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 3.990 Down -0.010 3.970 3.990 4.010 4.030 3.950 4,277,068 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHJY7 30/10/2014 Call 0.010 3.980 3.980 0.000   0 3.990
TAHKO7 30/10/2014 Call 2.700 1.290 1.290 0.000   0 1.300
TAHKP7 30/10/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHKM7 30/10/2014 Call 2.800 1.190 1.190 0.000   0 1.200
TAHKN7 30/10/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHJZ7 30/10/2014 Call 2.900 1.090 1.090 0.000   0 1.100
TAHK17 30/10/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TAHJ47 30/10/2014 Call 3.000 0.990 0.990 0.000   0 1.000
TAHJ57 30/10/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TAHJW7 30/10/2014 Call 3.100 0.890 0.890 0.000   0 0.900
TAHJX7 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.000
TAHJ67 30/10/2014 Call 3.200 0.790 0.790 0.000   0 0.800
TAHJ77 30/10/2014 Put 3.200 0.000 0.000 0.000   80 0.000
TAHJO7 30/10/2014 Call 3.300 0.690 0.690 0.000   0 0.700
TAHJP7 30/10/2014 Put 3.300 0.000 0.000 0.000   323 0.000
TAHJ87 30/10/2014 Call 3.400 0.590 0.590 0.000   1,037 0.600
TAHJ97 30/10/2014 Put 3.400 0.000 0.000 0.000   0 0.000
TAHJQ7 30/10/2014 Call 3.500 0.490 0.490 0.000   804 0.500
TAHJR7 30/10/2014 Put 3.500 0.000 0.000 0.000   383 0.000
TAHJA7 30/10/2014 Call 3.600 0.390 0.390 0.000   1,214 0.400
TAHJB7 30/10/2014 Put 3.600 0.000 0.000 0.000   0 0.000
TAHPT7 30/10/2014 Call 3.610 0.380 0.380 0.000   0 0.390
TAHPU7 30/10/2014 Put 3.610 0.000 0.000 0.000   0 0.000
TAHJS7 30/10/2014 Call 3.700 0.290 0.290 0.000   899 0.300
TAHJT7 30/10/2014 Put 3.700 0.000 0.000 0.000   100 0.000
TAHJC7 30/10/2014 Call 3.800 0.190 0.190 0.000   500 0.200
TAHJD7 30/10/2014 Put 3.800 0.000 0.000 0.000   0 0.000
TAHJU7 30/10/2014 Call 3.900 0.090 0.090 0.000   0 0.100
TAHJV7 30/10/2014 Put 3.900 0.002 0.002 0.000   459 0.004
TAHJE7 30/10/2014 Call 4.000 0.008 0.008 0.000   0 0.025
TAHJF7 30/10/2014 Put 4.000 0.030 0.030 0.000   0 0.035
TAHJK7 30/10/2014 Call 4.100 0.000 0.000 0.000   0 0.001
TAHJL7 30/10/2014 Put 4.100 0.110 0.110 0.000   0 0.110
TAHJG7 30/10/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TAHJH7 30/10/2014 Put 4.200 0.210 0.210 0.000   0 0.205
TAHJM7 30/10/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TAHJN7 30/10/2014 Put 4.300 0.310 0.310 0.000   0 0.300
TAHJI7 30/10/2014 Call 4.400 0.000 0.000 0.000   0 0.000
TAHJJ7 30/10/2014 Put 4.400 0.410 0.410 0.000   0 0.400
TAHKG7 30/10/2014 Call 4.500 0.000 0.000 0.000   0 0.000
TAHKH7 30/10/2014 Put 4.500 0.510 0.510 0.000   0 0.505
TAHSL7 30/10/2014 Call 4.600 0.000 0.000 0.000   0 0.000
TAHSM7 30/10/2014 Put 4.600 0.610 0.610 0.000   0 0.600
TAHT27 30/10/2014 Call 4.700 0.000 0.000 0.000   0 0.000
TAHT37 30/10/2014 Put 4.700 0.710 0.710 0.000   0 0.700
TAHLL7 27/11/2014 Call 0.010 3.990 3.990 0.000   0 4.000
TAHLQ7 27/11/2014 Call 2.700 1.295 1.295 0.000   0 1.305
TAHLR7 27/11/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TAHLD7 27/11/2014 Call 2.800 1.195 1.195 0.000   0 1.205
TAHLE7 27/11/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TAHKQ7 27/11/2014 Call 2.900 1.095 1.095 0.000   0 1.105
TAHKR7 27/11/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TAHL37 27/11/2014 Call 3.000 0.995 0.995 0.000   0 1.005
TAHL47 27/11/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TAHLJ7 27/11/2014 Call 3.100 0.895 0.895 0.000   0 0.905
TAHLK7 27/11/2014 Put 3.100 0.000 0.000 0.000   112 0.000
TAHKY7 27/11/2014 Call 3.200 0.795 0.795 0.000   0 0.805
TAHKZ7 27/11/2014 Put 3.200 0.000 0.000 0.000   100 0.000
TAHLF7 27/11/2014 Call 3.300 0.695 0.695 0.000   0 0.705
TAHLG7 27/11/2014 Put 3.300 0.000 0.000 0.000   10 0.001
TAHL97 27/11/2014 Call 3.400 0.600 0.600 0.000   0 0.605
TAHLA7 27/11/2014 Put 3.400 0.001 0.001 0.000   0 0.002
TAHKU7 27/11/2014 Call 3.500 0.500 0.500 0.000   0 0.510
TAHKV7 27/11/2014 Put 3.500 0.003 0.003 0.000   0 0.004
TAHL77 27/11/2014 Call 3.600 0.405 0.405 0.000   360 0.410
TAHL87 27/11/2014 Put 3.600 0.007 0.007 0.000   160 0.008
TAHTJ7 27/11/2014 Call 3.610 0.395 0.395 0.000   262 0.400
TAHTI7 27/11/2014 Put 3.610 0.007 0.007 0.000   0 0.009
TAHKS7 27/11/2014 Call 3.700 0.310 0.310 0.000   1,824 0.315
TAHKT7 27/11/2014 Put 3.700 0.015 0.015 0.000   80 0.015
TAHLB7 27/11/2014 Call 3.800 0.220 0.220 0.000   560 0.225
TAHLC7 27/11/2014 Put 3.800 0.025 0.025 0.000   100 0.030
TAHKW7 27/11/2014 Call 3.900 0.145 0.145 0.000   214 0.150
TAHKX7 27/11/2014 Put 3.900 0.050 0.050 0.000   40 0.050
TAHL57 27/11/2014 Call 4.000 0.085 0.085 0.000   1,500 0.090
TAHL67 27/11/2014 Put 4.000 0.090 0.090 0.000   0 0.090
TAHLH7 27/11/2014 Call 4.100 0.045 0.045 0.000   0 0.050
TAHLI7 27/11/2014 Put 4.100 0.150 0.150 0.000   0 0.150
TAHL17 27/11/2014 Call 4.200 0.020 0.020 0.000   0 0.025
TAHL27 27/11/2014 Put 4.200 0.225 0.225 0.000   0 0.225
TAHLZ7 27/11/2014 Call 4.300 0.010 0.010 0.000   0 0.015
TAHM17 27/11/2014 Put 4.300 0.315 0.315 0.000   0 0.310
TAHQR7 27/11/2014 Call 4.400 0.005 0.005 0.000   0 0.006
TAHQS7 27/11/2014 Put 4.400 0.415 0.415 0.000   0 0.405
TAHSB7 27/11/2014 Call 4.500 0.002 0.002 0.000   0 0.003
TAHSC7 27/11/2014 Put 4.500 0.510 0.510 0.000   0 0.505
TAHSN7 27/11/2014 Call 4.600 0.001 0.001 0.000   0 0.001
TAHSO7 27/11/2014 Put 4.600 0.610 0.610 0.000   0 0.605
TAHT47 27/11/2014 Call 4.700 0.000 0.000 0.000   0 0.001
TAHT57 27/11/2014 Put 4.700 0.710 0.710 0.000   0 0.705
TAHMD8 18/12/2014 Call 0.010 3.995 3.995 0.000   0 4.005
TAHX48 18/12/2014 Call 2.000 1.995 1.995 0.000   0 2.005
TAHX58 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TAHW78 18/12/2014 Call 2.200 1.800 1.800 0.000   0 1.810
TAHW88 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TAHMS8 18/12/2014 Call 2.300 1.700 1.700 0.000   0 1.710
TAHMT8 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TAHM78 18/12/2014 Call 2.400 1.600 1.600 0.000   0 1.610
TAHM88 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TAHM58 18/12/2014 Call 2.500 1.500 1.500 0.000   0 1.510
TAHM68 18/12/2014 Put 2.500 0.000 0.000 0.000   100 0.000
TAHM98 18/12/2014 Call 2.600 1.400 1.400 0.000   0 1.410
TAHMA8 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TAHM38 18/12/2014 Call 2.700 1.300 1.300 0.000   0 1.310
TAHM48 18/12/2014 Put 2.700 0.000 0.000 0.000   100 0.000
TAHMB8 18/12/2014 Call 2.800 1.200 1.200 0.000   0 1.210
TAHMC8 18/12/2014 Put 2.800 0.000 0.000 0.000   382 0.000
TAHMU8 18/12/2014 Call 2.900 1.100 1.100 0.000   0 1.110
TAHMV8 18/12/2014 Put 2.900 0.000 0.000 0.000   500 0.000
TAHMW8 18/12/2014 Call 3.000 1.000 1.000 0.000   0 1.010
TAHMX8 18/12/2014 Put 3.000 0.000 0.000 0.000   230 0.000
TAHN38 18/12/2014 Call 3.100 0.900 0.900 0.000   0 0.910
TAHN48 18/12/2014 Put 3.100 0.000 0.000 0.000   195 0.000
TAHNT8 18/12/2014 Call 3.200 0.805 0.805 0.000   0 0.810
TAHNU8 18/12/2014 Put 3.200 0.001 0.001 0.000   378 0.001
TAHD17 18/12/2014 Call 3.300 0.705 0.705 0.000   100 0.710
TAHD27 18/12/2014 Put 3.300 0.002 0.002 0.000   111 0.002
TAHWB8 18/12/2014 Call 3.400 0.605 0.605 0.000   1,068 0.615
TAHWC8 18/12/2014 Put 3.400 0.005 0.005 0.000   0 0.005
TAHD37 18/12/2014 Call 3.500 0.510 0.510 0.000   1,000 0.515
TAHD47 18/12/2014 Put 3.500 0.009 0.009 0.000   15 0.010
TAHW98 18/12/2014 Call 3.600 0.415 0.415 0.000   150 0.420
TAHWA8 18/12/2014 Put 3.600 0.015 0.015 0.000   0 0.015
TAHD57 18/12/2014 Call 3.700 0.325 0.325 0.000   0 0.330
TAHD67 18/12/2014 Put 3.700 0.025 0.025 0.000   80 0.030
TAHW58 18/12/2014 Call 3.800 0.245 0.245 0.000   1,610 0.245
TAHW68 18/12/2014 Put 3.800 0.045 0.045 0.000   0 0.045
TAHCW7 18/12/2014 Call 3.900 0.170 0.170 0.000   370 0.175
TAHCX7 18/12/2014 Put 3.900 0.070 0.070 0.000   0 0.075
TAHYG8 18/12/2014 Call 4.000 0.110 0.110 0.000   0 0.115
TAHYH8 18/12/2014 Put 4.000 0.115 0.115 0.000   0 0.115
TAHCY7 18/12/2014 Call 4.100 0.065 0.065 0.065 20 0 0.075
TAHCZ7 18/12/2014 Put 4.100 0.170 0.170 0.000   1,630 0.170
TAHCF9 18/12/2014 Call 4.200 0.040 0.040 0.000   0 0.045
TAHCG9 18/12/2014 Put 4.200 0.240 0.240 0.000   0 0.240
TAHE27 18/12/2014 Call 4.300 0.025 0.025 0.000   0 0.030
TAHE37 18/12/2014 Put 4.300 0.325 0.325 0.000   0 0.315
TAHSD9 18/12/2014 Call 4.400 0.015 0.015 0.000   0 0.020
TAHSE9 18/12/2014 Put 4.400 0.415 0.415 0.000   0 0.405
TAHKI7 18/12/2014 Call 4.500 0.009 0.009 0.000   0 0.010
TAHKJ7 18/12/2014 Put 4.500 0.510 0.510 0.000   0 0.500
TAHSP7 18/12/2014 Call 4.600 0.005 0.005 0.000   0 0.007
TAHSQ7 18/12/2014 Put 4.600 0.610 0.610 0.000   0 0.600
TAHT67 18/12/2014 Call 4.700 0.003 0.003 0.000   0 0.004
TAHT77 18/12/2014 Put 4.700 0.710 0.710 0.000   0 0.700
TAHPQ7 29/01/2015 Call 0.010 4.005 4.005 0.000   0 4.020
TAHNN7 29/01/2015 Call 2.800 1.210 1.210 0.000   0 1.220
TAHNO7 29/01/2015 Put 2.800 0.000 0.000 0.000   0 0.001
TAHPM7 29/01/2015 Call 2.900 1.110 1.110 0.000   0 1.120
TAHPN7 29/01/2015 Put 2.900 0.001 0.001 0.000   0 0.001
TAHNP7 29/01/2015 Call 3.000 1.015 1.015 0.000   0 1.020
TAHNQ7 29/01/2015 Put 3.000 0.002 0.002 0.000   0 0.002
TAHPO7 29/01/2015 Call 3.100 0.915 0.915 0.000   0 0.925
TAHPP7 29/01/2015 Put 3.100 0.004 0.004 0.000   501 0.004
TAHNL7 29/01/2015 Call 3.200 0.815 0.815 0.000   0 0.825
TAHNM7 29/01/2015 Put 3.200 0.006 0.006 0.000   0 0.007
TAHP47 29/01/2015 Call 3.300 0.720 0.720 0.000   0 0.730
TAHP57 29/01/2015 Put 3.300 0.010 0.010 0.000   0 0.010
TAHNT7 29/01/2015 Call 3.400 0.620 0.620 0.000   0 0.635
TAHNU7 29/01/2015 Put 3.400 0.015 0.015 0.000   0 0.015
TAHP27 29/01/2015 Call 3.500 0.530 0.530 0.000   0 0.540
TAHP37 29/01/2015 Put 3.500 0.020 0.020 0.000   0 0.025
TAHNV7 29/01/2015 Call 3.600 0.435 0.435 0.000   0 0.450
TAHNW7 29/01/2015 Put 3.600 0.030 0.030 0.000   0 0.035
TAHP67 29/01/2015 Call 3.700 0.355 0.355 0.000   0 0.365
TAHP77 29/01/2015 Put 3.700 0.045 0.045 0.000   0 0.050
TAHNX7 29/01/2015 Call 3.800 0.275 0.275 0.000   0 0.285
TAHNY7 29/01/2015 Put 3.800 0.070 0.070 0.000   0 0.070
TAHPK7 29/01/2015 Call 3.900 0.210 0.210 0.000   11 0.215
TAHPL7 29/01/2015 Put 3.900 0.100 0.100 0.000   0 0.100
TAHNZ7 29/01/2015 Call 4.000 0.150 0.150 0.155 50 0 0.160
TAHP17 29/01/2015 Put 4.000 0.145 0.145 0.000   0 0.145
TAHP87 29/01/2015 Call 4.100 0.105 0.105 0.000   400 0.115
TAHP97 29/01/2015 Put 4.100 0.195 0.195 0.000   0 0.195
TAHNR7 29/01/2015 Call 4.200 0.070 0.070 0.000   0 0.080
TAHNS7 29/01/2015 Put 4.200 0.260 0.260 0.000   0 0.260
TAHPR7 29/01/2015 Call 4.300 0.050 0.050 0.000   0 0.050
TAHPS7 29/01/2015 Put 4.300 0.335 0.335 0.000   0 0.335
TAHQT7 29/01/2015 Call 4.400 0.030 0.030 0.000   0 0.035
TAHQU7 29/01/2015 Put 4.400 0.420 0.420 0.000   0 0.415
TAHSD7 29/01/2015 Call 4.500 0.020 0.020 0.000   0 0.025
TAHSE7 29/01/2015 Put 4.500 0.515 0.515 0.000   0 0.505
TAHSR7 29/01/2015 Call 4.600 0.015 0.015 0.000   0 0.020
TAHSS7 29/01/2015 Put 4.600 0.610 0.610 0.000   0 0.605
TAHT87 29/01/2015 Call 4.700 0.009 0.009 0.000   0 0.015
TAHT97 29/01/2015 Put 4.700 0.710 0.710 0.000   0 0.705
TAHQQ7 26/02/2015 Call 0.010 3.925 3.925 0.000   0 3.935
TAHQX7 26/02/2015 Call 2.800 1.215 1.215 0.000   0 1.225
TAHQY7 26/02/2015 Put 2.800 0.015 0.015 0.000   0 0.010
TAHQE7 26/02/2015 Call 2.900 1.115 1.115 0.000   0 1.125
TAHQF7 26/02/2015 Put 2.900 0.020 0.020 0.000   0 0.020
TAHQ87 26/02/2015 Call 3.000 1.015 1.015 0.000   0 1.025
TAHQ97 26/02/2015 Put 3.000 0.025 0.025 0.000   0 0.025
TAHQC7 26/02/2015 Call 3.100 0.915 0.915 0.000   0 0.925
TAHQD7 26/02/2015 Put 3.100 0.030 0.030 0.000   0 0.025
TAHPZ7 26/02/2015 Call 3.200 0.820 0.820 0.000   0 0.830
TAHQ17 26/02/2015 Put 3.200 0.030 0.030 0.000   0 0.030
TAHQI7 26/02/2015 Call 3.300 0.720 0.720 0.000   0 0.735
TAHQJ7 26/02/2015 Put 3.300 0.035 0.035 0.000   0 0.035
TAHQ27 26/02/2015 Call 3.400 0.625 0.625 0.000   0 0.640
TAHQ37 26/02/2015 Put 3.400 0.040 0.040 0.000   0 0.040
TAHQK7 26/02/2015 Call 3.500 0.535 0.535 0.000   0 0.545
TAHQL7 26/02/2015 Put 3.500 0.050 0.050 0.000   0 0.050
TAHPV7 26/02/2015 Call 3.600 0.450 0.450 0.000   0 0.460
TAHPW7 26/02/2015 Put 3.600 0.070 0.070 0.000   0 0.065
TAHQM7 26/02/2015 Call 3.700 0.365 0.365 0.000   0 0.380
TAHQN7 26/02/2015 Put 3.700 0.090 0.090 0.000   0 0.090
TAHQ67 26/02/2015 Call 3.800 0.295 0.295 0.000   0 0.305
TAHQ77 26/02/2015 Put 3.800 0.125 0.125 0.000   0 0.120
TAHQG7 26/02/2015 Call 3.900 0.225 0.225 0.000   0 0.240
TAHQH7 26/02/2015 Put 3.900 0.165 0.165 0.000   0 0.160
TAHPX7 26/02/2015 Call 4.000 0.170 0.170 0.000   0 0.180
TAHPY7 26/02/2015 Put 4.000 0.215 0.215 0.000   0 0.210
TAHQA7 26/02/2015 Call 4.100 0.125 0.125 0.000   0 0.135
TAHQB7 26/02/2015 Put 4.100 0.270 0.270 0.000   0 0.265
TAHQ47 26/02/2015 Call 4.200 0.090 0.090 0.000   0 0.095
TAHQ57 26/02/2015 Put 4.200 0.340 0.340 0.000   0 0.335
TAHQO7 26/02/2015 Call 4.300 0.065 0.065 0.000   0 0.070
TAHQP7 26/02/2015 Put 4.300 0.415 0.415 0.000   0 0.410
TAHQV7 26/02/2015 Call 4.400 0.045 0.045 0.000   0 0.050
TAHQW7 26/02/2015 Put 4.400 0.500 0.500 0.000   0 0.490
TAHSF7 26/02/2015 Call 4.500 0.035 0.035 0.000   0 0.035
TAHSG7 26/02/2015 Put 4.500 0.590 0.590 0.000   0 0.580
TAHST7 26/02/2015 Call 4.600 0.025 0.025 0.000   0 0.030
TAHSU7 26/02/2015 Put 4.600 0.680 0.680 0.000   0 0.670
TAHTA7 26/02/2015 Call 4.700 0.025 0.025 0.000   0 0.025
TAHTB7 26/02/2015 Put 4.700 0.775 0.775 0.000   0 0.770
TAHIW7 26/03/2015 Call 0.010 3.935 3.935 0.000   0 3.945
TAHUW9 26/03/2015 Call 2.200 1.805 1.805 0.000   0 1.820
TAHUX9 26/03/2015 Put 2.200 0.001 0.001 0.000   0 0.001
TAHPS9 26/03/2015 Call 2.400 1.610 1.610 0.000   0 1.620
TAHPT9 26/03/2015 Put 2.400 0.002 0.002 0.000   0 0.002
TAHPQ9 26/03/2015 Call 2.600 1.410 1.410 0.000   0 1.420
TAHPR9 26/03/2015 Put 2.600 0.005 0.005 0.000   0 0.005
TAHIG7 26/03/2015 Call 2.700 1.310 1.310 0.000   0 1.320
TAHIH7 26/03/2015 Put 2.700 0.008 0.008 0.000   0 0.008
TAHQ39 26/03/2015 Call 2.800 1.215 1.215 0.000   0 1.220
TAHQ49 26/03/2015 Put 2.800 0.010 0.010 0.000   0 0.010
TAHIM7 26/03/2015 Call 2.900 1.115 1.115 0.000   0 1.125
TAHIN7 26/03/2015 Put 2.900 0.015 0.015 0.000   400 0.015
TAHPU9 26/03/2015 Call 3.000 1.015 1.015 0.000   0 1.025
TAHPV9 26/03/2015 Put 3.000 0.020 0.020 0.000   0 0.020
TAHIK7 26/03/2015 Call 3.100 0.920 0.920 0.000   0 0.925
TAHIL7 26/03/2015 Put 3.100 0.025 0.025 0.000   15 0.025
TAHPW9 26/03/2015 Call 3.200 0.820 0.820 0.000   0 0.830
TAHPX9 26/03/2015 Put 3.200 0.035 0.035 0.000   0 0.035
TAHII7 26/03/2015 Call 3.300 0.725 0.725 0.000   0 0.735
TAHIJ7 26/03/2015 Put 3.300 0.040 0.040 0.000   0 0.040
TAHQ19 26/03/2015 Call 3.400 0.630 0.630 0.000   0 0.645
TAHQ29 26/03/2015 Put 3.400 0.050 0.050 0.000   600 0.050
TAHIO7 26/03/2015 Call 3.500 0.540 0.540 0.000   0 0.555
TAHIP7 26/03/2015 Put 3.500 0.065 0.065 0.000   0 0.060
TAHPY9 26/03/2015 Call 3.600 0.455 0.455 0.000   0 0.470
TAHPZ9 26/03/2015 Put 3.600 0.085 0.085 0.000   0 0.080
TAHIS7 26/03/2015 Call 3.700 0.375 0.375 0.000   700 0.390
TAHIT7 26/03/2015 Put 3.700 0.110 0.110 0.000   0 0.105
TAHQ59 26/03/2015 Call 3.800 0.305 0.305 0.000   0 0.315
TAHQ69 26/03/2015 Put 3.800 0.145 0.145 0.000   0 0.135
TAHIU7 26/03/2015 Call 3.900 0.240 0.240 0.000   0 0.250
TAHIV7 26/03/2015 Put 3.900 0.185 0.185 0.000   0 0.175
TAHQ79 26/03/2015 Call 4.000 0.185 0.185 0.000   114 0.195
TAHQ89 26/03/2015 Put 4.000 0.235 0.235 0.000   40 0.225
TAHIQ7 26/03/2015 Call 4.100 0.140 0.140 0.000   0 0.150
TAHIR7 26/03/2015 Put 4.100 0.290 0.290 0.000   0 0.285
TAHQD9 26/03/2015 Call 4.200 0.105 0.105 0.000   0 0.110
TAHQE9 26/03/2015 Put 4.200 0.355 0.355 0.000   0 0.350
TAHIX7 26/03/2015 Call 4.300 0.075 0.075 0.000   0 0.080
TAHIY7 26/03/2015 Put 4.300 0.430 0.430 0.000   0 0.420
TAHSF9 26/03/2015 Call 4.400 0.055 0.055 0.000   0 0.060
TAHSG9 26/03/2015 Put 4.400 0.510 0.510 0.000   0 0.500
TAHKK7 26/03/2015 Call 4.500 0.040 0.040 0.000   0 0.040
TAHKL7 26/03/2015 Put 4.500 0.595 0.595 0.000   0 0.590
TAHSV7 26/03/2015 Call 4.600 0.030 0.030 0.000   0 0.030
TAHSW7 26/03/2015 Put 4.600 0.680 0.680 0.000   0 0.675
TAHTC7 26/03/2015 Call 4.700 0.030 0.030 0.000   0 0.030
TAHTD7 26/03/2015 Put 4.700 0.775 0.775 0.000   0 0.765
TAHXP8 25/06/2015 Call 0.010 3.960 3.960 0.000   0 3.970
TAHIO9 25/06/2015 Call 1.900 2.105 2.105 0.000   0 2.115
TAHIP9 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
TAHCP9 25/06/2015 Call 2.000 2.005 2.005 0.000   0 2.015
TAHCQ9 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TAHX88 25/06/2015 Call 2.200 1.805 1.805 0.000   0 1.815
TAHX98 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TAHXC8 25/06/2015 Call 2.400 1.610 1.610 0.000   0 1.620
TAHXD8 25/06/2015 Put 2.400 0.001 0.001 0.000   0 0.001
TAHXA8 25/06/2015 Call 2.600 1.410 1.410 0.000   0 1.420
TAHXB8 25/06/2015 Put 2.600 0.003 0.003 0.000   0 0.003
TAHN17 25/06/2015 Call 2.700 1.310 1.310 0.000   0 1.320
TAHN27 25/06/2015 Put 2.700 0.006 0.006 0.000   0 0.006
TAHXJ8 25/06/2015 Call 2.800 1.215 1.215 0.000   0 1.225
TAHXK8 25/06/2015 Put 2.800 0.009 0.009 0.000   0 0.009
TAHM87 25/06/2015 Call 2.900 1.115 1.115 0.000   0 1.125
TAHM97 25/06/2015 Put 2.900 0.015 0.015 0.000   0 0.015
TAHXF8 25/06/2015 Call 3.000 1.015 1.015 0.000   0 1.025
TAHXG8 25/06/2015 Put 3.000 0.020 0.020 0.000   80 0.020
TAHM27 25/06/2015 Call 3.100 0.920 0.920 0.000   0 0.930
TAHM37 25/06/2015 Put 3.100 0.030 0.030 0.000   0 0.030
TAHXH8 25/06/2015 Call 3.200 0.825 0.825 0.000   0 0.840
TAHXI8 25/06/2015 Put 3.200 0.040 0.040 0.000   0 0.040
TAHM47 25/06/2015 Call 3.300 0.735 0.735 0.000   0 0.750
TAHM57 25/06/2015 Put 3.300 0.055 0.055 0.000   0 0.055
TAHXN8 25/06/2015 Call 3.400 0.650 0.650 0.000   0 0.660
TAHXO8 25/06/2015 Put 3.400 0.075 0.075 0.000   0 0.070
TAHM67 25/06/2015 Call 3.500 0.570 0.570 0.000   0 0.580
TAHM77 25/06/2015 Put 3.500 0.095 0.095 0.000   0 0.095
TAHXL8 25/06/2015 Call 3.600 0.495 0.495 0.000   0 0.505
TAHXM8 25/06/2015 Put 3.600 0.120 0.120 0.000   0 0.120
TAHME7 25/06/2015 Call 3.700 0.425 0.425 0.000   0 0.435
TAHMF7 25/06/2015 Put 3.700 0.155 0.155 0.000   0 0.150
TAHX68 25/06/2015 Call 3.800 0.360 0.360 0.000   0 0.370
TAHX78 25/06/2015 Put 3.800 0.190 0.190 0.000   0 0.190
TAHMC7 25/06/2015 Call 3.900 0.300 0.300 0.000   0 0.310
TAHMD7 25/06/2015 Put 3.900 0.235 0.235 0.000   0 0.230
TAHYI8 25/06/2015 Call 4.000 0.250 0.250 0.000   0 0.255
TAHYJ8 25/06/2015 Put 4.000 0.285 0.285 0.000   0 0.280
TAHMA7 25/06/2015 Call 4.100 0.205 0.205 0.000   0 0.210
TAHMB7 25/06/2015 Put 4.100 0.340 0.340 0.000   0 0.335
TAHCH9 25/06/2015 Call 4.200 0.165 0.165 0.000   0 0.170
TAHCI9 25/06/2015 Put 4.200 0.405 0.405 0.000   0 0.395
TAHMG7 25/06/2015 Call 4.300 0.130 0.130 0.000   0 0.135
TAHMH7 25/06/2015 Put 4.300 0.470 0.470 0.000   0 0.465
TAHSH9 25/06/2015 Call 4.400 0.105 0.105 0.000   0 0.110
TAHSI9 25/06/2015 Put 4.400 0.545 0.545 0.000   0 0.540
TAHSH7 25/06/2015 Call 4.500 0.080 0.080 0.000   0 0.085
TAHSI7 25/06/2015 Put 4.500 0.625 0.625 0.000   0 0.620
TAHK27 25/06/2015 Call 4.600 0.060 0.060 0.000   0 0.065
TAHK37 25/06/2015 Put 4.600 0.710 0.710 0.000   0 0.700
TAHTE7 25/06/2015 Call 4.700 0.045 0.045 0.000   0 0.050
TAHTF7 25/06/2015 Put 4.700 0.795 0.795 0.000   0 0.790
TAHS27 24/09/2015 Call 0.010 3.880 3.880 0.000   0 3.890
TAHY29 24/09/2015 Call 2.400 1.610 1.610 0.000   0 1.620
TAHY39 24/09/2015 Put 2.400 0.005 0.005 0.000   0 0.005
TAHXZ9 24/09/2015 Call 2.600 1.410 1.410 0.000   0 1.420
TAHY19 24/09/2015 Put 2.600 0.010 0.010 0.000   0 0.010
TAHYC9 24/09/2015 Call 2.800 1.215 1.215 0.000   0 1.225
TAHYD9 24/09/2015 Put 2.800 0.025 0.025 0.000   0 0.025
TAHS37 24/09/2015 Call 2.900 1.115 1.115 0.000   0 1.125
TAHS47 24/09/2015 Put 2.900 0.035 0.035 0.000   0 0.035
TAHYA9 24/09/2015 Call 3.000 1.020 1.020 0.000   0 1.030
TAHYB9 24/09/2015 Put 3.000 0.045 0.045 0.000   0 0.045
TAHQZ7 24/09/2015 Call 3.100 0.925 0.925 0.000   0 0.935
TAHR17 24/09/2015 Put 3.100 0.060 0.060 0.000   0 0.060
TAHY49 24/09/2015 Call 3.200 0.835 0.835 0.000   0 0.845
TAHY59 24/09/2015 Put 3.200 0.075 0.075 0.000   1,000 0.075
TAHR27 24/09/2015 Call 3.300 0.745 0.745 0.000   0 0.760
TAHR37 24/09/2015 Put 3.300 0.100 0.100 0.000   0 0.095
TAHY69 24/09/2015 Call 3.400 0.665 0.665 0.000   0 0.675
TAHY79 24/09/2015 Put 3.400 0.125 0.125 0.000   0 0.120
TAHR47 24/09/2015 Call 3.500 0.585 0.585 0.000   0 0.595
TAHR57 24/09/2015 Put 3.500 0.150 0.150 0.000   0 0.145
TAHY89 24/09/2015 Call 3.600 0.515 0.515 0.000   0 0.525
TAHY99 24/09/2015 Put 3.600 0.185 0.185 0.000   0 0.180
TAHRH7 24/09/2015 Call 3.700 0.450 0.450 0.000   0 0.460
TAHRI7 24/09/2015 Put 3.700 0.225 0.225 0.000   0 0.215
TAHYG9 24/09/2015 Call 3.800 0.385 0.385 0.000   0 0.400
TAHYH9 24/09/2015 Put 3.800 0.265 0.265 0.000   0 0.260
TAHR67 24/09/2015 Call 3.900 0.330 0.330 0.000   0 0.345
TAHR77 24/09/2015 Put 3.900 0.315 0.315 0.000   0 0.305
TAHYE9 24/09/2015 Call 4.000 0.285 0.285 0.000   0 0.295
TAHYF9 24/09/2015 Put 4.000 0.365 0.365 0.000   0 0.360
TAHRF7 24/09/2015 Call 4.100 0.240 0.240 0.000   0 0.250
TAHRG7 24/09/2015 Put 4.100 0.425 0.425 0.000   0 0.415
TAHYU9 24/09/2015 Call 4.200 0.200 0.200 0.000   0 0.210
TAHYV9 24/09/2015 Put 4.200 0.485 0.485 0.000   0 0.480
TAHR87 24/09/2015 Call 4.300 0.165 0.165 0.000   0 0.170
TAHR97 24/09/2015 Put 4.300 0.555 0.555 0.000   0 0.545
TAHZ49 24/09/2015 Call 4.400 0.135 0.135 0.000   0 0.140
TAHZ59 24/09/2015 Put 4.400 0.625 0.625 0.000   0 0.620
TAHSJ7 24/09/2015 Call 4.500 0.110 0.110 0.000   0 0.115
TAHSK7 24/09/2015 Put 4.500 0.700 0.700 0.000   0 0.695
TAHK47 24/09/2015 Call 4.600 0.090 0.090 0.000   0 0.095
TAHK57 24/09/2015 Put 4.600 0.780 0.780 0.000   0 0.770
TAHTG7 24/09/2015 Call 4.700 0.075 0.075 0.000   0 0.080
TAHTH7 24/09/2015 Put 4.700 0.860 0.860 0.000   0 0.850
TAHN37 17/12/2015 Call 2.600 1.410 1.410 0.000   0 1.420
TAHN47 17/12/2015 Put 2.600 0.045 0.045 0.000   0 0.045
TAHMO7 17/12/2015 Call 2.800 1.215 1.215 0.000   0 1.225
TAHMP7 17/12/2015 Put 2.800 0.075 0.075 0.000   0 0.070
TAHMI7 17/12/2015 Call 3.000 1.025 1.025 0.000   0 1.035
TAHMJ7 17/12/2015 Put 3.000 0.115 0.115 0.000   0 0.110
TAHMQ7 17/12/2015 Call 3.200 0.850 0.850 0.000   0 0.860
TAHMR7 17/12/2015 Put 3.200 0.170 0.170 0.000   0 0.165
TAHMW7 17/12/2015 Call 3.400 0.695 0.695 0.000   0 0.700
TAHMX7 17/12/2015 Put 3.400 0.240 0.240 0.000   0 0.235
TAHMS7 17/12/2015 Call 3.600 0.560 0.560 0.000   100 0.565
TAHMT7 17/12/2015 Put 3.600 0.325 0.325 0.000   100 0.315
TAHMK7 17/12/2015 Call 3.800 0.445 0.445 0.000   0 0.450
TAHML7 17/12/2015 Put 3.800 0.420 0.420 0.000   0 0.415
TAHMM7 17/12/2015 Call 4.000 0.350 0.350 0.000   32 0.355
TAHMN7 17/12/2015 Put 4.000 0.530 0.530 0.000   0 0.525
TAHMU7 17/12/2015 Call 4.200 0.270 0.270 0.000   0 0.275
TAHMV7 17/12/2015 Put 4.200 0.655 0.655 0.000   0 0.650
TAHMY7 17/12/2015 Call 4.400 0.210 0.210 0.000   0 0.215
TAHMZ7 17/12/2015 Put 4.400 0.790 0.790 0.000   0 0.785
TAHS77 17/12/2015 Call 4.600 0.160 0.160 0.000   0 0.165
TAHS87 17/12/2015 Put 4.600 0.935 0.935 0.000   0 0.930
TAHSX7 17/12/2015 Call 4.800 0.120 0.120 0.000   0 0.125
TAHSY7 17/12/2015 Put 4.800 1.090 1.090 0.000   0 1.080
TAHS57 23/03/2016 Call 2.600 1.410 1.410 0.000   0 1.420
TAHS67 23/03/2016 Put 2.600 0.005 0.005 0.000   0 0.005
TAHRL7 23/03/2016 Call 2.800 1.210 1.210 0.000   0 1.220
TAHRM7 23/03/2016 Put 2.800 0.015 0.015 0.000   0 0.015
TAHRN7 23/03/2016 Call 3.000 1.015 1.015 0.000   0 1.025
TAHRO7 23/03/2016 Put 3.000 0.030 0.030 0.000   0 0.030
TAHRJ7 23/03/2016 Call 3.200 0.825 0.825 0.000   0 0.835
TAHRK7 23/03/2016 Put 3.200 0.060 0.060 0.000   0 0.060
TAHRT7 23/03/2016 Call 3.400 0.660 0.660 0.000   0 0.665
TAHRU7 23/03/2016 Put 3.400 0.110 0.110 0.000   0 0.110
TAHRV7 23/03/2016 Call 3.600 0.515 0.515 0.000   0 0.520
TAHRW7 23/03/2016 Put 3.600 0.180 0.180 0.000   0 0.175
TAHRX7 23/03/2016 Call 3.800 0.395 0.395 0.000   0 0.405
TAHRY7 23/03/2016 Put 3.800 0.270 0.270 0.000   0 0.265
TAHRZ7 23/03/2016 Call 4.000 0.300 0.300 0.000   0 0.305
TAHS17 23/03/2016 Put 4.000 0.380 0.380 0.000   0 0.375
TAHRR7 23/03/2016 Call 4.200 0.225 0.225 0.000   0 0.230
TAHRS7 23/03/2016 Put 4.200 0.505 0.505 0.000   0 0.500
TAHRP7 23/03/2016 Call 4.400 0.165 0.165 0.000   0 0.170
TAHRQ7 23/03/2016 Put 4.400 0.655 0.655 0.000   0 0.645
TAHS97 23/03/2016 Call 4.600 0.120 0.120 0.000   0 0.125
TAHSA7 23/03/2016 Put 4.600 0.810 0.810 0.000   0 0.805
TAHSZ7 23/03/2016 Call 4.800 0.085 0.085 0.000   0 0.090
TAHT17 23/03/2016 Put 4.800 0.980 0.980 0.000   0 0.970
TAHD77 22/12/2016 Call 2.800 1.210 1.210 0.000   0 1.220
TAHD87 22/12/2016 Put 2.800 0.070 0.070 0.000   72 0.070

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.