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 4.080 Down -0.020 4.070 4.110 4.060 4.110 4.060 1,615,525 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHMD8 18/12/2014 Call 0.010 4.075 4.075 0.000   0 4.075
TAHX48 18/12/2014 Call 2.000 2.085 2.085 0.000   0 2.085
TAHX58 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHW78 18/12/2014 Call 2.200 1.885 1.885 0.000   0 1.885
TAHW88 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHMS8 18/12/2014 Call 2.300 1.785 1.785 0.000   0 1.785
TAHMT8 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TAHM78 18/12/2014 Call 2.400 1.685 1.685 0.000   0 1.685
TAHM88 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHM58 18/12/2014 Call 2.500 1.585 1.585 0.000   0 1.585
TAHM68 18/12/2014 Put 2.500 0.000 0.000 0.000   100 0.000
TAHM98 18/12/2014 Call 2.600 1.485 1.485 0.000   0 1.485
TAHMA8 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TAHM38 18/12/2014 Call 2.700 1.385 1.385 0.000   0 1.385
TAHM48 18/12/2014 Put 2.700 0.000 0.000 0.000   100 0.000
TAHMB8 18/12/2014 Call 2.800 1.285 1.285 0.000   0 1.285
TAHMC8 18/12/2014 Put 2.800 0.000 0.000 0.000   382 0.000
TAHMU8 18/12/2014 Call 2.900 1.185 1.185 0.000   0 1.185
TAHMV8 18/12/2014 Put 2.900 0.000 0.000 0.000   500 0.000
TAHMW8 18/12/2014 Call 3.000 1.085 1.085 0.000   0 1.085
TAHMX8 18/12/2014 Put 3.000 0.000 0.000 0.000   230 0.000
TAHN38 18/12/2014 Call 3.100 0.985 0.985 0.000   0 0.985
TAHN48 18/12/2014 Put 3.100 0.000 0.000 0.000   195 0.000
TAHNT8 18/12/2014 Call 3.200 0.885 0.885 0.000   0 0.885
TAHNU8 18/12/2014 Put 3.200 0.000 0.000 0.000   378 0.000
TAHD17 18/12/2014 Call 3.300 0.785 0.785 0.000   100 0.785
TAHD27 18/12/2014 Put 3.300 0.000 0.000 0.000   111 0.000
TAHWB8 18/12/2014 Call 3.400 0.690 0.690 0.000   1,068 0.690
TAHWC8 18/12/2014 Put 3.400 0.000 0.000 0.000   0 0.000
TAHD37 18/12/2014 Call 3.500 0.590 0.590 0.000   150 0.590
TAHD47 18/12/2014 Put 3.500 0.000 0.000 0.000   15 0.000
TAHW98 18/12/2014 Call 3.600 0.490 0.490 0.000   412 0.490
TAHWA8 18/12/2014 Put 3.600 0.001 0.001 0.000   0 0.001
TAHD57 18/12/2014 Call 3.700 0.395 0.395 0.000   199 0.395
TAHD67 18/12/2014 Put 3.700 0.003 0.003 0.000   80 0.003
TAHW58 18/12/2014 Call 3.800 0.305 0.305 0.000   2,110 0.305
TAHW68 18/12/2014 Put 3.800 0.008 0.008 0.000   0 0.008
TAHCW7 18/12/2014 Call 3.900 0.215 0.215 0.000   370 0.215
TAHCX7 18/12/2014 Put 3.900 0.020 0.020 0.000   0 0.020
TAHYG8 18/12/2014 Call 4.000 0.140 0.140 0.000   0 0.140
TAHYH8 18/12/2014 Put 4.000 0.045 0.045 0.000   540 0.045
TAHCY7 18/12/2014 Call 4.100 0.080 0.080 0.000   369 0.080
TAHCZ7 18/12/2014 Put 4.100 0.085 0.085 0.000   2,610 0.085
TAHCF9 18/12/2014 Call 4.200 0.040 0.040 0.000   0 0.040
TAHCG9 18/12/2014 Put 4.200 0.145 0.145 0.000   750 0.145
TAHE27 18/12/2014 Call 4.300 0.020 0.020 0.000   0 0.020
TAHE37 18/12/2014 Put 4.300 0.225 0.225 0.000   0 0.225
TAHSD9 18/12/2014 Call 4.400 0.008 0.008 0.000   0 0.008
TAHSE9 18/12/2014 Put 4.400 0.320 0.320 0.000   0 0.320
TAHKI7 18/12/2014 Call 4.500 0.003 0.003 0.000   0 0.003
TAHKJ7 18/12/2014 Put 4.500 0.420 0.420 0.000   0 0.420
TAHSP7 18/12/2014 Call 4.600 0.001 0.001 0.000   0 0.001
TAHSQ7 18/12/2014 Put 4.600 0.520 0.520 0.000   0 0.520
TAHT67 18/12/2014 Call 4.700 0.000 0.000 0.000   0 0.000
TAHT77 18/12/2014 Put 4.700 0.620 0.620 0.000   0 0.620
TAHUI7 18/12/2014 Call 4.800 0.000 0.000 0.000   0 0.000
TAHUJ7 18/12/2014 Put 4.800 0.720 0.720 0.000   0 0.720
TAHV37 18/12/2014 Call 4.900 0.000 0.000 0.000   0 0.000
TAHV47 18/12/2014 Put 4.900 0.820 0.820 0.000   0 0.820
TAHPQ7 29/01/2015 Call 0.010 4.090 4.090 0.000   0 4.090
TAHNN7 29/01/2015 Call 2.800 1.295 1.295 0.000   0 1.295
TAHNO7 29/01/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TAHPM7 29/01/2015 Call 2.900 1.195 1.195 0.000   0 1.195
TAHPN7 29/01/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TAHNP7 29/01/2015 Call 3.000 1.095 1.095 0.000   0 1.095
TAHNQ7 29/01/2015 Put 3.000 0.000 0.000 0.000   0 0.000
TAHPO7 29/01/2015 Call 3.100 0.995 0.995 0.000   0 0.995
TAHPP7 29/01/2015 Put 3.100 0.001 0.001 0.000   501 0.001
TAHNL7 29/01/2015 Call 3.200 0.900 0.900 0.000   0 0.900
TAHNM7 29/01/2015 Put 3.200 0.002 0.002 0.000   0 0.002
TAHP47 29/01/2015 Call 3.300 0.800 0.800 0.000   0 0.800
TAHP57 29/01/2015 Put 3.300 0.003 0.003 0.000   0 0.003
TAHNT7 29/01/2015 Call 3.400 0.705 0.705 0.000   0 0.705
TAHNU7 29/01/2015 Put 3.400 0.006 0.006 0.000   0 0.006
TAHP27 29/01/2015 Call 3.500 0.605 0.605 0.000   0 0.605
TAHP37 29/01/2015 Put 3.500 0.010 0.010 0.000   0 0.010
TAHNV7 29/01/2015 Call 3.600 0.510 0.510 0.000   0 0.510
TAHNW7 29/01/2015 Put 3.600 0.015 0.015 0.000   0 0.015
TAHP67 29/01/2015 Call 3.700 0.420 0.420 0.000   0 0.420
TAHP77 29/01/2015 Put 3.700 0.025 0.025 0.000   0 0.025
TAHNX7 29/01/2015 Call 3.800 0.335 0.335 0.000   0 0.335
TAHNY7 29/01/2015 Put 3.800 0.040 0.040 0.000   0 0.040
TAHPK7 29/01/2015 Call 3.900 0.255 0.255 0.000   11 0.255
TAHPL7 29/01/2015 Put 3.900 0.055 0.055 0.000   0 0.055
TAHNZ7 29/01/2015 Call 4.000 0.185 0.185 0.000   50 0.185
TAHP17 29/01/2015 Put 4.000 0.085 0.085 0.000   0 0.085
TAHP87 29/01/2015 Call 4.100 0.125 0.125 0.000   1,900 0.125
TAHP97 29/01/2015 Put 4.100 0.130 0.130 0.000   100 0.130
TAHNR7 29/01/2015 Call 4.200 0.080 0.080 0.000   250 0.080
TAHNS7 29/01/2015 Put 4.200 0.185 0.185 0.000   0 0.185
TAHPR7 29/01/2015 Call 4.300 0.050 0.050 0.000   56 0.050
TAHPS7 29/01/2015 Put 4.300 0.250 0.250 0.000   0 0.250
TAHQT7 29/01/2015 Call 4.400 0.030 0.030 0.000   0 0.030
TAHQU7 29/01/2015 Put 4.400 0.335 0.335 0.000   0 0.335
TAHSD7 29/01/2015 Call 4.500 0.020 0.020 0.000   0 0.020
TAHSE7 29/01/2015 Put 4.500 0.425 0.425 0.000   0 0.425
TAHSR7 29/01/2015 Call 4.600 0.010 0.010 0.000   0 0.010
TAHSS7 29/01/2015 Put 4.600 0.520 0.520 0.000   0 0.520
TAHT87 29/01/2015 Call 4.700 0.006 0.006 0.000   0 0.006
TAHT97 29/01/2015 Put 4.700 0.620 0.620 0.000   0 0.620
TAHUK7 29/01/2015 Call 4.800 0.003 0.003 0.000   0 0.003
TAHUL7 29/01/2015 Put 4.800 0.720 0.720 0.000   0 0.720
TAHV57 29/01/2015 Call 4.900 0.002 0.002 0.000   0 0.002
TAHV67 29/01/2015 Put 4.900 0.820 0.820 0.000   0 0.820
TAHQQ7 26/02/2015 Call 0.010 4.005 4.005 0.000   0 4.005
TAHQX7 26/02/2015 Call 2.800 1.300 1.300 0.000   0 1.300
TAHQY7 26/02/2015 Put 2.800 0.008 0.008 0.000   0 0.008
TAHQE7 26/02/2015 Call 2.900 1.200 1.200 0.000   0 1.200
TAHQF7 26/02/2015 Put 2.900 0.015 0.015 0.000   0 0.015
TAHQ87 26/02/2015 Call 3.000 1.100 1.100 0.000   0 1.100
TAHQ97 26/02/2015 Put 3.000 0.020 0.020 0.000   0 0.020
TAHQC7 26/02/2015 Call 3.100 1.000 1.000 0.000   0 1.000
TAHQD7 26/02/2015 Put 3.100 0.020 0.020 0.000   0 0.020
TAHPZ7 26/02/2015 Call 3.200 0.900 0.900 0.000   0 0.900
TAHQ17 26/02/2015 Put 3.200 0.025 0.025 0.000   0 0.025
TAHQI7 26/02/2015 Call 3.300 0.800 0.800 0.000   0 0.800
TAHQJ7 26/02/2015 Put 3.300 0.030 0.030 0.000   0 0.030
TAHQ27 26/02/2015 Call 3.400 0.705 0.705 0.000   0 0.705
TAHQ37 26/02/2015 Put 3.400 0.030 0.030 0.000   0 0.030
TAHQK7 26/02/2015 Call 3.500 0.610 0.610 0.000   0 0.610
TAHQL7 26/02/2015 Put 3.500 0.040 0.040 0.000   0 0.040
TAHPV7 26/02/2015 Call 3.600 0.520 0.520 0.000   0 0.520
TAHPW7 26/02/2015 Put 3.600 0.050 0.050 0.000   0 0.050
TAHQM7 26/02/2015 Call 3.700 0.430 0.430 0.000   0 0.430
TAHQN7 26/02/2015 Put 3.700 0.065 0.065 0.000   0 0.065
TAHQ67 26/02/2015 Call 3.800 0.350 0.350 0.000   0 0.350
TAHQ77 26/02/2015 Put 3.800 0.085 0.085 0.000   0 0.085
TAHQG7 26/02/2015 Call 3.900 0.275 0.275 0.000   0 0.275
TAHQH7 26/02/2015 Put 3.900 0.115 0.115 0.000   0 0.115
TAHPX7 26/02/2015 Call 4.000 0.210 0.210 0.000   0 0.210
TAHPY7 26/02/2015 Put 4.000 0.160 0.160 0.000   0 0.160
TAHQA7 26/02/2015 Call 4.100 0.155 0.155 0.000   0 0.155
TAHQB7 26/02/2015 Put 4.100 0.210 0.210 0.000   0 0.210
TAHQ47 26/02/2015 Call 4.200 0.115 0.115 0.000   0 0.115
TAHQ57 26/02/2015 Put 4.200 0.275 0.275 0.000   0 0.275
TAHQO7 26/02/2015 Call 4.300 0.080 0.080 0.000   0 0.080
TAHQP7 26/02/2015 Put 4.300 0.345 0.345 0.000   0 0.345
TAHQV7 26/02/2015 Call 4.400 0.055 0.055 0.000   0 0.055
TAHQW7 26/02/2015 Put 4.400 0.420 0.420 0.000   0 0.420
TAHSF7 26/02/2015 Call 4.500 0.040 0.040 0.000   0 0.040
TAHSG7 26/02/2015 Put 4.500 0.505 0.505 0.000   0 0.505
TAHST7 26/02/2015 Call 4.600 0.030 0.030 0.000   0 0.030
TAHSU7 26/02/2015 Put 4.600 0.595 0.595 0.000   0 0.595
TAHTA7 26/02/2015 Call 4.700 0.025 0.025 0.000   0 0.025
TAHTB7 26/02/2015 Put 4.700 0.690 0.690 0.000   0 0.690
TAHUM7 26/02/2015 Call 4.800 0.020 0.020 0.000   0 0.020
TAHUN7 26/02/2015 Put 4.800 0.790 0.790 0.000   0 0.790
TAHV77 26/02/2015 Call 4.900 0.025 0.025 0.000   0 0.025
TAHV87 26/02/2015 Put 4.900 0.890 0.890 0.000   0 0.890
TAHIW7 26/03/2015 Call 0.010 4.015 4.015 0.000   0 4.015
TAHUW9 26/03/2015 Call 2.200 1.895 1.895 0.000   0 1.895
TAHUX9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TAHPS9 26/03/2015 Call 2.400 1.695 1.695 0.000   0 1.695
TAHPT9 26/03/2015 Put 2.400 0.001 0.001 0.000   0 0.001
TAHPQ9 26/03/2015 Call 2.600 1.495 1.495 0.000   0 1.495
TAHPR9 26/03/2015 Put 2.600 0.004 0.004 0.000   0 0.004
TAHIG7 26/03/2015 Call 2.700 1.395 1.395 0.000   0 1.395
TAHIH7 26/03/2015 Put 2.700 0.006 0.006 0.000   0 0.006
TAHQ39 26/03/2015 Call 2.800 1.295 1.295 0.000   0 1.295
TAHQ49 26/03/2015 Put 2.800 0.009 0.009 0.000   0 0.009
TAHIM7 26/03/2015 Call 2.900 1.200 1.200 0.000   0 1.200
TAHIN7 26/03/2015 Put 2.900 0.015 0.015 0.000   400 0.015
TAHPU9 26/03/2015 Call 3.000 1.100 1.100 0.000   0 1.100
TAHPV9 26/03/2015 Put 3.000 0.015 0.015 0.000   0 0.015
TAHIK7 26/03/2015 Call 3.100 1.000 1.000 0.000   0 1.000
TAHIL7 26/03/2015 Put 3.100 0.020 0.020 0.000   15 0.020
TAHPW9 26/03/2015 Call 3.200 0.900 0.900 0.000   0 0.900
TAHPX9 26/03/2015 Put 3.200 0.025 0.025 0.000   0 0.025
TAHII7 26/03/2015 Call 3.300 0.805 0.805 0.000   0 0.805
TAHIJ7 26/03/2015 Put 3.300 0.030 0.030 0.000   0 0.030
TAHQ19 26/03/2015 Call 3.400 0.710 0.710 0.000   0 0.710
TAHQ29 26/03/2015 Put 3.400 0.040 0.040 0.000   50 0.040
TAHIO7 26/03/2015 Call 3.500 0.615 0.615 0.000   0 0.615
TAHIP7 26/03/2015 Put 3.500 0.050 0.050 0.000   0 0.050
TAHPY9 26/03/2015 Call 3.600 0.525 0.525 0.000   0 0.525
TAHPZ9 26/03/2015 Put 3.600 0.065 0.065 0.000   0 0.065
TAHIS7 26/03/2015 Call 3.700 0.435 0.435 0.000   700 0.435
TAHIT7 26/03/2015 Put 3.700 0.085 0.085 0.000   0 0.085
TAHQ59 26/03/2015 Call 3.800 0.360 0.360 0.000   0 0.360
TAHQ69 26/03/2015 Put 3.800 0.110 0.110 0.000   0 0.110
TAHIU7 26/03/2015 Call 3.900 0.290 0.290 0.000   0 0.290
TAHIV7 26/03/2015 Put 3.900 0.145 0.145 0.000   0 0.145
TAHQ79 26/03/2015 Call 4.000 0.225 0.225 0.000   114 0.225
TAHQ89 26/03/2015 Put 4.000 0.185 0.185 0.000   40 0.185
TAHIQ7 26/03/2015 Call 4.100 0.175 0.175 0.000   0 0.175
TAHIR7 26/03/2015 Put 4.100 0.235 0.235 0.000   0 0.235
TAHQD9 26/03/2015 Call 4.200 0.135 0.135 0.000   0 0.135
TAHQE9 26/03/2015 Put 4.200 0.295 0.295 0.000   0 0.295
TAHIX7 26/03/2015 Call 4.300 0.100 0.100 0.000   0 0.100
TAHIY7 26/03/2015 Put 4.300 0.365 0.365 0.000   0 0.365
TAHSF9 26/03/2015 Call 4.400 0.070 0.070 0.000   0 0.070
TAHSG9 26/03/2015 Put 4.400 0.435 0.435 0.000   0 0.435
TAHKK7 26/03/2015 Call 4.500 0.050 0.050 0.000   0 0.050
TAHKL7 26/03/2015 Put 4.500 0.515 0.515 0.000   0 0.515
TAHSV7 26/03/2015 Call 4.600 0.040 0.040 0.000   0 0.040
TAHSW7 26/03/2015 Put 4.600 0.600 0.600 0.000   0 0.600
TAHTC7 26/03/2015 Call 4.700 0.030 0.030 0.000   0 0.030
TAHTD7 26/03/2015 Put 4.700 0.690 0.690 0.000   0 0.690
TAHUO7 26/03/2015 Call 4.800 0.025 0.025 0.000   0 0.025
TAHUP7 26/03/2015 Put 4.800 0.790 0.790 0.000   0 0.790
TAHV97 26/03/2015 Call 4.900 0.020 0.020 0.000   0 0.020
TAHVA7 26/03/2015 Put 4.900 0.885 0.885 0.000   0 0.885
TAHUF7 23/04/2015 Call 0.010 4.025 4.025 0.000   0 4.025
TAHTK7 23/04/2015 Call 3.300 0.800 0.800 0.000   0 0.800
TAHTL7 23/04/2015 Put 3.300 0.025 0.025 0.000   0 0.025
TAHTM7 23/04/2015 Call 3.400 0.700 0.700 0.000   0 0.700
TAHTN7 23/04/2015 Put 3.400 0.030 0.030 0.000   0 0.030
TAHTO7 23/04/2015 Call 3.500 0.610 0.610 0.000   0 0.610
TAHTP7 23/04/2015 Put 3.500 0.045 0.045 0.000   0 0.045
TAHTQ7 23/04/2015 Call 3.600 0.520 0.520 0.000   0 0.520
TAHTR7 23/04/2015 Put 3.600 0.060 0.060 0.000   0 0.060
TAHTS7 23/04/2015 Call 3.700 0.435 0.435 0.000   0 0.435
TAHTT7 23/04/2015 Put 3.700 0.080 0.080 0.000   0 0.080
TAHTU7 23/04/2015 Call 3.800 0.360 0.360 0.000   0 0.360
TAHTV7 23/04/2015 Put 3.800 0.110 0.110 0.000   0 0.110
TAHTW7 23/04/2015 Call 3.900 0.290 0.290 0.000   0 0.290
TAHTX7 23/04/2015 Put 3.900 0.145 0.145 0.000   0 0.145
TAHTY7 23/04/2015 Call 4.000 0.225 0.225 0.000   0 0.225
TAHTZ7 23/04/2015 Put 4.000 0.190 0.190 0.000   0 0.190
TAHU17 23/04/2015 Call 4.100 0.175 0.175 0.000   0 0.175
TAHU27 23/04/2015 Put 4.100 0.240 0.240 0.000   0 0.240
TAHU37 23/04/2015 Call 4.200 0.130 0.130 0.000   0 0.130
TAHU47 23/04/2015 Put 4.200 0.300 0.300 0.000   0 0.300
TAHU57 23/04/2015 Call 4.300 0.095 0.095 0.000   0 0.095
TAHU67 23/04/2015 Put 4.300 0.365 0.365 0.000   0 0.365
TAHU77 23/04/2015 Call 4.400 0.070 0.070 0.000   0 0.070
TAHU87 23/04/2015 Put 4.400 0.440 0.440 0.000   0 0.440
TAHU97 23/04/2015 Call 4.500 0.050 0.050 0.000   0 0.050
TAHUA7 23/04/2015 Put 4.500 0.525 0.525 0.000   0 0.525
TAHUB7 23/04/2015 Call 4.600 0.035 0.035 0.000   0 0.035
TAHUC7 23/04/2015 Put 4.600 0.610 0.610 0.000   0 0.610
TAHUD7 23/04/2015 Call 4.700 0.030 0.030 0.000   0 0.030
TAHUE7 23/04/2015 Put 4.700 0.700 0.700 0.000   0 0.700
TAHUQ7 23/04/2015 Call 4.800 0.020 0.020 0.000   0 0.020
TAHUR7 23/04/2015 Put 4.800 0.800 0.800 0.000   0 0.800
TAHVB7 23/04/2015 Call 4.900 0.015 0.015 0.000   0 0.015
TAHVC7 23/04/2015 Put 4.900 0.900 0.900 0.000   0 0.900
TAHWC7 28/05/2015 Call 0.010 4.035 4.035 0.000   0 4.035
TAHW47 28/05/2015 Call 3.400 0.715 0.715 0.000   0 0.715
TAHW57 28/05/2015 Put 3.400 0.040 0.040 0.000   0 0.040
TAHVP7 28/05/2015 Call 3.500 0.625 0.625 0.000   0 0.625
TAHVQ7 28/05/2015 Put 3.500 0.055 0.055 0.000   0 0.055
TAHWA7 28/05/2015 Call 3.600 0.540 0.540 0.000   0 0.540
TAHWB7 28/05/2015 Put 3.600 0.075 0.075 0.000   0 0.075
TAHVN7 28/05/2015 Call 3.700 0.460 0.460 0.000   0 0.460
TAHVO7 28/05/2015 Put 3.700 0.100 0.100 0.000   0 0.100
TAHW27 28/05/2015 Call 3.800 0.385 0.385 0.000   0 0.385
TAHW37 28/05/2015 Put 3.800 0.135 0.135 0.000   0 0.135
TAHVJ7 28/05/2015 Call 3.900 0.315 0.315 0.000   0 0.315
TAHVK7 28/05/2015 Put 3.900 0.170 0.170 0.000   0 0.170
TAHVX7 28/05/2015 Call 4.000 0.260 0.260 0.000   0 0.260
TAHVY7 28/05/2015 Put 4.000 0.210 0.210 0.000   0 0.210
TAHVH7 28/05/2015 Call 4.100 0.205 0.205 0.000   0 0.205
TAHVI7 28/05/2015 Put 4.100 0.265 0.265 0.000   0 0.265
TAHW87 28/05/2015 Call 4.200 0.165 0.165 0.000   0 0.165
TAHW97 28/05/2015 Put 4.200 0.320 0.320 0.000   0 0.320
TAHVL7 28/05/2015 Call 4.300 0.125 0.125 0.000   0 0.125
TAHVM7 28/05/2015 Put 4.300 0.390 0.390 0.000   0 0.390
TAHW67 28/05/2015 Call 4.400 0.095 0.095 0.000   0 0.095
TAHW77 28/05/2015 Put 4.400 0.460 0.460 0.000   0 0.460
TAHVR7 28/05/2015 Call 4.500 0.070 0.070 0.000   0 0.070
TAHVS7 28/05/2015 Put 4.500 0.535 0.535 0.000   0 0.535
TAHVZ7 28/05/2015 Call 4.600 0.055 0.055 0.000   0 0.055
TAHW17 28/05/2015 Put 4.600 0.620 0.620 0.000   0 0.620
TAHVT7 28/05/2015 Call 4.700 0.040 0.040 0.000   0 0.040
TAHVU7 28/05/2015 Put 4.700 0.705 0.705 0.000   0 0.705
TAHVV7 28/05/2015 Call 4.800 0.030 0.030 0.000   0 0.030
TAHVW7 28/05/2015 Put 4.800 0.795 0.795 0.000   0 0.795
TAHXP8 25/06/2015 Call 0.010 4.045 4.045 0.000   0 4.045
TAHIO9 25/06/2015 Call 1.900 2.190 2.190 0.000   0 2.190
TAHIP9 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
TAHCP9 25/06/2015 Call 2.000 2.090 2.090 0.000   0 2.090
TAHCQ9 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TAHX88 25/06/2015 Call 2.200 1.895 1.895 0.000   0 1.895
TAHX98 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TAHXC8 25/06/2015 Call 2.400 1.695 1.695 0.000   0 1.695
TAHXD8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
TAHXA8 25/06/2015 Call 2.600 1.495 1.495 0.000   0 1.495
TAHXB8 25/06/2015 Put 2.600 0.001 0.001 0.000   0 0.001
TAHN17 25/06/2015 Call 2.700 1.395 1.395 0.000   0 1.395
TAHN27 25/06/2015 Put 2.700 0.003 0.003 0.000   0 0.003
TAHXJ8 25/06/2015 Call 2.800 1.295 1.295 0.000   0 1.295
TAHXK8 25/06/2015 Put 2.800 0.005 0.005 0.000   0 0.005
TAHM87 25/06/2015 Call 2.900 1.200 1.200 0.000   0 1.200
TAHM97 25/06/2015 Put 2.900 0.008 0.008 0.000   0 0.008
TAHXF8 25/06/2015 Call 3.000 1.100 1.100 0.000   0 1.100
TAHXG8 25/06/2015 Put 3.000 0.010 0.010 0.000   80 0.010
TAHM27 25/06/2015 Call 3.100 1.005 1.005 0.000   0 1.005
TAHM37 25/06/2015 Put 3.100 0.020 0.020 0.000   0 0.020
TAHXH8 25/06/2015 Call 3.200 0.905 0.905 0.000   0 0.905
TAHXI8 25/06/2015 Put 3.200 0.025 0.025 0.000   0 0.025
TAHM47 25/06/2015 Call 3.300 0.810 0.810 0.000   0 0.810
TAHM57 25/06/2015 Put 3.300 0.035 0.035 0.000   0 0.035
TAHXN8 25/06/2015 Call 3.400 0.720 0.720 0.000   0 0.720
TAHXO8 25/06/2015 Put 3.400 0.050 0.050 0.000   0 0.050
TAHM67 25/06/2015 Call 3.500 0.630 0.630 0.000   0 0.630
TAHM77 25/06/2015 Put 3.500 0.070 0.070 0.000   0 0.070
TAHXL8 25/06/2015 Call 3.600 0.550 0.550 0.000   1,000 0.550
TAHXM8 25/06/2015 Put 3.600 0.090 0.090 0.000   0 0.090
TAHME7 25/06/2015 Call 3.700 0.470 0.470 0.000   0 0.470
TAHMF7 25/06/2015 Put 3.700 0.115 0.115 0.000   0 0.115
TAHX68 25/06/2015 Call 3.800 0.400 0.400 0.000   0 0.400
TAHX78 25/06/2015 Put 3.800 0.150 0.150 0.000   0 0.150
TAHMC7 25/06/2015 Call 3.900 0.335 0.335 0.000   0 0.335
TAHMD7 25/06/2015 Put 3.900 0.185 0.185 0.000   0 0.185
TAHYI8 25/06/2015 Call 4.000 0.275 0.275 0.000   0 0.275
TAHYJ8 25/06/2015 Put 4.000 0.230 0.230 0.000   0 0.230
TAHMA7 25/06/2015 Call 4.100 0.225 0.225 0.000   0 0.225
TAHMB7 25/06/2015 Put 4.100 0.280 0.280 0.000   0 0.280
TAHCH9 25/06/2015 Call 4.200 0.180 0.180 0.000   0 0.180
TAHCI9 25/06/2015 Put 4.200 0.340 0.340 0.000   0 0.340
TAHMG7 25/06/2015 Call 4.300 0.145 0.145 0.000   0 0.145
TAHMH7 25/06/2015 Put 4.300 0.405 0.405 0.000   0 0.405
TAHSH9 25/06/2015 Call 4.400 0.115 0.115 0.000   0 0.115
TAHSI9 25/06/2015 Put 4.400 0.475 0.475 0.000   0 0.475
TAHSH7 25/06/2015 Call 4.500 0.090 0.090 0.000   0 0.090
TAHSI7 25/06/2015 Put 4.500 0.550 0.550 0.000   0 0.550
TAHK27 25/06/2015 Call 4.600 0.070 0.070 0.000   0 0.070
TAHK37 25/06/2015 Put 4.600 0.630 0.630 0.000   0 0.630
TAHTE7 25/06/2015 Call 4.700 0.055 0.055 0.000   0 0.055
TAHTF7 25/06/2015 Put 4.700 0.715 0.715 0.000   50 0.715
TAHUS7 25/06/2015 Call 4.800 0.040 0.040 0.000   0 0.040
TAHUT7 25/06/2015 Put 4.800 0.805 0.805 0.000   0 0.805
TAHVD7 25/06/2015 Call 4.900 0.030 0.030 0.000   0 0.030
TAHVE7 25/06/2015 Put 4.900 0.905 0.905 0.000   0 0.905
TAHS27 24/09/2015 Call 0.010 3.965 3.965 0.000   0 3.965
TAHY29 24/09/2015 Call 2.400 1.695 1.695 0.000   0 1.695
TAHY39 24/09/2015 Put 2.400 0.003 0.003 0.000   0 0.003
TAHXZ9 24/09/2015 Call 2.600 1.495 1.495 0.000   0 1.495
TAHY19 24/09/2015 Put 2.600 0.008 0.008 0.000   0 0.008
TAHYC9 24/09/2015 Call 2.800 1.295 1.295 0.000   0 1.295
TAHYD9 24/09/2015 Put 2.800 0.020 0.020 0.000   0 0.020
TAHS37 24/09/2015 Call 2.900 1.200 1.200 0.000   0 1.200
TAHS47 24/09/2015 Put 2.900 0.025 0.025 0.000   0 0.025
TAHYA9 24/09/2015 Call 3.000 1.100 1.100 0.000   0 1.100
TAHYB9 24/09/2015 Put 3.000 0.035 0.035 0.000   0 0.035
TAHQZ7 24/09/2015 Call 3.100 1.000 1.000 0.000   0 1.000
TAHR17 24/09/2015 Put 3.100 0.045 0.045 0.000   0 0.045
TAHY49 24/09/2015 Call 3.200 0.905 0.905 0.000   0 0.905
TAHY59 24/09/2015 Put 3.200 0.060 0.060 0.000   1,000 0.060
TAHR27 24/09/2015 Call 3.300 0.810 0.810 0.000   0 0.810
TAHR37 24/09/2015 Put 3.300 0.075 0.075 0.000   0 0.075
TAHY69 24/09/2015 Call 3.400 0.725 0.725 0.000   0 0.725
TAHY79 24/09/2015 Put 3.400 0.095 0.095 0.000   0 0.095
TAHR47 24/09/2015 Call 3.500 0.640 0.640 0.000   0 0.640
TAHR57 24/09/2015 Put 3.500 0.120 0.120 0.000   0 0.120
TAHY89 24/09/2015 Call 3.600 0.565 0.565 0.000   0 0.565
TAHY99 24/09/2015 Put 3.600 0.150 0.150 0.000   0 0.150
TAHRH7 24/09/2015 Call 3.700 0.500 0.500 0.000   0 0.500
TAHRI7 24/09/2015 Put 3.700 0.180 0.180 0.000   0 0.180
TAHYG9 24/09/2015 Call 3.800 0.435 0.435 0.000   0 0.435
TAHYH9 24/09/2015 Put 3.800 0.220 0.220 0.000   550 0.220
TAHR67 24/09/2015 Call 3.900 0.375 0.375 0.000   0 0.375
TAHR77 24/09/2015 Put 3.900 0.265 0.265 0.000   0 0.265
TAHYE9 24/09/2015 Call 4.000 0.320 0.320 0.000   0 0.320
TAHYF9 24/09/2015 Put 4.000 0.310 0.310 0.000   0 0.310
TAHRF7 24/09/2015 Call 4.100 0.270 0.270 0.000   0 0.270
TAHRG7 24/09/2015 Put 4.100 0.365 0.365 0.000   0 0.365
TAHYU9 24/09/2015 Call 4.200 0.225 0.225 0.000   0 0.225
TAHYV9 24/09/2015 Put 4.200 0.425 0.425 0.000   0 0.425
TAHR87 24/09/2015 Call 4.300 0.190 0.190 0.000   0 0.190
TAHR97 24/09/2015 Put 4.300 0.490 0.490 0.000   0 0.490
TAHZ49 24/09/2015 Call 4.400 0.155 0.155 0.000   0 0.155
TAHZ59 24/09/2015 Put 4.400 0.555 0.555 0.000   0 0.555
TAHSJ7 24/09/2015 Call 4.500 0.130 0.130 0.000   0 0.130
TAHSK7 24/09/2015 Put 4.500 0.630 0.630 0.000   0 0.630
TAHK47 24/09/2015 Call 4.600 0.110 0.110 0.000   0 0.110
TAHK57 24/09/2015 Put 4.600 0.710 0.710 0.000   0 0.710
TAHTG7 24/09/2015 Call 4.700 0.090 0.090 0.000   0 0.090
TAHTH7 24/09/2015 Put 4.700 0.790 0.790 0.000   0 0.790
TAHUU7 24/09/2015 Call 4.800 0.080 0.080 0.000   0 0.080
TAHUV7 24/09/2015 Put 4.800 0.880 0.880 0.000   0 0.880
TAHVF7 24/09/2015 Call 4.900 0.070 0.070 0.000   0 0.070
TAHVG7 24/09/2015 Put 4.900 0.965 0.965 0.000   0 0.965
TAHN37 17/12/2015 Call 2.600 1.495 1.495 0.000   0 1.495
TAHN47 17/12/2015 Put 2.600 0.035 0.035 0.000   0 0.035
TAHMO7 17/12/2015 Call 2.800 1.295 1.295 0.000   0 1.295
TAHMP7 17/12/2015 Put 2.800 0.060 0.060 0.000   0 0.060
TAHMI7 17/12/2015 Call 3.000 1.100 1.100 0.000   0 1.100
TAHMJ7 17/12/2015 Put 3.000 0.095 0.095 0.000   0 0.095
TAHMQ7 17/12/2015 Call 3.200 0.915 0.915 0.000   0 0.915
TAHMR7 17/12/2015 Put 3.200 0.145 0.145 0.000   0 0.145
TAHMW7 17/12/2015 Call 3.400 0.750 0.750 0.000   0 0.750
TAHMX7 17/12/2015 Put 3.400 0.205 0.205 0.000   0 0.205
TAHMS7 17/12/2015 Call 3.600 0.605 0.605 0.000   100 0.605
TAHMT7 17/12/2015 Put 3.600 0.285 0.285 0.000   100 0.285
TAHMK7 17/12/2015 Call 3.800 0.485 0.485 0.000   0 0.485
TAHML7 17/12/2015 Put 3.800 0.375 0.375 0.000   0 0.375
TAHMM7 17/12/2015 Call 4.000 0.380 0.380 0.000   32 0.380
TAHMN7 17/12/2015 Put 4.000 0.480 0.480 0.000   0 0.480
TAHMU7 17/12/2015 Call 4.200 0.295 0.295 0.000   0 0.295
TAHMV7 17/12/2015 Put 4.200 0.600 0.600 0.000   0 0.600
TAHMY7 17/12/2015 Call 4.400 0.230 0.230 0.000   0 0.230
TAHMZ7 17/12/2015 Put 4.400 0.725 0.725 0.000   0 0.725
TAHS77 17/12/2015 Call 4.600 0.175 0.175 0.000   0 0.175
TAHS87 17/12/2015 Put 4.600 0.870 0.870 0.000   0 0.870
TAHSX7 17/12/2015 Call 4.800 0.130 0.130 0.000   0 0.130
TAHSY7 17/12/2015 Put 4.800 1.020 1.020 0.000   0 1.020
TAHUW7 17/12/2015 Call 5.000 0.100 0.100 0.000   0 0.100
TAHUX7 17/12/2015 Put 5.000 1.175 1.175 0.000   0 1.175
TAHS57 23/03/2016 Call 2.600 1.495 1.495 0.000   0 1.495
TAHS67 23/03/2016 Put 2.600 0.003 0.003 0.000   0 0.003
TAHRL7 23/03/2016 Call 2.800 1.295 1.295 0.000   0 1.295
TAHRM7 23/03/2016 Put 2.800 0.009 0.009 0.000   0 0.009
TAHRN7 23/03/2016 Call 3.000 1.095 1.095 0.000   0 1.095
TAHRO7 23/03/2016 Put 3.000 0.020 0.020 0.000   0 0.020
TAHRJ7 23/03/2016 Call 3.200 0.905 0.905 0.000   0 0.905
TAHRK7 23/03/2016 Put 3.200 0.045 0.045 0.000   0 0.045
TAHRT7 23/03/2016 Call 3.400 0.725 0.725 0.000   0 0.725
TAHRU7 23/03/2016 Put 3.400 0.085 0.085 0.000   0 0.085
TAHRV7 23/03/2016 Call 3.600 0.570 0.570 0.000   0 0.570
TAHRW7 23/03/2016 Put 3.600 0.145 0.145 0.000   0 0.145
TAHRX7 23/03/2016 Call 3.800 0.440 0.440 0.000   0 0.440
TAHRY7 23/03/2016 Put 3.800 0.225 0.225 0.000   0 0.225
TAHRZ7 23/03/2016 Call 4.000 0.335 0.335 0.000   0 0.335
TAHS17 23/03/2016 Put 4.000 0.330 0.330 0.000   0 0.330
TAHRR7 23/03/2016 Call 4.200 0.250 0.250 0.000   0 0.250
TAHRS7 23/03/2016 Put 4.200 0.450 0.450 0.000   0 0.450
TAHRP7 23/03/2016 Call 4.400 0.185 0.185 0.000   0 0.185
TAHRQ7 23/03/2016 Put 4.400 0.590 0.590 0.000   0 0.590
TAHS97 23/03/2016 Call 4.600 0.135 0.135 0.000   0 0.135
TAHSA7 23/03/2016 Put 4.600 0.740 0.740 0.000   0 0.740
TAHSZ7 23/03/2016 Call 4.800 0.100 0.100 0.000   0 0.100
TAHT17 23/03/2016 Put 4.800 0.905 0.905 0.000   0 0.905
TAHUY7 23/03/2016 Call 5.000 0.070 0.070 0.000   0 0.070
TAHUZ7 23/03/2016 Put 5.000 1.080 1.080 0.000   0 1.080
TAHD77 22/12/2016 Call 2.800 1.295 1.295 0.000   0 1.295
TAHD87 22/12/2016 Put 2.800 0.060 0.060 0.000   72 0.060

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.