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 4.730 Up 0.050 4.720 4.740 4.660 4.740 4.650 2,004,970 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHUF7 23/04/2015 Call 0.010 4.720 4.720 0.000   0 4.720
TAHCL8 23/04/2015 Call 0.100 4.630 4.630 0.000   0 4.630
TAHCM8 23/04/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TAHTK7 23/04/2015 Call 3.060 1.670 1.670 0.000   0 1.670
TAHTL7 23/04/2015 Put 3.060 0.000 0.000 0.000   0 0.000
TAHTM7 23/04/2015 Call 3.150 1.580 1.580 0.000   0 1.580
TAHTN7 23/04/2015 Put 3.150 0.000 0.000 0.000   0 0.000
TAHTO7 23/04/2015 Call 3.250 1.480 1.480 0.000   0 1.480
TAHTP7 23/04/2015 Put 3.250 0.000 0.000 0.000   0 0.000
TAHTQ7 23/04/2015 Call 3.340 1.390 1.390 0.000   0 1.390
TAHTR7 23/04/2015 Put 3.340 0.000 0.000 0.000   0 0.000
TAHTS7 23/04/2015 Call 3.420 1.310 1.310 0.000   0 1.310
TAHTT7 23/04/2015 Put 3.420 0.000 0.000 0.000   0 0.000
TAHTU7 23/04/2015 Call 3.520 1.210 1.210 0.000   0 1.210
TAHTV7 23/04/2015 Put 3.520 0.000 0.000 0.000   0 0.000
TAHTW7 23/04/2015 Call 3.610 1.120 1.120 0.000   0 1.120
TAHTX7 23/04/2015 Put 3.610 0.000 0.000 0.000   0 0.000
TAHTY7 23/04/2015 Call 3.710 1.020 1.020 0.000   0 1.020
TAHTZ7 23/04/2015 Put 3.710 0.000 0.000 0.000   0 0.000
TAHU17 23/04/2015 Call 3.800 0.930 0.930 0.000   0 0.930
TAHU27 23/04/2015 Put 3.800 0.000 0.000 0.000   0 0.000
TAHU37 23/04/2015 Call 3.890 0.840 0.840 0.000   0 0.840
TAHU47 23/04/2015 Put 3.890 0.000 0.000 0.000   0 0.000
TAHU57 23/04/2015 Call 3.980 0.750 0.750 0.000   0 0.750
TAHU67 23/04/2015 Put 3.980 0.000 0.000 0.000   0 0.000
TAHU77 23/04/2015 Call 4.070 0.660 0.660 0.000   0 0.660
TAHU87 23/04/2015 Put 4.070 0.000 0.000 0.000   0 0.000
TAHU97 23/04/2015 Call 4.170 0.560 0.560 0.000   0 0.560
TAHUA7 23/04/2015 Put 4.170 0.000 0.000 0.000   0 0.000
TAHUB7 23/04/2015 Call 4.260 0.470 0.470 0.000   0 0.470
TAHUC7 23/04/2015 Put 4.260 0.000 0.000 0.000   0 0.000
TAHYC7 23/04/2015 Call 4.270 0.460 0.460 0.000   0 0.460
TAHYD7 23/04/2015 Put 4.270 0.000 0.000 0.000   0 0.000
TAHUD7 23/04/2015 Call 4.360 0.375 0.375 0.000   0 0.375
TAHUE7 23/04/2015 Put 4.360 0.000 0.000 0.000   0 0.000
TAHYA7 23/04/2015 Call 4.370 0.365 0.365 0.000   0 0.365
TAHYB7 23/04/2015 Put 4.370 0.000 0.000 0.000   0 0.000
TAHUQ7 23/04/2015 Call 4.450 0.285 0.285 0.000   0 0.285
TAHUR7 23/04/2015 Put 4.450 0.001 0.001 0.000   0 0.001
TAHVB7 23/04/2015 Call 4.540 0.200 0.200 0.000   0 0.200
TAHVC7 23/04/2015 Put 4.540 0.007 0.007 0.000   0 0.007
TAHWP7 23/04/2015 Call 4.630 0.120 0.120 0.000   0 0.120
TAHWQ7 23/04/2015 Put 4.630 0.025 0.025 0.000   0 0.025
TAHYM7 23/04/2015 Call 4.860 0.010 0.010 0.000   0 0.010
TAHYN7 23/04/2015 Put 4.860 0.160 0.160 0.000   0 0.160
TAHYO7 23/04/2015 Call 5.100 0.000 0.000 0.000   0 0.000
TAHYP7 23/04/2015 Put 5.100 0.380 0.380 0.000   0 0.380
TAHBI8 23/04/2015 Call 5.320 0.000 0.000 0.000   0 0.000
TAHBJ8 23/04/2015 Put 5.320 0.595 0.595 0.000   0 0.595
TAHBZ8 23/04/2015 Call 5.560 0.000 0.000 0.000   0 0.000
TAHC18 23/04/2015 Put 5.560 0.835 0.835 0.000   0 0.835
TAHD28 23/04/2015 Call 5.790 0.000 0.000 0.000   0 0.000
TAHD38 23/04/2015 Put 5.790 1.065 1.065 0.000   0 1.065
TAHCZ8 23/04/2015 Call 6.020 0.000 0.000 0.000   0 0.000
TAHD18 23/04/2015 Put 6.020 1.295 1.295 0.000   0 1.295
TAHD48 23/04/2015 Call 6.260 0.000 0.000 0.000   0 0.000
TAHD58 23/04/2015 Put 6.260 1.535 1.535 0.000   0 1.535
TAHEO8 23/04/2015 Call 6.480 0.000 0.000 0.000   0 0.000
TAHEP8 23/04/2015 Put 6.480 1.755 1.755 0.000   0 1.755
TAHWC7 28/05/2015 Call 0.010 4.730 4.730 0.000   0 4.730
TAHWD7 28/05/2015 Call 3.060 1.675 1.675 0.000   0 1.675
TAHWE7 28/05/2015 Put 3.060 0.000 0.000 0.000   0 0.000
TAHW47 28/05/2015 Call 3.150 1.585 1.585 0.000   0 1.585
TAHW57 28/05/2015 Put 3.150 0.000 0.000 0.000   0 0.000
TAHVP7 28/05/2015 Call 3.250 1.485 1.485 0.000   0 1.485
TAHVQ7 28/05/2015 Put 3.250 0.000 0.000 0.000   0 0.000
TAHWA7 28/05/2015 Call 3.340 1.400 1.400 0.000   0 1.400
TAHWB7 28/05/2015 Put 3.340 0.000 0.000 0.000   0 0.000
TAHVN7 28/05/2015 Call 3.420 1.320 1.320 0.000   0 1.320
TAHVO7 28/05/2015 Put 3.420 0.000 0.000 0.000   0 0.000
TAHW27 28/05/2015 Call 3.520 1.220 1.220 0.000   0 1.220
TAHW37 28/05/2015 Put 3.520 0.000 0.000 0.000   0 0.000
TAHVJ7 28/05/2015 Call 3.610 1.130 1.130 0.000   0 1.130
TAHVK7 28/05/2015 Put 3.610 0.001 0.001 0.000   0 0.001
TAHVX7 28/05/2015 Call 3.710 1.030 1.030 0.000   0 1.030
TAHVY7 28/05/2015 Put 3.710 0.002 0.002 0.000   0 0.002
TAHVH7 28/05/2015 Call 3.800 0.940 0.940 0.000   0 0.940
TAHVI7 28/05/2015 Put 3.800 0.003 0.003 0.000   0 0.003
TAHW87 28/05/2015 Call 3.890 0.850 0.850 0.000   0 0.850
TAHW97 28/05/2015 Put 3.890 0.005 0.005 0.000   0 0.005
TAHVL7 28/05/2015 Call 3.980 0.760 0.760 0.000   0 0.760
TAHVM7 28/05/2015 Put 3.980 0.008 0.008 0.000   0 0.008
TAHW67 28/05/2015 Call 4.070 0.675 0.675 0.000   0 0.675
TAHW77 28/05/2015 Put 4.070 0.010 0.010 0.000   0 0.010
TAHVR7 28/05/2015 Call 4.170 0.580 0.580 0.000   0 0.580
TAHVS7 28/05/2015 Put 4.170 0.020 0.020 0.000   0 0.020
TAHVZ7 28/05/2015 Call 4.260 0.500 0.500 0.000   0 0.500
TAHW17 28/05/2015 Put 4.260 0.025 0.025 0.000   0 0.025
TAHVT7 28/05/2015 Call 4.360 0.415 0.415 0.000   0 0.415
TAHVU7 28/05/2015 Put 4.360 0.040 0.040 0.000   0 0.040
TAHVV7 28/05/2015 Call 4.450 0.340 0.340 0.000   0 0.340
TAHVW7 28/05/2015 Put 4.450 0.060 0.060 0.000   0 0.060
TAHWF7 28/05/2015 Call 4.540 0.275 0.275 0.000   0 0.275
TAHWG7 28/05/2015 Put 4.540 0.080 0.080 0.000   0 0.080
TAHWR7 28/05/2015 Call 4.630 0.215 0.215 0.000   0 0.215
TAHWS7 28/05/2015 Put 4.630 0.115 0.115 0.130 100 0 0.115
TAHYS7 28/05/2015 Call 4.860 0.100 0.100 0.000   0 0.100
TAHYT7 28/05/2015 Put 4.860 0.235 0.235 0.000   0 0.235
TAHYQ7 28/05/2015 Call 5.100 0.040 0.040 0.000   0 0.040
TAHYR7 28/05/2015 Put 5.100 0.415 0.415 0.000   0 0.415
TAHBK8 28/05/2015 Call 5.320 0.010 0.010 0.000   0 0.010
TAHBL8 28/05/2015 Put 5.320 0.610 0.610 0.000   0 0.610
TAHC28 28/05/2015 Call 5.560 0.003 0.003 0.000   0 0.003
TAHC38 28/05/2015 Put 5.560 0.840 0.840 0.000   0 0.840
TAHD68 28/05/2015 Call 5.790 0.001 0.001 0.000   0 0.001
TAHD78 28/05/2015 Put 5.790 1.070 1.070 0.000   0 1.070
TAHD88 28/05/2015 Call 6.020 0.000 0.000 0.000   0 0.000
TAHD98 28/05/2015 Put 6.020 1.295 1.295 0.000   0 1.295
TAHDK8 28/05/2015 Call 6.260 0.000 0.000 0.000   0 0.000
TAHDL8 28/05/2015 Put 6.260 1.535 1.535 0.000   0 1.535
TAHEQ8 28/05/2015 Call 6.480 0.000 0.000 0.000   0 0.000
TAHER8 28/05/2015 Put 6.480 1.755 1.755 0.000   0 1.755
TAHXP8 25/06/2015 Call 0.010 4.740 4.740 0.000   0 4.740
TAHIO9 25/06/2015 Call 1.760 2.975 2.975 0.000   0 2.975
TAHIP9 25/06/2015 Put 1.760 0.000 0.000 0.000   0 0.000
TAHCP9 25/06/2015 Call 1.850 2.885 2.885 0.000   0 2.885
TAHCQ9 25/06/2015 Put 1.850 0.000 0.000 0.000   0 0.000
TAHN17 25/06/2015 Call 2.500 2.240 2.240 0.000   0 2.240
TAHN27 25/06/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TAHM87 25/06/2015 Call 2.690 2.050 2.050 0.000   0 2.050
TAHM97 25/06/2015 Put 2.690 0.000 0.000 0.000   0 0.000
TAHXF8 25/06/2015 Call 2.770 1.970 1.970 0.000   0 1.970
TAHXG8 25/06/2015 Put 2.770 0.000 0.000 0.000   0 0.000
TAHM27 25/06/2015 Call 2.870 1.870 1.870 0.000   0 1.870
TAHM37 25/06/2015 Put 2.870 0.000 0.000 0.000   0 0.000
TAHM47 25/06/2015 Call 3.060 1.680 1.680 0.000   0 1.680
TAHM57 25/06/2015 Put 3.060 0.000 0.000 0.000   0 0.000
TAHM67 25/06/2015 Call 3.250 1.495 1.495 0.000   0 1.495
TAHM77 25/06/2015 Put 3.250 0.000 0.000 0.000   0 0.000
TAHXL8 25/06/2015 Call 3.340 1.405 1.405 0.000   0 1.405
TAHXM8 25/06/2015 Put 3.340 0.001 0.001 0.000   0 0.001
TAHME7 25/06/2015 Call 3.420 1.325 1.325 0.000   0 1.325
TAHMF7 25/06/2015 Put 3.420 0.001 0.001 0.000   0 0.001
TAHMC7 25/06/2015 Call 3.610 1.135 1.135 0.000   0 1.135
TAHMD7 25/06/2015 Put 3.610 0.004 0.004 0.000   0 0.004
TAHYI8 25/06/2015 Call 3.710 1.035 1.035 0.000   0 1.035
TAHYJ8 25/06/2015 Put 3.710 0.006 0.006 0.000   0 0.006
TAHMA7 25/06/2015 Call 3.800 0.950 0.950 0.000   0 0.950
TAHMB7 25/06/2015 Put 3.800 0.010 0.010 0.000   0 0.010
TAHCH9 25/06/2015 Call 3.890 0.860 0.860 0.000   0 0.860
TAHCI9 25/06/2015 Put 3.890 0.015 0.015 0.000   0 0.015
TAHMG7 25/06/2015 Call 3.980 0.775 0.775 0.000   0 0.775
TAHMH7 25/06/2015 Put 3.980 0.020 0.020 0.000   0 0.020
TAHSH9 25/06/2015 Call 4.070 0.695 0.695 0.000   0 0.695
TAHSI9 25/06/2015 Put 4.070 0.025 0.025 0.000   0 0.025
TAHSH7 25/06/2015 Call 4.170 0.605 0.605 0.000   0 0.605
TAHSI7 25/06/2015 Put 4.170 0.035 0.035 0.000   0 0.035
TAHK27 25/06/2015 Call 4.260 0.530 0.530 0.000   0 0.530
TAHK37 25/06/2015 Put 4.260 0.050 0.050 0.000   0 0.050
TAHTE7 25/06/2015 Call 4.360 0.450 0.450 0.000   0 0.450
TAHTF7 25/06/2015 Put 4.360 0.070 0.070 0.000   0 0.070
TAHUS7 25/06/2015 Call 4.450 0.380 0.380 0.000   0 0.380
TAHUT7 25/06/2015 Put 4.450 0.090 0.090 0.000   0 0.090
TAHVD7 25/06/2015 Call 4.540 0.320 0.320 0.000   0 0.320
TAHVE7 25/06/2015 Put 4.540 0.115 0.115 0.000   0 0.115
TAHWT7 25/06/2015 Call 4.630 0.265 0.265 0.000   0 0.265
TAHWU7 25/06/2015 Put 4.630 0.150 0.150 0.000   0 0.150
TAHYU7 25/06/2015 Call 4.860 0.150 0.150 0.150 500 0 0.150
TAHYV7 25/06/2015 Put 4.860 0.265 0.265 0.000   0 0.265
TAHYW7 25/06/2015 Call 5.100 0.075 0.075 0.000   0 0.075
TAHYX7 25/06/2015 Put 5.100 0.435 0.435 0.000   0 0.435
TAHBM8 25/06/2015 Call 5.320 0.035 0.035 0.000   0 0.035
TAHBO8 25/06/2015 Put 5.320 0.620 0.620 0.000   0 0.620
TAHC48 25/06/2015 Call 5.560 0.015 0.015 0.000   0 0.015
TAHC58 25/06/2015 Put 5.560 0.840 0.840 0.000   0 0.840
TAHDQ8 25/06/2015 Call 5.790 0.005 0.005 0.000   0 0.005
TAHDR8 25/06/2015 Put 5.790 1.065 1.065 0.000   0 1.065
TAHDO8 25/06/2015 Call 6.020 0.002 0.002 0.000   0 0.002
TAHDP8 25/06/2015 Put 6.020 1.295 1.295 0.000   0 1.295
TAHDM8 25/06/2015 Call 6.260 0.001 0.001 0.000   0 0.001
TAHDN8 25/06/2015 Put 6.260 1.530 1.530 0.000   0 1.530
TAHES8 25/06/2015 Call 6.480 0.000 0.000 0.000   0 0.000
TAHET8 25/06/2015 Put 6.480 1.750 1.750 0.000   0 1.750
TAHB88 30/07/2015 Call 0.010 4.750 4.750 0.000   0 4.750
TAHZQ7 30/07/2015 Call 3.520 1.235 1.235 0.000   0 1.235
TAHZR7 30/07/2015 Put 3.520 0.010 0.010 0.000   0 0.010
TAHZM7 30/07/2015 Call 3.610 1.150 1.150 0.000   0 1.150
TAHZN7 30/07/2015 Put 3.610 0.015 0.015 0.000   0 0.015
TAHB28 30/07/2015 Call 3.710 1.050 1.050 0.000   0 1.050
TAHB38 30/07/2015 Put 3.710 0.020 0.020 0.000   0 0.020
TAHZI7 30/07/2015 Call 3.800 0.965 0.965 0.000   0 0.965
TAHZJ7 30/07/2015 Put 3.800 0.020 0.020 0.000   0 0.020
TAHZS7 30/07/2015 Call 3.890 0.885 0.885 0.000   0 0.885
TAHZT7 30/07/2015 Put 3.890 0.025 0.025 0.000   0 0.025
TAHZK7 30/07/2015 Call 3.980 0.805 0.805 0.000   0 0.805
TAHZL7 30/07/2015 Put 3.980 0.035 0.035 0.000   0 0.035
TAHB48 30/07/2015 Call 4.070 0.725 0.725 0.000   0 0.725
TAHB58 30/07/2015 Put 4.070 0.045 0.045 0.000   0 0.045
TAHZO7 30/07/2015 Call 4.170 0.640 0.640 0.000   0 0.640
TAHZP7 30/07/2015 Put 4.170 0.055 0.055 0.000   0 0.055
TAHZY7 30/07/2015 Call 4.260 0.565 0.565 0.000   0 0.565
TAHB18 30/07/2015 Put 4.260 0.075 0.075 0.000   0 0.075
TAHZG7 30/07/2015 Call 4.360 0.490 0.490 0.000   0 0.490
TAHZH7 30/07/2015 Put 4.360 0.095 0.095 0.000   0 0.095
TAHZW7 30/07/2015 Call 4.450 0.425 0.425 0.000   0 0.425
TAHZX7 30/07/2015 Put 4.450 0.120 0.120 0.000   0 0.120
TAHZE7 30/07/2015 Call 4.540 0.365 0.365 0.000   0 0.365
TAHZF7 30/07/2015 Put 4.540 0.155 0.155 0.000   0 0.155
TAHZU7 30/07/2015 Call 4.630 0.310 0.310 0.000   0 0.310
TAHZV7 30/07/2015 Put 4.630 0.190 0.190 0.000   0 0.190
TAHZC7 30/07/2015 Call 4.860 0.195 0.195 0.000   0 0.195
TAHZD7 30/07/2015 Put 4.860 0.305 0.305 0.000   0 0.305
TAHB68 30/07/2015 Call 5.100 0.110 0.110 0.000   0 0.110
TAHB78 30/07/2015 Put 5.100 0.465 0.465 0.000   0 0.465
TAHBP8 30/07/2015 Call 5.320 0.065 0.065 0.000   0 0.065
TAHBQ8 30/07/2015 Put 5.320 0.640 0.640 0.000   0 0.640
TAHC68 30/07/2015 Call 5.560 0.030 0.030 0.000   0 0.030
TAHC78 30/07/2015 Put 5.560 0.850 0.850 0.000   0 0.850
TAHDW8 30/07/2015 Call 5.790 0.015 0.015 0.000   0 0.015
TAHDX8 30/07/2015 Put 5.790 1.070 1.070 0.000   0 1.070
TAHDS8 30/07/2015 Call 6.020 0.007 0.007 0.000   0 0.007
TAHDT8 30/07/2015 Put 6.020 1.295 1.295 0.000   0 1.295
TAHDU8 30/07/2015 Call 6.260 0.003 0.003 0.000   0 0.003
TAHDV8 30/07/2015 Put 6.260 1.535 1.535 0.000   0 1.535
TAHEU8 30/07/2015 Call 6.480 0.001 0.001 0.000   0 0.001
TAHEV8 30/07/2015 Put 6.480 1.755 1.755 0.000   0 1.755
TAHCN8 27/08/2015 Call 0.010 4.655 4.655 0.000   0 4.655
TAHB98 27/08/2015 Call 3.900 0.880 0.880 0.000   0 0.880
TAHBF8 27/08/2015 Put 3.900 0.050 0.050 0.000   0 0.050
TAHYE7 27/08/2015 Call 4.000 0.800 0.800 0.000   0 0.800
TAHYF7 27/08/2015 Put 4.000 0.065 0.065 0.000   0 0.065
TAHBV8 27/08/2015 Call 4.100 0.715 0.715 0.000   0 0.715
TAHBW8 27/08/2015 Put 4.100 0.085 0.085 0.000   0 0.085
TAHYG7 27/08/2015 Call 4.200 0.635 0.635 0.000   0 0.635
TAHYH7 27/08/2015 Put 4.200 0.105 0.105 0.000   0 0.105
TAHCS8 27/08/2015 Call 4.300 0.555 0.555 0.000   0 0.555
TAHEK8 27/08/2015 Put 4.300 0.135 0.135 0.000   0 0.135
TAHG68 27/08/2015 Call 4.400 0.485 0.485 0.000   0 0.485
TAHG78 27/08/2015 Put 4.400 0.165 0.165 0.000   0 0.165
TAHGU8 27/08/2015 Call 4.410 0.425 0.425 0.000   0 0.425
TAHGV8 27/08/2015 Put 4.410 0.170 0.170 0.000   0 0.170
TAHG28 27/08/2015 Call 4.500 0.420 0.420 0.000   0 0.420
TAHG38 27/08/2015 Put 4.500 0.205 0.205 0.000   0 0.205
TAHGX8 27/08/2015 Call 4.510 0.365 0.365 0.000   0 0.365
TAHGW8 27/08/2015 Put 4.510 0.205 0.205 0.000   0 0.205
TAHGO8 27/08/2015 Call 4.600 0.365 0.365 0.000   0 0.365
TAHGP8 27/08/2015 Put 4.600 0.245 0.245 0.000   0 0.245
TAHGK8 27/08/2015 Call 4.700 0.310 0.310 0.000   0 0.310
TAHGL8 27/08/2015 Put 4.700 0.295 0.295 0.000   0 0.295
TAHCO8 27/08/2015 Call 4.800 0.260 0.260 0.000   0 0.260
TAHCP8 27/08/2015 Put 4.800 0.350 0.350 0.000   0 0.350
TAHEL8 27/08/2015 Call 4.900 0.215 0.215 0.000   0 0.215
TAHG18 27/08/2015 Put 4.900 0.410 0.410 0.000   0 0.410
TAHCQ8 27/08/2015 Call 5.000 0.180 0.180 0.000   0 0.180
TAHCR8 27/08/2015 Put 5.000 0.480 0.480 0.000   0 0.480
TAHG48 27/08/2015 Call 5.250 0.105 0.105 0.000   0 0.105
TAHG58 27/08/2015 Put 5.250 0.670 0.670 0.000   0 0.670
TAHGM8 27/08/2015 Call 5.500 0.065 0.065 0.000   0 0.065
TAHGN8 27/08/2015 Put 5.500 0.880 0.880 0.000   0 0.880
TAHG88 27/08/2015 Call 5.750 0.040 0.040 0.000   0 0.040
TAHG98 27/08/2015 Put 5.750 1.105 1.105 0.000   0 1.105
TAHGQ8 27/08/2015 Call 6.000 0.030 0.030 0.000   0 0.030
TAHGR8 27/08/2015 Put 6.000 1.340 1.340 0.000   0 1.340
TAHGS8 27/08/2015 Call 6.250 0.025 0.025 0.000   0 0.025
TAHGT8 27/08/2015 Put 6.250 1.585 1.585 0.000   0 1.585
TAHJ48 27/08/2015 Call 6.500 0.025 0.025 0.000   0 0.025
TAHJ58 27/08/2015 Put 6.500 1.830 1.830 0.000   0 1.830
TAHS27 24/09/2015 Call 0.010 4.665 4.665 0.000   0 4.665
TAHY29 24/09/2015 Call 2.220 2.525 2.525 0.000   0 2.525
TAHY39 24/09/2015 Put 2.220 0.002 0.002 0.000   0 0.002
TAHXZ9 24/09/2015 Call 2.410 2.340 2.340 0.000   0 2.340
TAHY19 24/09/2015 Put 2.410 0.004 0.004 0.000   0 0.004
TAHYC9 24/09/2015 Call 2.600 2.150 2.150 0.000   0 2.150
TAHYD9 24/09/2015 Put 2.600 0.008 0.008 0.000   0 0.008
TAHS37 24/09/2015 Call 2.690 2.060 2.060 0.000   0 2.060
TAHS47 24/09/2015 Put 2.690 0.010 0.010 0.000   0 0.010
TAHYA9 24/09/2015 Call 2.770 1.980 1.980 0.000   0 1.980
TAHYB9 24/09/2015 Put 2.770 0.015 0.015 0.000   0 0.015
TAHQZ7 24/09/2015 Call 2.870 1.880 1.880 0.000   0 1.880
TAHR17 24/09/2015 Put 2.870 0.015 0.015 0.000   0 0.015
TAHY49 24/09/2015 Call 2.960 1.795 1.795 0.000   0 1.795
TAHY59 24/09/2015 Put 2.960 0.020 0.020 0.000   0 0.020
TAHR27 24/09/2015 Call 3.060 1.695 1.695 0.000   0 1.695
TAHR37 24/09/2015 Put 3.060 0.020 0.020 0.000   0 0.020
TAHY69 24/09/2015 Call 3.150 1.605 1.605 0.000   0 1.605
TAHY79 24/09/2015 Put 3.150 0.025 0.025 0.000   0 0.025
TAHR47 24/09/2015 Call 3.250 1.505 1.505 0.000   0 1.505
TAHR57 24/09/2015 Put 3.250 0.025 0.025 0.000   0 0.025
TAHY89 24/09/2015 Call 3.340 1.415 1.415 0.000   0 1.415
TAHY99 24/09/2015 Put 3.340 0.025 0.025 0.000   0 0.025
TAHRH7 24/09/2015 Call 3.420 1.340 1.340 0.000   0 1.340
TAHRI7 24/09/2015 Put 3.420 0.030 0.030 0.000   0 0.030
TAHYG9 24/09/2015 Call 3.520 1.240 1.240 0.000   0 1.240
TAHYH9 24/09/2015 Put 3.520 0.030 0.030 0.000   0 0.030
TAHR67 24/09/2015 Call 3.610 1.155 1.155 0.000   0 1.155
TAHR77 24/09/2015 Put 3.610 0.035 0.035 0.000   0 0.035
TAHYE9 24/09/2015 Call 3.710 1.060 1.060 0.000   0 1.060
TAHYF9 24/09/2015 Put 3.710 0.040 0.040 0.000   0 0.040
TAHRF7 24/09/2015 Call 3.800 0.980 0.980 0.000   0 0.980
TAHRG7 24/09/2015 Put 3.800 0.050 0.050 0.000   0 0.050
TAHYU9 24/09/2015 Call 3.890 0.895 0.895 0.000   0 0.895
TAHYV9 24/09/2015 Put 3.890 0.060 0.060 0.000   0 0.060
TAHR87 24/09/2015 Call 3.980 0.820 0.820 0.000   0 0.820
TAHR97 24/09/2015 Put 3.980 0.075 0.075 0.000   0 0.075
TAHZ49 24/09/2015 Call 4.070 0.740 0.740 0.000   0 0.740
TAHZ59 24/09/2015 Put 4.070 0.090 0.090 0.000   0 0.090
TAHSJ7 24/09/2015 Call 4.170 0.660 0.660 0.000   0 0.660
TAHSK7 24/09/2015 Put 4.170 0.110 0.110 0.000   0 0.110
TAHK47 24/09/2015 Call 4.260 0.590 0.590 0.000   0 0.590
TAHK57 24/09/2015 Put 4.260 0.135 0.135 0.000   0 0.135
TAHTG7 24/09/2015 Call 4.360 0.515 0.515 0.000   0 0.515
TAHTH7 24/09/2015 Put 4.360 0.165 0.165 0.000   0 0.165
TAHUU7 24/09/2015 Call 4.450 0.455 0.455 0.000   0 0.455
TAHUV7 24/09/2015 Put 4.450 0.195 0.195 0.000   0 0.195
TAHVF7 24/09/2015 Call 4.540 0.400 0.400 0.000   0 0.400
TAHVG7 24/09/2015 Put 4.540 0.235 0.235 0.000   0 0.235
TAHWV7 24/09/2015 Call 4.630 0.345 0.345 0.000   0 0.345
TAHWW7 24/09/2015 Put 4.630 0.270 0.270 0.000   0 0.270
TAHZ27 24/09/2015 Call 4.860 0.235 0.235 0.000   0 0.235
TAHZ37 24/09/2015 Put 4.860 0.400 0.400 0.000   0 0.400
TAHYZ7 24/09/2015 Call 5.100 0.150 0.150 0.000   0 0.150
TAHZ17 24/09/2015 Put 5.100 0.560 0.560 0.000   0 0.560
TAHBR8 24/09/2015 Call 5.320 0.095 0.095 0.000   0 0.095
TAHBS8 24/09/2015 Put 5.320 0.730 0.730 0.000   0 0.730
TAHC88 24/09/2015 Call 5.560 0.060 0.060 0.000   0 0.060
TAHC98 24/09/2015 Put 5.560 0.935 0.935 0.000   0 0.935
TAHDY8 24/09/2015 Call 5.790 0.045 0.045 0.000   0 0.045
TAHDZ8 24/09/2015 Put 5.790 1.140 1.140 0.000   0 1.140
TAHE38 24/09/2015 Call 6.020 0.035 0.035 0.000   0 0.035
TAHE48 24/09/2015 Put 6.020 1.360 1.360 0.000   0 1.360
TAHE18 24/09/2015 Call 6.260 0.025 0.025 0.000   0 0.025
TAHE28 24/09/2015 Put 6.260 1.590 1.590 0.000   0 1.590
TAHEW8 24/09/2015 Call 6.480 0.020 0.020 0.000   0 0.020
TAHEX8 24/09/2015 Put 6.480 1.805 1.805 0.000   0 1.805
TAHY17 17/12/2015 Call 0.010 4.690 4.690 0.000   0 4.690
TAHN37 17/12/2015 Call 2.410 2.340 2.340 0.000   0 2.340
TAHN47 17/12/2015 Put 2.410 0.015 0.015 0.000   0 0.015
TAHMO7 17/12/2015 Call 2.600 2.150 2.150 0.000   0 2.150
TAHMP7 17/12/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TAHMI7 17/12/2015 Call 2.770 1.980 1.980 0.000   0 1.980
TAHMJ7 17/12/2015 Put 2.770 0.025 0.025 0.000   0 0.025
TAHMQ7 17/12/2015 Call 2.960 1.795 1.795 0.000   0 1.795
TAHMR7 17/12/2015 Put 2.960 0.025 0.025 0.000   0 0.025
TAHX47 17/12/2015 Call 3.060 1.695 1.695 0.000   0 1.695
TAHX57 17/12/2015 Put 3.060 0.025 0.025 0.000   0 0.025
TAHMW7 17/12/2015 Call 3.150 1.605 1.605 0.000   0 1.605
TAHMX7 17/12/2015 Put 3.150 0.030 0.030 0.000   0 0.030
TAHX27 17/12/2015 Call 3.250 1.510 1.510 0.000   0 1.510
TAHX37 17/12/2015 Put 3.250 0.030 0.030 0.000   0 0.030
TAHMS7 17/12/2015 Call 3.340 1.420 1.420 0.000   0 1.420
TAHMT7 17/12/2015 Put 3.340 0.035 0.035 0.000   0 0.035
TAHX67 17/12/2015 Call 3.420 1.345 1.345 0.000   0 1.345
TAHX77 17/12/2015 Put 3.420 0.035 0.035 0.000   0 0.035
TAHMK7 17/12/2015 Call 3.520 1.250 1.250 0.000   0 1.250
TAHML7 17/12/2015 Put 3.520 0.045 0.045 0.000   0 0.045
TAHX87 17/12/2015 Call 3.610 1.165 1.165 0.000   0 1.165
TAHX97 17/12/2015 Put 3.610 0.055 0.055 0.000   0 0.055
TAHMM7 17/12/2015 Call 3.710 1.075 1.075 0.000   0 1.075
TAHMN7 17/12/2015 Put 3.710 0.065 0.065 0.000   0 0.065
TAHWZ7 17/12/2015 Call 3.800 1.000 1.000 0.000   0 1.000
TAHX17 17/12/2015 Put 3.800 0.080 0.080 0.000   0 0.080
TAHMU7 17/12/2015 Call 3.890 0.920 0.920 0.000   0 0.920
TAHMV7 17/12/2015 Put 3.890 0.090 0.090 0.000   0 0.090
TAHXF7 17/12/2015 Call 3.980 0.850 0.850 0.000   0 0.850
TAHXG7 17/12/2015 Put 3.980 0.110 0.110 0.000   0 0.110
TAHMY7 17/12/2015 Call 4.070 0.775 0.775 0.000   0 0.775
TAHMZ7 17/12/2015 Put 4.070 0.130 0.130 0.000   0 0.130
TAHXC7 17/12/2015 Call 4.170 0.700 0.700 0.000   0 0.700
TAHXD7 17/12/2015 Put 4.170 0.155 0.155 0.000   0 0.155
TAHS77 17/12/2015 Call 4.260 0.635 0.635 0.000   0 0.635
TAHS87 17/12/2015 Put 4.260 0.180 0.180 0.000   0 0.180
TAHXA7 17/12/2015 Call 4.360 0.570 0.570 0.000   0 0.570
TAHXB7 17/12/2015 Put 4.360 0.215 0.215 0.000   0 0.215
TAHSX7 17/12/2015 Call 4.450 0.510 0.510 0.000   0 0.510
TAHSY7 17/12/2015 Put 4.450 0.250 0.250 0.000   0 0.250
TAHY47 17/12/2015 Call 4.540 0.455 0.455 0.000   0 0.455
TAHY57 17/12/2015 Put 4.540 0.285 0.285 0.000   0 0.285
TAHUW7 17/12/2015 Call 4.630 0.405 0.405 0.000   0 0.405
TAHUX7 17/12/2015 Put 4.630 0.325 0.325 0.000   0 0.325
TAHZ47 17/12/2015 Call 4.860 0.295 0.295 0.000   0 0.295
TAHZ57 17/12/2015 Put 4.860 0.450 0.450 0.000   0 0.450
TAHZ67 17/12/2015 Call 5.100 0.205 0.205 0.000   0 0.205
TAHZ77 17/12/2015 Put 5.100 0.605 0.605 0.000   0 0.605
TAHBT8 17/12/2015 Call 5.320 0.140 0.140 0.000   0 0.140
TAHBU8 17/12/2015 Put 5.320 0.765 0.765 0.000   0 0.765
TAHCF8 17/12/2015 Call 5.560 0.090 0.090 0.000   0 0.090
TAHCG8 17/12/2015 Put 5.560 0.960 0.960 0.000   0 0.960
TAHE58 17/12/2015 Call 5.790 0.060 0.060 0.000   0 0.060
TAHE68 17/12/2015 Put 5.790 1.160 1.160 0.000   0 1.160
TAHE98 17/12/2015 Call 6.020 0.045 0.045 0.000   0 0.045
TAHEF8 17/12/2015 Put 6.020 1.365 1.365 0.000   0 1.365
TAHE78 17/12/2015 Call 6.260 0.035 0.035 0.000   0 0.035
TAHE88 17/12/2015 Put 6.260 1.595 1.595 0.000   0 1.595
TAHEY8 17/12/2015 Call 6.480 0.035 0.035 0.000   0 0.035
TAHEZ8 17/12/2015 Put 6.480 1.805 1.805 0.000   0 1.805
TAHJ38 23/03/2016 Call 0.010 4.600 4.600 0.000   0 4.600
TAHS57 23/03/2016 Call 2.410 2.335 2.335 0.000   0 2.335
TAHS67 23/03/2016 Put 2.410 0.000 0.000 0.000   0 0.000
TAHRL7 23/03/2016 Call 2.600 2.150 2.150 0.000   0 2.150
TAHRM7 23/03/2016 Put 2.600 0.000 0.000 0.000   0 0.000
TAHRN7 23/03/2016 Call 2.770 1.980 1.980 0.000   0 1.980
TAHRO7 23/03/2016 Put 2.770 0.000 0.000 0.000   0 0.000
TAHRJ7 23/03/2016 Call 2.960 1.790 1.790 0.000   0 1.790
TAHRK7 23/03/2016 Put 2.960 0.001 0.001 0.000   0 0.001
TAHRT7 23/03/2016 Call 3.150 1.600 1.600 0.000   0 1.600
TAHRU7 23/03/2016 Put 3.150 0.002 0.002 0.000   0 0.002
TAHRV7 23/03/2016 Call 3.340 1.415 1.415 0.000   0 1.415
TAHRW7 23/03/2016 Put 3.340 0.006 0.006 0.000   0 0.006
TAHRX7 23/03/2016 Call 3.520 1.235 1.235 0.000   0 1.235
TAHRY7 23/03/2016 Put 3.520 0.015 0.015 0.000   0 0.015
TAHRZ7 23/03/2016 Call 3.710 1.055 1.055 0.000   0 1.055
TAHS17 23/03/2016 Put 3.710 0.030 0.030 0.000   0 0.030
TAHRR7 23/03/2016 Call 3.890 0.890 0.890 0.000   0 0.890
TAHRS7 23/03/2016 Put 3.890 0.060 0.060 0.000   0 0.060
TAHI58 23/03/2016 Call 3.980 0.810 0.810 0.000   0 0.810
TAHI68 23/03/2016 Put 3.980 0.075 0.075 0.000   0 0.075
TAHRP7 23/03/2016 Call 4.070 0.735 0.735 0.000   0 0.735
TAHRQ7 23/03/2016 Put 4.070 0.095 0.095 0.000   0 0.095
TAHI38 23/03/2016 Call 4.170 0.660 0.660 0.000   0 0.660
TAHI48 23/03/2016 Put 4.170 0.125 0.125 0.000   0 0.125
TAHS97 23/03/2016 Call 4.260 0.590 0.590 0.000   0 0.590
TAHSA7 23/03/2016 Put 4.260 0.150 0.150 0.000   0 0.150
TAHGY8 23/03/2016 Call 4.360 0.525 0.525 0.000   0 0.525
TAHGZ8 23/03/2016 Put 4.360 0.185 0.185 0.000   0 0.185
TAHSZ7 23/03/2016 Call 4.450 0.470 0.470 0.000   0 0.470
TAHT17 23/03/2016 Put 4.450 0.225 0.225 0.000   0 0.225
TAHI18 23/03/2016 Call 4.540 0.415 0.415 0.000   0 0.415
TAHI28 23/03/2016 Put 4.540 0.265 0.265 0.000   0 0.265
TAHUY7 23/03/2016 Call 4.630 0.370 0.370 0.000   0 0.370
TAHUZ7 23/03/2016 Put 4.630 0.310 0.310 0.000   0 0.310
TAHI98 23/03/2016 Call 4.860 0.265 0.265 0.000   0 0.265
TAHIF8 23/03/2016 Put 4.860 0.445 0.445 0.000   0 0.445
TAHY67 23/03/2016 Call 5.100 0.185 0.185 0.000   0 0.185
TAHY77 23/03/2016 Put 5.100 0.610 0.610 0.000   0 0.610
TAHIG8 23/03/2016 Call 5.320 0.125 0.125 0.000   0 0.125
TAHIH8 23/03/2016 Put 5.320 0.775 0.775 0.000   0 0.775
TAHZ87 23/03/2016 Call 5.560 0.085 0.085 0.000   0 0.085
TAHZ97 23/03/2016 Put 5.560 0.980 0.980 0.000   0 0.980
TAHI78 23/03/2016 Call 5.790 0.055 0.055 0.000   0 0.055
TAHI88 23/03/2016 Put 5.790 1.185 1.185 0.000   0 1.185
TAHCH8 23/03/2016 Call 6.020 0.035 0.035 0.000   0 0.035
TAHCI8 23/03/2016 Put 6.020 1.395 1.395 0.000   0 1.395
TAHII8 23/03/2016 Call 6.260 0.020 0.020 0.000   0 0.020
TAHIJ8 23/03/2016 Put 6.260 1.625 1.625 0.000   0 1.625
TAHEG8 23/03/2016 Call 6.480 0.015 0.015 0.000   0 0.015
TAHEH8 23/03/2016 Put 6.480 1.835 1.835 0.000   0 1.835
TAHXH7 23/06/2016 Call 2.960 1.790 1.790 0.000   0 1.790
TAHXI7 23/06/2016 Put 2.960 0.010 0.010 0.000   0 0.010
TAHXY7 23/06/2016 Call 3.150 1.600 1.600 0.000   0 1.600
TAHXZ7 23/06/2016 Put 3.150 0.020 0.020 0.000   0 0.020
TAHXT7 23/06/2016 Call 3.340 1.415 1.415 0.000   0 1.415
TAHXU7 23/06/2016 Put 3.340 0.040 0.040 0.000   0 0.040
TAHXR7 23/06/2016 Call 3.520 1.240 1.240 0.000   0 1.240
TAHXS7 23/06/2016 Put 3.520 0.060 0.060 0.000   0 0.060
TAHXN7 23/06/2016 Call 3.710 1.070 1.070 0.000   0 1.070
TAHXO7 23/06/2016 Put 3.710 0.095 0.095 0.000   0 0.095
TAHXJ7 23/06/2016 Call 3.890 0.915 0.915 0.000   0 0.915
TAHXK7 23/06/2016 Put 3.890 0.140 0.140 0.000   0 0.140
TAHXV7 23/06/2016 Call 4.070 0.775 0.775 0.000   0 0.775
TAHXW7 23/06/2016 Put 4.070 0.195 0.195 0.000   0 0.195
TAHXL7 23/06/2016 Call 4.260 0.645 0.645 0.000   0 0.645
TAHXM7 23/06/2016 Put 4.260 0.265 0.265 0.000   0 0.265
TAHXP7 23/06/2016 Call 4.450 0.530 0.530 0.000   0 0.530
TAHXQ7 23/06/2016 Put 4.450 0.350 0.350 0.000   0 0.350
TAHY27 23/06/2016 Call 4.630 0.440 0.440 0.000   0 0.440
TAHY37 23/06/2016 Put 4.630 0.445 0.445 0.000   0 0.445
TAHY87 23/06/2016 Call 5.100 0.255 0.255 0.000   0 0.255
TAHY97 23/06/2016 Put 5.100 0.735 0.735 0.000   0 0.735
TAHZA7 23/06/2016 Call 5.560 0.145 0.145 0.000   0 0.145
TAHZB7 23/06/2016 Put 5.560 1.080 1.080 0.000   0 1.080
TAHCJ8 23/06/2016 Call 6.020 0.075 0.075 0.000   0 0.075
TAHCK8 23/06/2016 Put 6.020 1.465 1.465 0.000   0 1.465
TAHEI8 23/06/2016 Call 6.480 0.040 0.040 0.000   0 0.040
TAHEJ8 23/06/2016 Put 6.480 1.880 1.880 0.000   0 1.880
TAHJ68 29/09/2016 Call 3.800 1.005 1.005 0.000   0 1.005
TAHJ78 29/09/2016 Put 3.800 0.175 0.175 0.000   0 0.175
TAHIQ8 29/09/2016 Call 4.000 0.850 0.850 0.000   0 0.850
TAHIR8 29/09/2016 Put 4.000 0.240 0.240 0.000   0 0.240
TAHIU8 29/09/2016 Call 4.200 0.715 0.715 0.000   0 0.715
TAHIV8 29/09/2016 Put 4.200 0.320 0.320 0.000   0 0.320
TAHIO8 29/09/2016 Call 4.400 0.595 0.595 0.000   0 0.595
TAHIP8 29/09/2016 Put 4.400 0.410 0.410 0.000   0 0.410
TAHIY8 29/09/2016 Call 4.600 0.495 0.495 0.000   0 0.495
TAHIZ8 29/09/2016 Put 4.600 0.515 0.515 0.000   0 0.515
TAHIW8 29/09/2016 Call 4.800 0.405 0.405 0.000   0 0.405
TAHIX8 29/09/2016 Put 4.800 0.635 0.635 0.000   0 0.635
TAHIS8 29/09/2016 Call 5.000 0.335 0.335 0.000   0 0.335
TAHIT8 29/09/2016 Put 5.000 0.760 0.760 0.000   0 0.760
TAHIK8 29/09/2016 Call 5.500 0.195 0.195 0.000   0 0.195
TAHIL8 29/09/2016 Put 5.500 1.125 1.125 0.000   0 1.125
TAHJ18 29/09/2016 Call 6.000 0.115 0.115 0.000   0 0.115
TAHJ28 29/09/2016 Put 6.000 1.530 1.530 0.000   0 1.530
TAHIM8 29/09/2016 Call 6.500 0.065 0.065 0.000   0 0.065
TAHIN8 29/09/2016 Put 6.500 1.970 1.970 0.000   0 1.970
TAHD77 22/12/2016 Call 2.600 2.145 2.145 0.000   0 2.145
TAHD87 22/12/2016 Put 2.600 0.005 0.005 0.000   0 0.005

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.