Call 3.200 0.970 0.970 0.000   0 0.975
TAHNU8 18/12/2014 Put 3.200 0.000 0.000 0.000   378 0.000
TAHD17 18/12/2014 Call 3.300 0.870 0.870 0.000   100 0.875
TAHD27 18/12/2014 Put 3.300 0.000 0.000 0.000   111 0.000
TAHWB8 18/12/2014 Call 3.400 0.770 0.770 0.000   1,068 0.775
TAHWC8 18/12/2014 Put 3.400 0.000 0.000 0.000   0 0.000
TAHD37 18/12/2014 Call 3.500 0.670 0.670 0.000   150 0.680
TAHD47 18/12/2014 Put 3.500 0.001 0.001 0.000   15 0.000
TAHW98 18/12/2014 Call 3.600 0.570 0.570 0.000   150 0.580
TAHWA8 18/12/2014 Put 3.600 0.002 0.002 0.000   0 0.001
TAHD57 18/12/2014 Call 3.700 0.470 0.470 0.000   0 0.480
TAHD67 18/12/2014 Put 3.700 0.004 0.004 0.000   80 0.003
TAHW58 18/12/2014 Call 3.800 0.375 0.375 0.000   1,610 0.385
TAHW68 18/12/2014 Put 3.800 0.008 0.008 0.000   0 0.008
TAHCW7 18/12/2014 Call 3.900 0.280 0.280 0.000   370 0.290
TAHCX7 18/12/2014 Put 3.900 0.015 0.015 0.000   0 0.015
TAHYG8 18/12/2014 Call 4.000 0.195 0.195 0.000   0 0.200
TAHYH8 18/12/2014 Put 4.000 0.030 0.030 0.000   540 0.035
TAHCY7 18/12/2014 Call 4.100 0.125 0.125 0.115 410 369 0.125
TAHCZ7 18/12/2014 Put 4.100 0.060 0.060 0.000   2,610 0.060
TAHCF9 18/12/2014 Call 4.200 0.070 0.070 0.000   0 0.070
TAHCG9 18/12/2014 Put 4.200 0.100 0.100 0.000   750 0.100
TAHE27 18/12/2014 Call 4.300 0.035 0.035 0.000   0 0.035
TAHE37 18/12/2014 Put 4.300 0.160 0.160 0.000   0 0.155
TAHSD9 18/12/2014 Call 4.400 0.020 0.020 0.000   0 0.015
TAHSE9 18/12/2014 Put 4.400 0.245 0.245 0.000   0 0.235
TAHKI7 18/12/2014 Call 4.500 0.009 0.009 0.000   0 0.007
TAHKJ7 18/12/2014 Put 4.500 0.340 0.340 0.000   0 0.330
TAHSP7 18/12/2014 Call 4.600 0.004 0.004 0.000   0 0.003
TAHSQ7 18/12/2014 Put 4.600 0.440 0.440 0.000   0 0.430
TAHT67 18/12/2014 Call 4.700 0.002 0.002 0.000   0 0.001
TAHT77 18/12/2014 Put 4.700 0.540 0.540 0.000   0 0.530
TAHUI7 18/12/2014 Call 4.800 0.001 0.001 0.000   0 0.000
TAHUJ7 18/12/2014 Put 4.800 0.640 0.640 0.000   0 0.630
TAHV37 18/12/2014 Call 4.900 0.000 0.000 0.000   0 0.000
TAHV47 18/12/2014 Put 4.900 0.740 0.740 0.000   0 0.730
TAHPQ7 29/01/2015 Call 0.010 4.170 4.170 0.000   0 4.180
TAHNN7 29/01/2015 Call 2.800 1.375 1.375 0.000   0 1.385
TAHNO7 29/01/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TAHPM7 29/01/2015 Call 2.900 1.280 1.280 0.000   0 1.285
TAHPN7 29/01/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TAHNP7 29/01/2015 Call 3.000 1.180 1.180 0.000   0 1.185
TAHNQ7 29/01/2015 Put 3.000 0.000 0.000 0.000   0 0.000
TAHPO7 29/01/2015 Call 3.100 1.080 1.080 0.000   0 1.085
TAHPP7 29/01/2015 Put 3.100 0.000 0.000 0.000   501 0.000
TAHNL7 29/01/2015 Call 3.200 0.980 0.980 0.000   0 0.990
TAHNM7 29/01/2015 Put 3.200 0.001 0.001 0.000   0 0.001
TAHP47 29/01/2015 Call 3.300 0.880 0.880 0.000   0 0.890
TAHP57 29/01/2015 Put 3.300 0.002 0.002 0.000   0 0.002
TAHNT7 29/01/2015 Call 3.400 0.785 0.785 0.000   0 0.790
TAHNU7 29/01/2015 Put 3.400 0.003 0.003 0.000   0 0.004
TAHP27 29/01/2015 Call 3.500 0.685 0.685 0.000   0 0.695
TAHP37 29/01/2015 Put 3.500 0.006 0.006 0.000   0 0.007
TAHNV7 29/01/2015 Call 3.600 0.590 0.590 0.000   0 0.595
TAHNW7 29/01/2015 Put 3.600 0.010 0.010 0.000   0 0.010
TAHP67 29/01/2015 Call 3.700 0.495 0.495 0.000   0 0.505
TAHP77 29/01/2015 Put 3.700 0.020 0.020 0.000   0 0.020
TAHNX7 29/01/2015 Call 3.800 0.400 0.400 0.000   0 0.415
TAHNY7 29/01/2015 Put 3.800 0.030 0.030 0.000   0 0.030
TAHPK7 29/01/2015 Call 3.900 0.315 0.315 0.000   11 0.330
TAHPL7 29/01/2015 Put 3.900 0.045 0.045 0.000   0 0.045
TAHNZ7 29/01/2015 Call 4.000 0.240 0.240 0.000   50 0.250
TAHP17 29/01/2015 Put 4.000 0.065 0.065 0.000   0 0.065
TAHP87 29/01/2015 Call 4.100 0.175 0.175 0.000   1,900 0.180
TAHP97 29/01/2015 Put 4.100 0.095 0.095 0.000   100 0.095
TAHNR7 29/01/2015 Call 4.200 0.120 0.120 0.000   0 0.125
TAHNS7 29/01/2015 Put 4.200 0.140 0.140 0.000   0 0.140
TAHPR7 29/01/2015 Call 4.300 0.080 0.080 0.000   56 0.085
TAHPS7 29/01/2015 Put 4.300 0.200 0.200 0.000   0 0.190
TAHQT7 29/01/2015 Call 4.400 0.050 0.050 0.000   0 0.055
TAHQU7 29/01/2015 Put 4.400 0.275 0.275 0.000   0 0.260
TAHSD7 29/01/2015 Call 4.500 0.030 0.030 0.000   0 0.035
TAHSE7 29/01/2015 Put 4.500 0.355 0.355 0.000   0 0.340
TAHSR7 29/01/2015 Call 4.600 0.020 0.020 0.000   0 0.025
TAHSS7 29/01/2015 Put 4.600 0.445 0.445 0.000   0 0.430
TAHT87 29/01/2015 Call 4.700 0.010 0.010 0.000   0 0.020
TAHT97 29/01/2015 Put 4.700 0.545 0.545 0.000   0 0.530
TAHUK7 29/01/2015 Call 4.800 0.006 0.006 0.000   0 0.015
TAHUL7 29/01/2015 Put 4.800 0.640 0.640 0.000   0 0.630
TAHV57 29/01/2015 Call 4.900 0.003 0.003 0.000   0 0.009
TAHV67 29/01/2015 Put 4.900 0.740 0.740 0.000   0 0.730
TAHQQ7 26/02/2015 Call 0.010 4.090 4.090 0.000   0 4.100
TAHQX7 26/02/2015 Call 2.800 1.380 1.380 0.000   0 1.385
TAHQY7 26/02/2015 Put 2.800 0.005 0.005 0.000   0 0.002
TAHQE7 26/02/2015 Call 2.900 1.280 1.280 0.000   0 1.290
TAHQF7 26/02/2015 Put 2.900 0.008 0.008 0.000   0 0.004
TAHQ87 26/02/2015 Call 3.000 1.180 1.180 0.000   0 1.190
TAHQ97 26/02/2015 Put 3.000 0.015 0.015 0.000   0 0.006
TAHQC7 26/02/2015 Call 3.100 1.080 1.080 0.000   0 1.090
TAHQD7 26/02/2015 Put 3.100 0.015 0.015 0.000   0 0.010
TAHPZ7 26/02/2015 Call 3.200 0.980 0.980 0.000   0 0.990
TAHQ17 26/02/2015 Put 3.200 0.020 0.020 0.000   0 0.015
TAHQI7 26/02/2015 Call 3.300 0.885 0.885 0.000   0 0.890
TAHQJ7 26/02/2015 Put 3.300 0.025 0.025 0.000   0 0.020
TAHQ27 26/02/2015 Call 3.400 0.785 0.785 0.000   0 0.795
TAHQ37 26/02/2015 Put 3.400 0.030 0.030 0.000   0 0.025
TAHQK7 26/02/2015 Call 3.500 0.690 0.690 0.000   0 0.695
TAHQL7 26/02/2015 Put 3.500 0.035 0.035 0.000   0 0.030
TAHPV7 26/02/2015 Call 3.600 0.595 0.595 0.000   0 0.600
TAHPW7 26/02/2015 Put 3.600 0.040 0.040 0.000   0 0.040
TAHQM7 26/02/2015 Call 3.700 0.505 0.505 0.000   0 0.510
TAHQN7 26/02/2015 Put 3.700 0.055 0.055 0.000   0 0.055
TAHQ67 26/02/2015 Call 3.800 0.415 0.415 0.000   0 0.425
TAHQ77 26/02/2015 Put 3.800 0.070 0.070 0.000   0 0.070
TAHQG7 26/02/2015 Call 3.900 0.335 0.335 0.000   0 0.345
TAHQH7 26/02/2015 Put 3.900 0.095 0.095 0.000   0 0.100
TAHPX7 26/02/2015 Call 4.000 0.265 0.265 0.000   0 0.275
TAHPY7 26/02/2015 Put 4.000 0.130 0.130 0.000   0 0.130
TAHQA7 26/02/2015 Call 4.100 0.205 0.205 0.000   0 0.215
TAHQB7 26/02/2015 Put 4.100 0.175 0.175 0.000   0 0.175
TAHQ47 26/02/2015 Call 4.200 0.155 0.155 0.000   0 0.160
TAHQ57 26/02/2015 Put 4.200 0.230 0.230 0.000   0 0.225
TAHQO7 26/02/2015 Call 4.300 0.115 0.115 0.000   0 0.120
TAHQP7 26/02/2015 Put 4.300 0.290 0.290 0.000   0 0.285
TAHQV7 26/02/2015 Call 4.400 0.080 0.080 0.000   0 0.085
TAHQW7 26/02/2015 Put 4.400 0.365 0.365 0.000   0 0.355
TAHSF7 26/02/2015 Call 4.500 0.055 0.055 0.000   0 0.060
TAHSG7 26/02/2015 Put 4.500 0.440 0.440 0.000   0 0.430
TAHST7 26/02/2015 Call 4.600 0.040 0.040 0.000   0 0.045
TAHSU7 26/02/2015 Put 4.600 0.525 0.525 0.000   0 0.515
TAHTA7 26/02/2015 Call 4.700 0.030 0.030 0.000   0 0.030
TAHTB7 26/02/2015 Put 4.700 0.615 0.615 0.000   0 0.605
TAHUM7 26/02/2015 Call 4.800 0.025 0.025 0.000   0 0.025
TAHUN7 26/02/2015 Put 4.800 0.710 0.710 0.000   0 0.705
TAHV77 26/02/2015 Call 4.900 0.020 0.020 0.000   0 0.025
TAHV87 26/02/2015 Put 4.900 0.805 0.805 0.000   0 0.800
TAHIW7 26/03/2015 Call 0.010 4.095 4.095 0.000   0 4.105
TAHUW9 26/03/2015 Call 2.200 1.975 1.975 0.000   0 1.985
TAHUX9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TAHPS9 26/03/2015 Call 2.400 1.775 1.775 0.000   0 1.785
TAHPT9 26/03/2015 Put 2.400 0.001 0.001 0.000   0 0.001
TAHPQ9 26/03/2015 Call 2.600 1.575 1.575 0.000   0 1.585
TAHPR9 26/03/2015 Put 2.600 0.002 0.002 0.000   0 0.002
TAHIG7 26/03/2015 Call 2.700 1.475 1.475 0.000   0 1.485
TAHIH7 26/03/2015 Put 2.700 0.004 0.004 0.000   0 0.004
TAHQ39 26/03/2015 Call 2.800 1.380 1.380 0.000   0 1.385
TAHQ49 26/03/2015 Put 2.800 0.006 0.006 0.000   0 0.006
TAHIM7 26/03/2015 Call 2.900 1.280 1.280 0.000   0 1.290
TAHIN7 26/03/2015 Put 2.900 0.009 0.009 0.000   400 0.009
TAHPU9 26/03/2015 Call 3.000 1.180 1.180 0.000   0 1.190
TAHPV9 26/03/2015 Put 3.000 0.015 0.015 0.000   0 0.015
TAHIK7 26/03/2015 Call 3.100 1.080 1.080 0.000   0 1.090
TAHIL7 26/03/2015 Put 3.100 0.015 0.015 0.000   15 0.020
TAHPW9 26/03/2015 Call 3.200 0.980 0.980 0.000   0 0.990
TAHPX9 26/03/2015 Put 3.200 0.025 0.025 0.000   0 0.025
TAHII7 26/03/2015 Call 3.300 0.885 0.885 0.000   0 0.890
TAHIJ7 26/03/2015 Put 3.300 0.030 0.030 0.000   0 0.030
TAHQ19 26/03/2015 Call 3.400 0.785 0.785 0.000   0 0.795
TAHQ29 26/03/2015 Put 3.400 0.035 0.035 0.000   50 0.035
TAHIO7 26/03/2015 Call 3.500 0.690 0.690 0.000   0 0.695
TAHIP7 26/03/2015 Put 3.500 0.040 0.040 0.000   0 0.040
TAHPY9 26/03/2015 Call 3.600 0.595 0.595 0.000   0 0.600
TAHPZ9 26/03/2015 Put 3.600 0.055 0.055 0.000   0 0.050
TAHIS7 26/03/2015 Call 3.700 0.505 0.505 0.000   700 0.510
TAHIT7 26/03/2015 Put 3.700 0.070 0.070 0.000   0 0.065
TAHQ59 26/03/2015 Call 3.800 0.420 0.420 0.000   0 0.425
TAHQ69 26/03/2015 Put 3.800 0.085 0.085 0.000   0 0.085
TAHIU7 26/03/2015 Call 3.900 0.340 0.340 0.000   0 0.345
TAHIV7 26/03/2015 Put 3.900 0.115 0.115 0.000   0 0.110
TAHQ79 26/03/2015 Call 4.000 0.270 0.270 0.000   114 0.270
TAHQ89 26/03/2015 Put 4.000 0.145 0.145 0.000   40 0.140
TAHIQ7 26/03/2015 Call 4.100 0.205 0.205 0.000   0 0.210
TAHIR7 26/03/2015 Put 4.100 0.190 0.190 0.000   0 0.185
TAHQD9 26/03/2015 Call 4.200 0.155 0.155 0.000   0 0.155
TAHQE9 26/03/2015 Put 4.200 0.240 0.240 0.000   0 0.235
TAHIX7 26/03/2015 Call 4.300 0.110 0.110 0.000   0 0.115
TAHIY7 26/03/2015 Put 4.300 0.305 0.305 0.000   0 0.295
TAHSF9 26/03/2015 Call 4.400 0.080 0.080 0.000   0 0.080
TAHSG9 26/03/2015 Put 4.400 0.375 0.375 0.000   0 0.365
TAHKK7 26/03/2015 Call 4.500 0.055 0.055 0.000   0 0.055
TAHKL7 26/03/2015 Put 4.500 0.455 0.455 0.000   0 0.440
TAHSV7 26/03/2015 Call 4.600 0.040 0.040 0.000   0 0.040
TAHSW7 26/03/2015 Put 4.600 0.535 0.535 0.000   0 0.525
TAHTC7 26/03/2015 Call 4.700 0.035 0.035 0.000   0 0.030
TAHTD7 26/03/2015 Put 4.700 0.625 0.625 0.000   0 0.615
TAHUO7 26/03/2015 Call 4.800 0.030 0.030 0.000   0 0.025
TAHUP7 26/03/2015 Put 4.800 0.715 0.715 0.000   0 0.705
TAHV97 26/03/2015 Call 4.900 0.025 0.025 0.000   0 0.025
TAHVA7 26/03/2015 Put 4.900 0.805 0.805 0.000   0 0.800
TAHUF7 23/04/2015 Call 0.010 4.105 4.105 0.000   0 4.115
TAHTK7 23/04/2015 Call 3.300 0.885 0.885 0.000   0 0.890
TAHTL7 23/04/2015 Put 3.300 0.020 0.020 0.000   0 0.020
TAHTM7 23/04/2015 Call 3.400 0.785 0.785 0.000   0 0.795
TAHTN7 23/04/2015 Put 3.400 0.025 0.025 0.000   0 0.025
TAHTO7 23/04/2015 Call 3.500 0.690 0.690 0.000   0 0.700
TAHTP7 23/04/2015 Put 3.500 0.035 0.035 0.000   0 0.035
TAHTQ7 23/04/2015 Call 3.600 0.600 0.600 0.000   0 0.610
TAHTR7 23/04/2015 Put 3.600 0.050 0.050 0.000   0 0.050
TAHTS7 23/04/2015 Call 3.700 0.510 0.510 0.000   0 0.520
TAHTT7 23/04/2015 Put 3.700 0.065 0.065 0.000   0 0.065
TAHTU7 23/04/2015 Call 3.800 0.425 0.425 0.000   0 0.435
TAHTV7 23/04/2015 Put 3.800 0.090 0.090 0.000   0 0.085
TAHTW7 23/04/2015 Call 3.900 0.350 0.350 0.000   0 0.360
TAHTX7 23/04/2015 Put 3.900 0.120 0.120 0.000   0 0.115
TAHTY7 23/04/2015 Call 4.000 0.280 0.280 0.000   0 0.290
TAHTZ7 23/04/2015 Put 4.000 0.160 0.160 0.000   0 0.155
TAHU17 23/04/2015 Call 4.100 0.220 0.220 0.000   0 0.225
TAHU27 23/04/2015 Put 4.100 0.205 0.205 0.000   0 0.195
TAHU37 23/04/2015 Call 4.200 0.170 0.170 0.000   0 0.175
TAHU47 23/04/2015 Put 4.200 0.255 0.255 0.000   0 0.250
TAHU57 23/04/2015 Call 4.300 0.130 0.130 0.000   0 0.135
TAHU67 23/04/2015 Put 4.300 0.315 0.315 0.000   0 0.310
TAHU77 23/04/2015 Call 4.400 0.095 0.095 0.000   0 0.100
TAHU87 23/04/2015 Put 4.400 0.385 0.385 0.000   0 0.375
TAHU97 23/04/2015 Call 4.500 0.070 0.070 0.000   0 0.075
TAHUA7 23/04/2015 Put 4.500 0.465 0.465 0.000   0 0.450
TAHUB7 23/04/2015 Call 4.600 0.050 0.050 0.000   0 0.055
TAHUC7 23/04/2015 Put 4.600 0.545 0.545 0.000   0 0.535
TAHUD7 23/04/2015 Call 4.700 0.040 0.040 0.000   0 0.040
TAHUE7 23/04/2015 Put 4.700 0.630 0.630 0.000   0 0.620
TAHUQ7 23/04/2015 Call 4.800 0.035 0.035 0.000   0 0.035
TAHUR7 23/04/2015 Put 4.800 0.720 0.720 0.000   0 0.715
TAHVB7 23/04/2015 Call 4.900 0.025 0.025 0.000   0 0.030
TAHVC7 23/04/2015 Put 4.900 0.815 0.815 0.000   0 0.805
TAHXP8 25/06/2015 Call 0.010 4.125 4.125 0.000   0 4.135
TAHIO9 25/06/2015 Call 1.900 2.275 2.275 0.000   0 2.280
TAHIP9 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
TAHCP9 25/06/2015 Call 2.000 2.175 2.175 0.000   0 2.180
TAHCQ9 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TAHX88 25/06/2015 Call 2.200 1.975 1.975 0.000   0 1.985
TAHX98 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TAHXC8 25/06/2015 Call 2.400 1.775 1.775 0.000   0 1.785
TAHXD8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
TAHXA8 25/06/2015 Call 2.600 1.575 1.575 0.000   0 1.585
TAHXB8 25/06/2015 Put 2.600 0.001 0.001 0.000   0 0.001
TAHN17 25/06/2015 Call 2.700 1.475 1.475 0.000   0 1.485
TAHN27 25/06/2015 Put 2.700 0.002 0.002 0.000   0 0.002
TAHXJ8 25/06/2015 Call 2.800 1.380 1.380 0.000   0 1.385
TAHXK8 25/06/2015 Put 2.800 0.003 0.003 0.000   0 0.003
TAHM87 25/06/2015 Call 2.900 1.280 1.280 0.000   0 1.290
TAHM97 25/06/2015 Put 2.900 0.006 0.006 0.000   0 0.006
TAHXF8 25/06/2015 Call 3.000 1.180 1.180 0.000   0 1.190
TAHXG8 25/06/2015 Put 3.000 0.009 0.009 0.000   80 0.009
TAHM27 25/06/2015 Call 3.100 1.080 1.080 0.000   0 1.090
TAHM37 25/06/2015 Put 3.100 0.015 0.015 0.000   0 0.015
TAHXH8 25/06/2015 Call 3.200 0.985 0.985 0.000   0 0.995
TAHXI8 25/06/2015 Put 3.200 0.020 0.020 0.000   0 0.020
TAHM47 25/06/2015 Call 3.300 0.885 0.885 0.000   0 0.895
TAHM57 25/06/2015 Put 3.300 0.030 0.030 0.000   0 0.030
TAHXN8 25/06/2015 Call 3.400 0.790 0.790 0.000   0 0.800
TAHXO8 25/06/2015 Put 3.400 0.040 0.040 0.000   0 0.040
TAHM67 25/06/2015 Call 3.500 0.700 0.700 0.000   0 0.710
TAHM77 25/06/2015 Put 3.500 0.055 0.055 0.000   0 0.055
TAHXL8 25/06/2015 Call 3.600 0.615 0.615 0.000   1,000 0.625
TAHXM8 25/06/2015 Put 3.600 0.075 0.075 0.000   0 0.075
TAHME7 25/06/2015 Call 3.700 0.535 0.535 0.000   0 0.545
TAHMF7 25/06/2015 Put 3.700 0.095 0.095 0.000   0 0.095
TAHX68 25/06/2015 Call 3.800 0.460 0.460 0.000   0 0.465
TAHX78 25/06/2015 Put 3.800 0.125 0.125 0.000   0 0.120
TAHMC7 25/06/2015 Call 3.900 0.390 0.390 0.000   0 0.400
TAHMD7 25/06/2015 Put 3.900 0.155 0.155 0.000   0 0.155
TAHYI8 25/06/2015 Call 4.000 0.330 0.330 0.000   0 0.335
TAHYJ8 25/06/2015 Put 4.000 0.195 0.195 0.000   0 0.195
TAHMA7 25/06/2015 Call 4.100 0.275 0.275 0.000   0 0.275
TAHMB7 25/06/2015 Put 4.100 0.240 0.240 0.000   0 0.240
TAHCH9 25/06/2015 Call 4.200 0.225 0.225 0.000   0 0.225
TAHCI9 25/06/2015 Put 4.200 0.295 0.295 0.000   0 0.290
TAHMG7 25/06/2015 Call 4.300 0.180 0.180 0.000   0 0.185
TAHMH7 25/06/2015 Put 4.300 0.355 0.355 0.000   0 0.350
TAHSH9 25/06/2015 Call 4.400 0.145 0.145 0.000   0 0.150
TAHSI9 25/06/2015 Put 4.400 0.420 0.420 0.000   0 0.415
TAHSH7 25/06/2015 Call 4.500 0.115 0.115 0.000   0 0.120
TAHSI7 25/06/2015 Put 4.500 0.490 0.490 0.000   0 0.485
TAHK27 25/06/2015 Call 4.600 0.090 0.090 0.000   0 0.090
TAHK37 25/06/2015 Put 4.600 0.570 0.570 0.000   0 0.560
TAHTE7 25/06/2015 Call 4.700 0.070 0.070 0.000   0 0.070
TAHTF7 25/06/2015 Put 4.700 0.650 0.650 0.000   50 0.640
TAHUS7 25/06/2015 Call 4.800 0.055 0.055 0.000   0 0.055
TAHUT7 25/06/2015 Put 4.800 0.735 0.735 0.000   0 0.725
TAHVD7 25/06/2015 Call 4.900 0.040 0.040 0.000   0 0.040
TAHVE7 25/06/2015 Put 4.900 0.815 0.815 0.000   0 0.810
TAHS27 24/09/2015 Call 0.010 4.050 4.050 0.000   0 4.060
TAHY29 24/09/2015 Call 2.400 1.775 1.775 0.000   0 1.785
TAHY39 24/09/2015 Put 2.400 0.002 0.002 0.000   0 0.002
TAHXZ9 24/09/2015 Call 2.600 1.575 1.575 0.000   0 1.585
TAHY19 24/09/2015 Put 2.600 0.005 0.005 0.000   0 0.006
TAHYC9 24/09/2015 Call 2.800 1.380 1.380 0.000   0 1.385
TAHYD9 24/09/2015 Put 2.800 0.015 0.015 0.000   0 0.015
TAHS37 24/09/2015 Call 2.900 1.280 1.280 0.000   0 1.290
TAHS47 24/09/2015 Put 2.900 0.020 0.020 0.000   0 0.020
TAHYA9 24/09/2015 Call 3.000 1.180 1.180 0.000   0 1.190
TAHYB9 24/09/2015 Put 3.000 0.025 0.025 0.000   0 0.030
TAHQZ7 24/09/2015 Call 3.100 1.085 1.085 0.000   0 1.095
TAHR17 24/09/2015 Put 3.100 0.035 0.035 0.000   0 0.040
TAHY49 24/09/2015 Call 3.200 0.990 0.990 0.000   0 1.000
TAHY59 24/09/2015 Put 3.200 0.050 0.050 0.000   1,000 0.050
TAHR27 24/09/2015 Call 3.300 0.895 0.895 0.000   0 0.905
TAHR37 24/09/2015 Put 3.300 0.065 0.065 0.000   0 0.065
TAHY69 24/09/2015 Call 3.400 0.805 0.805 0.000   0 0.815
TAHY79 24/09/2015 Put 3.400 0.080 0.080 0.000   0 0.085
TAHR47 24/09/2015 Call 3.500 0.715 0.715 0.000   0 0.725
TAHR57 24/09/2015 Put 3.500 0.105 0.105 0.000   0 0.105
TAHY89 24/09/2015 Call 3.600 0.635 0.635 0.000   0 0.645
TAHY99 24/09/2015 Put 3.600 0.130 0.130 0.000   0 0.130
TAHRH7 24/09/2015 Call 3.700 0.560 0.560 0.000   0 0.570
TAHRI7 24/09/2015 Put 3.700 0.160 0.160 0.000   0 0.160
TAHYG9 24/09/2015 Call 3.800 0.490 0.490 0.000   0 0.495
TAHYH9 24/09/2015 Put 3.800 0.195 0.195 0.000   550 0.190
TAHR67 24/09/2015 Call 3.900 0.425 0.425 0.000   0 0.430
TAHR77 24/09/2015 Put 3.900 0.235 0.235 0.000   0 0.230
TAHYE9 24/09/2015 Call 4.000 0.365 0.365 0.000   0 0.370
TAHYF9 24/09/2015 Put 4.000 0.280 0.280 0.000   0 0.275
TAHRF7 24/09/2015 Call 4.100 0.315 0.315 0.000   0 0.320
TAHRG7 24/09/2015 Put 4.100 0.330 0.330 0.000   0 0.325
TAHYU9 24/09/2015 Call 4.200 0.265 0.265 0.000   0 0.270
TAHYV9 24/09/2015 Put 4.200 0.385 0.385 0.000   0 0.380
TAHR87 24/09/2015 Call 4.300 0.225 0.225 0.000   0 0.225
TAHR97 24/09/2015 Put 4.300 0.440 0.440 0.000   0 0.435
TAHZ49 24/09/2015 Call 4.400 0.185 0.185 0.000   0 0.190
TAHZ59 24/09/2015 Put 4.400 0.505 0.505 0.000   0 0.500
TAHSJ7 24/09/2015 Call 4.500 0.155 0.155 0.000   0 0.160
TAHSK7 24/09/2015 Put 4.500 0.575 0.575 0.000   0 0.570
TAHK47 24/09/2015 Call 4.600 0.130 0.130 0.000   0 0.135
TAHK57 24/09/2015 Put 4.600 0.650 0.650 0.000   0 0.640
TAHTG7 24/09/2015 Call 4.700 0.115 0.115 0.000   0 0.120
TAHTH7 24/09/2015 Put 4.700 0.730 0.730 0.000   0 0.720
TAHUU7 24/09/2015 Call 4.800 0.100 0.100 0.000   0 0.105
TAHUV7 24/09/2015 Put 4.800 0.810 0.810 0.000   0 0.800
TAHVF7 24/09/2015 Call 4.900 0.095 0.095 0.000   0 0.095
TAHVG7 24/09/2015 Put 4.900 0.890 0.890 0.000   0 0.885
TAHN37 17/12/2015 Call 2.600 1.575 1.575 0.000   0 1.585
TAHN47 17/12/2015 Put 2.600 0.030 0.030 0.000   0 0.030
TAHMO7 17/12/2015 Call 2.800 1.375 1.375 0.000   0 1.385
TAHMP7 17/12/2015 Put 2.800 0.050 0.050 0.000   0 0.050
TAHMI7 17/12/2015 Call 3.000 1.180 1.180 0.000   0 1.190
TAHMJ7 17/12/2015 Put 3.000 0.085 0.085 0.000   0 0.085
TAHMQ7 17/12/2015 Call 3.200 0.995 0.995 0.000   0 1.000
TAHMR7 17/12/2015 Put 3.200 0.130 0.130 0.000   0 0.130
TAHMW7 17/12/2015 Call 3.400 0.820 0.820 0.000   0 0.830
TAHMX7 17/12/2015 Put 3.400 0.190 0.190 0.000   0 0.185
TAHMS7 17/12/2015 Call 3.600 0.670 0.670 0.000   100 0.680
TAHMT7 17/12/2015 Put 3.600 0.260 0.260 0.000   100 0.260
TAHMK7 17/12/2015 Call 3.800 0.540 0.540 0.000   0 0.545
TAHML7 17/12/2015 Put 3.800 0.345 0.345 0.000   0 0.345
TAHMM7 17/12/2015 Call 4.000 0.430 0.430 0.000   32 0.435
TAHMN7 17/12/2015 Put 4.000 0.445 0.445 0.000   0 0.440
TAHMU7 17/12/2015 Call 4.200 0.340 0.340 0.000   0 0.345
TAHMV7 17/12/2015 Put 4.200 0.560 0.560 0.000   0 0.555
TAHMY7 17/12/2015 Call 4.400 0.265 0.265 0.000   0 0.270
TAHMZ7 17/12/2015 Put 4.400 0.685 0.685 0.000   0 0.680
TAHS77 17/12/2015 Call 4.600 0.205 0.205 0.000   0 0.205
TAHS87 17/12/2015 Put 4.600 0.820 0.820 0.000   0 0.815
TAHSX7 17/12/2015 Call 4.800 0.155 0.155 0.000   0 0.160
TAHSY7 17/12/2015 Put 4.800 0.965 0.965 0.000   0 0.955
TAHUW7 17/12/2015 Call 5.000 0.115 0.115 0.000   0 0.120
TAHUX7 17/12/2015 Put 5.000 1.115 1.115 0.000   0 1.110
TAHS57 23/03/2016 Call 2.600 1.575 1.575 0.000   0 1.585
TAHS67 23/03/2016 Put 2.600 0.002 0.002 0.000   0 0.002
TAHRL7 23/03/2016 Call 2.800 1.375 1.375 0.000   0 1.385
TAHRM7 23/03/2016 Put 2.800 0.007 0.007 0.000   0 0.007
TAHRN7 23/03/2016 Call 3.000 1.175 1.175 0.000   0 1.185
TAHRO7 23/03/2016 Put 3.000 0.015 0.015 0.000   0 0.015
TAHRJ7 23/03/2016 Call 3.200 0.980 0.980 0.000   0 0.990
TAHRK7 23/03/2016 Put 3.200 0.035 0.035 0.000   0 0.035
TAHRT7 23/03/2016 Call 3.400 0.795 0.795 0.000   0 0.805
TAHRU7 23/03/2016 Put 3.400 0.070 0.070 0.000   0 0.070
TAHRV7 23/03/2016 Call 3.600 0.635 0.635 0.000   0 0.640
TAHRW7 23/03/2016 Put 3.600 0.125 0.125 0.000   0 0.120
TAHRX7 23/03/2016 Call 3.800 0.495 0.495 0.000   0 0.505
TAHRY7 23/03/2016 Put 3.800 0.195 0.195 0.000   0 0.195
TAHRZ7 23/03/2016 Call 4.000 0.385 0.385 0.000   0 0.390
TAHS17 23/03/2016 Put 4.000 0.290 0.290 0.000   0 0.285
TAHRR7 23/03/2016 Call 4.200 0.290 0.290 0.000   0 0.295
TAHRS7 23/03/2016 Put 4.200 0.400 0.400 0.000   0 0.395
TAHRP7 23/03/2016 Call 4.400 0.220 0.220 0.000   0 0.225
TAHRQ7 23/03/2016 Put 4.400 0.535 0.535 0.000   0 0.525
TAHS97 23/03/2016 Call 4.600 0.160 0.160 0.000   0 0.165
TAHSA7 23/03/2016 Put 4.600 0.680 0.680 0.000   0 0.675
TAHSZ7 23/03/2016 Call 4.800 0.115 0.115 0.000   0 0.120
TAHT17 23/03/2016 Put 4.800 0.840 0.840 0.000   0 0.830
TAHUY7 23/03/2016 Call 5.000 0.085 0.085 0.000   0 0.085
TAHUZ7 23/03/2016 Put 5.000 1.010 1.010 0.000   0 1.000
TAHD77 22/12/2016 Call 2.800 1.375 1.375 0.000   0 1.385
TAHD87 22/12/2016 Put 2.800 0.050 0.050 0.000   72 0.050

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.