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 4.040 Up 0.070 4.020 4.050 3.970 4.070 3.970 4,703,800 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHPQ7 29/01/2015 Call 0.010 4.040 4.040 0.000   0 4.040
TAHNN7 29/01/2015 Call 2.800 1.250 1.250 0.000   0 1.250
TAHNO7 29/01/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TAHPM7 29/01/2015 Call 2.900 1.150 1.150 0.000   0 1.150
TAHPN7 29/01/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TAHNP7 29/01/2015 Call 3.000 1.050 1.050 0.000   0 1.050
TAHNQ7 29/01/2015 Put 3.000 0.000 0.000 0.000   0 0.000
TAHPO7 29/01/2015 Call 3.100 0.950 0.950 0.000   0 0.950
TAHPP7 29/01/2015 Put 3.100 0.000 0.000 0.000   501 0.000
TAHNL7 29/01/2015 Call 3.200 0.850 0.850 0.000   0 0.850
TAHNM7 29/01/2015 Put 3.200 0.001 0.001 0.000   0 0.001
TAHP47 29/01/2015 Call 3.300 0.750 0.750 0.000   0 0.750
TAHP57 29/01/2015 Put 3.300 0.002 0.002 0.000   0 0.002
TAHNT7 29/01/2015 Call 3.400 0.655 0.655 0.000   0 0.655
TAHNU7 29/01/2015 Put 3.400 0.004 0.004 0.000   0 0.004
TAHP27 29/01/2015 Call 3.500 0.555 0.555 0.000   0 0.555
TAHP37 29/01/2015 Put 3.500 0.008 0.008 0.000   0 0.008
TAHNV7 29/01/2015 Call 3.600 0.460 0.460 0.000   0 0.460
TAHNW7 29/01/2015 Put 3.600 0.015 0.015 0.000   0 0.015
TAHP67 29/01/2015 Call 3.700 0.370 0.370 0.000   461 0.370
TAHP77 29/01/2015 Put 3.700 0.025 0.025 0.000   0 0.025
TAHNX7 29/01/2015 Call 3.800 0.280 0.280 0.000   0 0.280
TAHNY7 29/01/2015 Put 3.800 0.035 0.035 0.000   0 0.035
TAHPK7 29/01/2015 Call 3.900 0.205 0.205 0.000   511 0.205
TAHPL7 29/01/2015 Put 3.900 0.060 0.060 0.000   0 0.060
TAHNZ7 29/01/2015 Call 4.000 0.140 0.140 0.000   50 0.140
TAHP17 29/01/2015 Put 4.000 0.095 0.095 0.000   500 0.095
TAHP87 29/01/2015 Call 4.100 0.090 0.090 0.065 20 1,920 0.090
TAHP97 29/01/2015 Put 4.100 0.140 0.140 0.000   100 0.140
TAHNR7 29/01/2015 Call 4.200 0.055 0.055 0.000   750 0.055
TAHNS7 29/01/2015 Put 4.200 0.205 0.205 0.000   300 0.205
TAHPR7 29/01/2015 Call 4.300 0.030 0.030 0.000   56 0.030
TAHPS7 29/01/2015 Put 4.300 0.285 0.285 0.000   0 0.285
TAHQT7 29/01/2015 Call 4.400 0.020 0.020 0.000   0 0.020
TAHQU7 29/01/2015 Put 4.400 0.370 0.370 0.000   25 0.370
TAHSD7 29/01/2015 Call 4.500 0.010 0.010 0.000   0 0.010
TAHSE7 29/01/2015 Put 4.500 0.465 0.465 0.000   0 0.465
TAHSR7 29/01/2015 Call 4.600 0.006 0.006 0.000   0 0.006
TAHSS7 29/01/2015 Put 4.600 0.565 0.565 0.000   0 0.565
TAHT87 29/01/2015 Call 4.700 0.003 0.003 0.000   0 0.003
TAHT97 29/01/2015 Put 4.700 0.660 0.660 0.000   0 0.660
TAHUK7 29/01/2015 Call 4.800 0.002 0.002 0.000   0 0.002
TAHUL7 29/01/2015 Put 4.800 0.760 0.760 0.000   0 0.760
TAHV57 29/01/2015 Call 4.900 0.001 0.001 0.000   0 0.001
TAHV67 29/01/2015 Put 4.900 0.860 0.860 0.000   0 0.860
TAHWJ7 29/01/2015 Call 5.000 0.000 0.000 0.000   0 0.000
TAHWK7 29/01/2015 Put 5.000 0.960 0.960 0.000   0 0.960
TAHQQ7 26/02/2015 Call 0.010 3.960 3.960 0.000   0 3.960
TAHQX7 26/02/2015 Call 2.800 1.250 1.250 0.000   0 1.250
TAHQY7 26/02/2015 Put 2.800 0.009 0.009 0.000   0 0.009
TAHQE7 26/02/2015 Call 2.900 1.150 1.150 0.000   0 1.150
TAHQF7 26/02/2015 Put 2.900 0.015 0.015 0.000   0 0.015
TAHQ87 26/02/2015 Call 3.000 1.055 1.055 0.000   0 1.055
TAHQ97 26/02/2015 Put 3.000 0.015 0.015 0.000   0 0.015
TAHQC7 26/02/2015 Call 3.100 0.955 0.955 0.000   0 0.955
TAHQD7 26/02/2015 Put 3.100 0.020 0.020 0.000   0 0.020
TAHPZ7 26/02/2015 Call 3.200 0.855 0.855 0.000   0 0.855
TAHQ17 26/02/2015 Put 3.200 0.025 0.025 0.000   0 0.025
TAHQI7 26/02/2015 Call 3.300 0.760 0.760 0.000   0 0.760
TAHQJ7 26/02/2015 Put 3.300 0.025 0.025 0.000   0 0.025
TAHQ27 26/02/2015 Call 3.400 0.660 0.660 0.000   0 0.660
TAHQ37 26/02/2015 Put 3.400 0.030 0.030 0.000   0 0.030
TAHQK7 26/02/2015 Call 3.500 0.565 0.565 0.000   0 0.565
TAHQL7 26/02/2015 Put 3.500 0.040 0.040 0.000   0 0.040
TAHPV7 26/02/2015 Call 3.600 0.470 0.470 0.000   0 0.470
TAHPW7 26/02/2015 Put 3.600 0.050 0.050 0.000   0 0.050
TAHQM7 26/02/2015 Call 3.700 0.385 0.385 0.000   0 0.385
TAHQN7 26/02/2015 Put 3.700 0.070 0.070 0.000   0 0.070
TAHQ67 26/02/2015 Call 3.800 0.305 0.305 0.000   0 0.305
TAHQ77 26/02/2015 Put 3.800 0.095 0.095 0.000   0 0.095
TAHWX7 26/02/2015 Call 3.810 0.245 0.245 0.000   0 0.245
TAHWY7 26/02/2015 Put 3.810 0.095 0.095 0.000   0 0.095
TAHQG7 26/02/2015 Call 3.900 0.235 0.235 0.000   0 0.235
TAHQH7 26/02/2015 Put 3.900 0.130 0.130 0.000   0 0.130
TAHPX7 26/02/2015 Call 4.000 0.175 0.175 0.000   0 0.175
TAHPY7 26/02/2015 Put 4.000 0.175 0.175 0.000   250 0.175
TAHQA7 26/02/2015 Call 4.100 0.125 0.125 0.000   0 0.125
TAHQB7 26/02/2015 Put 4.100 0.230 0.230 0.000   459 0.230
TAHQ47 26/02/2015 Call 4.200 0.085 0.085 0.000   0 0.085
TAHQ57 26/02/2015 Put 4.200 0.300 0.300 0.000   0 0.300
TAHQO7 26/02/2015 Call 4.300 0.060 0.060 0.000   0 0.060
TAHQP7 26/02/2015 Put 4.300 0.380 0.380 0.000   50 0.380
TAHQV7 26/02/2015 Call 4.400 0.045 0.045 0.000   0 0.045
TAHQW7 26/02/2015 Put 4.400 0.460 0.460 0.000   0 0.460
TAHSF7 26/02/2015 Call 4.500 0.030 0.030 0.000   300 0.030
TAHSG7 26/02/2015 Put 4.500 0.550 0.550 0.000   0 0.550
TAHST7 26/02/2015 Call 4.600 0.025 0.025 0.000   0 0.025
TAHSU7 26/02/2015 Put 4.600 0.640 0.640 0.000   0 0.640
TAHTA7 26/02/2015 Call 4.700 0.020 0.020 0.000   0 0.020
TAHTB7 26/02/2015 Put 4.700 0.735 0.735 0.000   0 0.735
TAHUM7 26/02/2015 Call 4.800 0.020 0.020 0.000   0 0.020
TAHUN7 26/02/2015 Put 4.800 0.830 0.830 0.000   0 0.830
TAHV77 26/02/2015 Call 4.900 0.015 0.015 0.000   0 0.015
TAHV87 26/02/2015 Put 4.900 0.930 0.930 0.000   0 0.930
TAHWL7 26/02/2015 Call 5.000 0.010 0.010 0.000   0 0.010
TAHWM7 26/02/2015 Put 5.000 1.030 1.030 0.000   0 1.030
TAHIW7 26/03/2015 Call 0.010 3.970 3.970 0.000   0 3.970
TAHUW9 26/03/2015 Call 2.200 1.850 1.850 0.000   0 1.850
TAHUX9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TAHPS9 26/03/2015 Call 2.400 1.650 1.650 0.000   0 1.650
TAHPT9 26/03/2015 Put 2.400 0.001 0.001 0.000   0 0.001
TAHPQ9 26/03/2015 Call 2.600 1.450 1.450 0.000   0 1.450
TAHPR9 26/03/2015 Put 2.600 0.004 0.004 0.000   0 0.004
TAHIG7 26/03/2015 Call 2.700 1.350 1.350 0.000   0 1.350
TAHIH7 26/03/2015 Put 2.700 0.006 0.006 0.000   0 0.006
TAHQ39 26/03/2015 Call 2.800 1.250 1.250 0.000   0 1.250
TAHQ49 26/03/2015 Put 2.800 0.009 0.009 0.000   0 0.009
TAHIM7 26/03/2015 Call 2.900 1.150 1.150 0.000   0 1.150
TAHIN7 26/03/2015 Put 2.900 0.015 0.015 0.000   400 0.015
TAHPU9 26/03/2015 Call 3.000 1.055 1.055 0.000   0 1.055
TAHPV9 26/03/2015 Put 3.000 0.015 0.015 0.000   0 0.015
TAHIK7 26/03/2015 Call 3.100 0.955 0.955 0.000   0 0.955
TAHIL7 26/03/2015 Put 3.100 0.020 0.020 0.000   15 0.020
TAHPW9 26/03/2015 Call 3.200 0.855 0.855 0.000   0 0.855
TAHPX9 26/03/2015 Put 3.200 0.025 0.025 0.000   0 0.025
TAHII7 26/03/2015 Call 3.300 0.755 0.755 0.000   0 0.755
TAHIJ7 26/03/2015 Put 3.300 0.030 0.030 0.000   0 0.030
TAHQ19 26/03/2015 Call 3.400 0.660 0.660 0.000   0 0.660
TAHQ29 26/03/2015 Put 3.400 0.040 0.040 0.000   50 0.040
TAHIO7 26/03/2015 Call 3.500 0.565 0.565 0.000   0 0.565
TAHIP7 26/03/2015 Put 3.500 0.050 0.050 0.000   0 0.050
TAHPY9 26/03/2015 Call 3.600 0.470 0.470 0.000   0 0.470
TAHPZ9 26/03/2015 Put 3.600 0.065 0.065 0.000   0 0.065
TAHIS7 26/03/2015 Call 3.700 0.385 0.385 0.000   700 0.385
TAHIT7 26/03/2015 Put 3.700 0.085 0.085 0.000   0 0.085
TAHQ59 26/03/2015 Call 3.800 0.310 0.310 0.000   0 0.310
TAHQ69 26/03/2015 Put 3.800 0.115 0.115 0.000   0 0.115
TAHIU7 26/03/2015 Call 3.900 0.240 0.240 0.000   0 0.240
TAHIV7 26/03/2015 Put 3.900 0.150 0.150 0.000   0 0.150
TAHQ79 26/03/2015 Call 4.000 0.185 0.185 0.000   114 0.185
TAHQ89 26/03/2015 Put 4.000 0.195 0.195 0.000   40 0.195
TAHIQ7 26/03/2015 Call 4.100 0.135 0.135 0.000   0 0.135
TAHIR7 26/03/2015 Put 4.100 0.255 0.255 0.000   0 0.255
TAHQD9 26/03/2015 Call 4.200 0.100 0.100 0.000   0 0.100
TAHQE9 26/03/2015 Put 4.200 0.320 0.320 0.000   0 0.320
TAHIX7 26/03/2015 Call 4.300 0.070 0.070 0.000   0 0.070
TAHIY7 26/03/2015 Put 4.300 0.390 0.390 0.000   0 0.390
TAHSF9 26/03/2015 Call 4.400 0.050 0.050 0.000   0 0.050
TAHSG9 26/03/2015 Put 4.400 0.475 0.475 0.000   0 0.475
TAHKK7 26/03/2015 Call 4.500 0.040 0.040 0.000   1,000 0.040
TAHKL7 26/03/2015 Put 4.500 0.560 0.560 0.000   0 0.560
TAHSV7 26/03/2015 Call 4.600 0.030 0.030 0.000   0 0.030
TAHSW7 26/03/2015 Put 4.600 0.650 0.650 0.000   0 0.650
TAHTC7 26/03/2015 Call 4.700 0.025 0.025 0.000   0 0.025
TAHTD7 26/03/2015 Put 4.700 0.740 0.740 0.000   0 0.740
TAHUO7 26/03/2015 Call 4.800 0.020 0.020 0.000   0 0.020
TAHUP7 26/03/2015 Put 4.800 0.835 0.835 0.000   0 0.835
TAHV97 26/03/2015 Call 4.900 0.015 0.015 0.000   0 0.015
TAHVA7 26/03/2015 Put 4.900 0.930 0.930 0.000   0 0.930
TAHWN7 26/03/2015 Call 5.000 0.015 0.015 0.000   0 0.015
TAHWO7 26/03/2015 Put 5.000 1.030 1.030 0.000   0 1.030
TAHUF7 23/04/2015 Call 0.010 3.975 3.975 0.000   0 3.975
TAHTK7 23/04/2015 Call 3.300 0.760 0.760 0.000   0 0.760
TAHTL7 23/04/2015 Put 3.300 0.035 0.035 0.000   0 0.035
TAHTM7 23/04/2015 Call 3.400 0.665 0.665 0.000   0 0.665
TAHTN7 23/04/2015 Put 3.400 0.045 0.045 0.000   0 0.045
TAHTO7 23/04/2015 Call 3.500 0.575 0.575 0.000   0 0.575
TAHTP7 23/04/2015 Put 3.500 0.060 0.060 0.000   0 0.060
TAHTQ7 23/04/2015 Call 3.600 0.490 0.490 0.000   0 0.490
TAHTR7 23/04/2015 Put 3.600 0.080 0.080 0.000   0 0.080
TAHTS7 23/04/2015 Call 3.700 0.415 0.415 0.000   0 0.415
TAHTT7 23/04/2015 Put 3.700 0.100 0.100 0.000   0 0.100
TAHTU7 23/04/2015 Call 3.800 0.340 0.340 0.000   0 0.340
TAHTV7 23/04/2015 Put 3.800 0.135 0.135 0.000   0 0.135
TAHTW7 23/04/2015 Call 3.900 0.275 0.275 0.000   0 0.275
TAHTX7 23/04/2015 Put 3.900 0.170 0.170 0.000   0 0.170
TAHTY7 23/04/2015 Call 4.000 0.220 0.220 0.000   0 0.220
TAHTZ7 23/04/2015 Put 4.000 0.215 0.215 0.000   0 0.215
TAHU17 23/04/2015 Call 4.100 0.170 0.170 0.000   0 0.170
TAHU27 23/04/2015 Put 4.100 0.270 0.270 0.000   0 0.270
TAHU37 23/04/2015 Call 4.200 0.130 0.130 0.000   0 0.130
TAHU47 23/04/2015 Put 4.200 0.335 0.335 0.000   0 0.335
TAHU57 23/04/2015 Call 4.300 0.100 0.100 0.000   0 0.100
TAHU67 23/04/2015 Put 4.300 0.405 0.405 0.000   0 0.405
TAHU77 23/04/2015 Call 4.400 0.075 0.075 0.000   0 0.075
TAHU87 23/04/2015 Put 4.400 0.480 0.480 0.000   0 0.480
TAHU97 23/04/2015 Call 4.500 0.055 0.055 0.000   0 0.055
TAHUA7 23/04/2015 Put 4.500 0.565 0.565 0.000   0 0.565
TAHUB7 23/04/2015 Call 4.600 0.040 0.040 0.000   0 0.040
TAHUC7 23/04/2015 Put 4.600 0.650 0.650 0.000   0 0.650
TAHUD7 23/04/2015 Call 4.700 0.030 0.030 0.000   0 0.030
TAHUE7 23/04/2015 Put 4.700 0.740 0.740 0.000   0 0.740
TAHUQ7 23/04/2015 Call 4.800 0.025 0.025 0.000   0 0.025
TAHUR7 23/04/2015 Put 4.800 0.835 0.835 0.000   0 0.835
TAHVB7 23/04/2015 Call 4.900 0.020 0.020 0.000   0 0.020
TAHVC7 23/04/2015 Put 4.900 0.930 0.930 0.000   0 0.930
TAHWP7 23/04/2015 Call 5.000 0.020 0.020 0.000   0 0.020
TAHWQ7 23/04/2015 Put 5.000 1.030 1.030 0.000   0 1.030
TAHWC7 28/05/2015 Call 0.010 3.990 3.990 0.000   0 3.990
TAHWD7 28/05/2015 Call 3.300 0.765 0.765 0.000   0 0.765
TAHWE7 28/05/2015 Put 3.300 0.045 0.045 0.000   0 0.045
TAHW47 28/05/2015 Call 3.400 0.675 0.675 0.000   0 0.675
TAHW57 28/05/2015 Put 3.400 0.055 0.055 0.000   0 0.055
TAHVP7 28/05/2015 Call 3.500 0.590 0.590 0.000   0 0.590
TAHVQ7 28/05/2015 Put 3.500 0.075 0.075 0.000   0 0.075
TAHWA7 28/05/2015 Call 3.600 0.505 0.505 0.000   0 0.505
TAHWB7 28/05/2015 Put 3.600 0.095 0.095 0.000   0 0.095
TAHVN7 28/05/2015 Call 3.700 0.430 0.430 0.000   0 0.430
TAHVO7 28/05/2015 Put 3.700 0.120 0.120 0.000   0 0.120
TAHW27 28/05/2015 Call 3.800 0.365 0.365 0.000   0 0.365
TAHW37 28/05/2015 Put 3.800 0.155 0.155 0.000   0 0.155
TAHVJ7 28/05/2015 Call 3.900 0.305 0.305 0.000   0 0.305
TAHVK7 28/05/2015 Put 3.900 0.195 0.195 0.000   0 0.195
TAHVX7 28/05/2015 Call 4.000 0.250 0.250 0.000   0 0.250
TAHVY7 28/05/2015 Put 4.000 0.240 0.240 0.000   0 0.240
TAHVH7 28/05/2015 Call 4.100 0.200 0.200 0.000   0 0.200
TAHVI7 28/05/2015 Put 4.100 0.295 0.295 0.000   0 0.295
TAHW87 28/05/2015 Call 4.200 0.160 0.160 0.000   0 0.160
TAHW97 28/05/2015 Put 4.200 0.355 0.355 0.000   0 0.355
TAHVL7 28/05/2015 Call 4.300 0.125 0.125 0.000   0 0.125
TAHVM7 28/05/2015 Put 4.300 0.425 0.425 0.000   0 0.425
TAHW67 28/05/2015 Call 4.400 0.095 0.095 0.000   0 0.095
TAHW77 28/05/2015 Put 4.400 0.500 0.500 0.000   0 0.500
TAHVR7 28/05/2015 Call 4.500 0.075 0.075 0.000   0 0.075
TAHVS7 28/05/2015 Put 4.500 0.580 0.580 0.000   0 0.580
TAHVZ7 28/05/2015 Call 4.600 0.055 0.055 0.000   0 0.055
TAHW17 28/05/2015 Put 4.600 0.665 0.665 0.000   0 0.665
TAHVT7 28/05/2015 Call 4.700 0.045 0.045 0.000   0 0.045
TAHVU7 28/05/2015 Put 4.700 0.755 0.755 0.000   0 0.755
TAHVV7 28/05/2015 Call 4.800 0.035 0.035 0.000   0 0.035
TAHVW7 28/05/2015 Put 4.800 0.845 0.845 0.000   0 0.845
TAHWF7 28/05/2015 Call 4.900 0.025 0.025 0.000   0 0.025
TAHWG7 28/05/2015 Put 4.900 0.940 0.940 0.000   0 0.940
TAHWR7 28/05/2015 Call 5.000 0.025 0.025 0.000   0 0.025
TAHWS7 28/05/2015 Put 5.000 1.035 1.035 0.000   0 1.035
TAHXP8 25/06/2015 Call 0.010 3.995 3.995 0.000   0 3.995
TAHIO9 25/06/2015 Call 1.900 2.150 2.150 0.000   0 2.150
TAHIP9 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
TAHCP9 25/06/2015 Call 2.000 2.050 2.050 0.000   0 2.050
TAHCQ9 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TAHX88 25/06/2015 Call 2.200 1.850 1.850 0.000   0 1.850
TAHX98 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TAHXC8 25/06/2015 Call 2.400 1.650 1.650 0.000   0 1.650
TAHXD8 25/06/2015 Put 2.400 0.001 0.001 0.000   0 0.001
TAHXA8 25/06/2015 Call 2.600 1.450 1.450 0.000   0 1.450
TAHXB8 25/06/2015 Put 2.600 0.004 0.004 0.000   0 0.004
TAHN17 25/06/2015 Call 2.700 1.350 1.350 0.000   0 1.350
TAHN27 25/06/2015 Put 2.700 0.006 0.006 0.000   0 0.006
TAHXJ8 25/06/2015 Call 2.800 1.250 1.250 0.000   0 1.250
TAHXK8 25/06/2015 Put 2.800 0.010 0.010 0.000   0 0.010
TAHM87 25/06/2015 Call 2.900 1.150 1.150 0.000   0 1.150
TAHM97 25/06/2015 Put 2.900 0.015 0.015 0.000   0 0.015
TAHXF8 25/06/2015 Call 3.000 1.055 1.055 0.000   0 1.055
TAHXG8 25/06/2015 Put 3.000 0.020 0.020 0.000   80 0.020
TAHM27 25/06/2015 Call 3.100 0.955 0.955 0.000   0 0.955
TAHM37 25/06/2015 Put 3.100 0.030 0.030 0.000   0 0.030
TAHXH8 25/06/2015 Call 3.200 0.860 0.860 0.000   0 0.860
TAHXI8 25/06/2015 Put 3.200 0.035 0.035 0.000   0 0.035
TAHM47 25/06/2015 Call 3.300 0.765 0.765 0.000   0 0.765
TAHM57 25/06/2015 Put 3.300 0.045 0.045 0.000   0 0.045
TAHXN8 25/06/2015 Call 3.400 0.675 0.675 0.000   0 0.675
TAHXO8 25/06/2015 Put 3.400 0.060 0.060 0.000   0 0.060
TAHM67 25/06/2015 Call 3.500 0.585 0.585 0.000   0 0.585
TAHM77 25/06/2015 Put 3.500 0.080 0.080 0.000   0 0.080
TAHXL8 25/06/2015 Call 3.600 0.505 0.505 0.000   1,000 0.505
TAHXM8 25/06/2015 Put 3.600 0.100 0.100 0.000   0 0.100
TAHME7 25/06/2015 Call 3.700 0.430 0.430 0.000   0 0.430
TAHMF7 25/06/2015 Put 3.700 0.125 0.125 0.000   0 0.125
TAHX68 25/06/2015 Call 3.800 0.360 0.360 0.000   0 0.360
TAHX78 25/06/2015 Put 3.800 0.160 0.160 0.000   0 0.160
TAHMC7 25/06/2015 Call 3.900 0.300 0.300 0.000   1,000 0.300
TAHMD7 25/06/2015 Put 3.900 0.200 0.200 0.000   0 0.200
TAHYI8 25/06/2015 Call 4.000 0.250 0.250 0.000   0 0.250
TAHYJ8 25/06/2015 Put 4.000 0.250 0.250 0.000   0 0.250
TAHMA7 25/06/2015 Call 4.100 0.200 0.200 0.000   250 0.200
TAHMB7 25/06/2015 Put 4.100 0.305 0.305 0.000   0 0.305
TAHCH9 25/06/2015 Call 4.200 0.160 0.160 0.000   0 0.160
TAHCI9 25/06/2015 Put 4.200 0.365 0.365 0.000   0 0.365
TAHMG7 25/06/2015 Call 4.300 0.130 0.130 0.000   0 0.130
TAHMH7 25/06/2015 Put 4.300 0.435 0.435 0.000   0 0.435
TAHSH9 25/06/2015 Call 4.400 0.100 0.100 0.000   0 0.100
TAHSI9 25/06/2015 Put 4.400 0.510 0.510 0.000   0 0.510
TAHSH7 25/06/2015 Call 4.500 0.080 0.080 0.000   0 0.080
TAHSI7 25/06/2015 Put 4.500 0.590 0.590 0.000   0 0.590
TAHK27 25/06/2015 Call 4.600 0.065 0.065 0.000   0 0.065
TAHK37 25/06/2015 Put 4.600 0.670 0.670 0.000   0 0.670
TAHTE7 25/06/2015 Call 4.700 0.050 0.050 0.000   0 0.050
TAHTF7 25/06/2015 Put 4.700 0.760 0.760 0.000   50 0.760
TAHUS7 25/06/2015 Call 4.800 0.040 0.040 0.000   0 0.040
TAHUT7 25/06/2015 Put 4.800 0.850 0.850 0.000   0 0.850
TAHVD7 25/06/2015 Call 4.900 0.035 0.035 0.000   0 0.035
TAHVE7 25/06/2015 Put 4.900 0.940 0.940 0.000   0 0.940
TAHWT7 25/06/2015 Call 5.000 0.030 0.030 0.000   0 0.030
TAHWU7 25/06/2015 Put 5.000 1.035 1.035 0.000   0 1.035
TAHS27 24/09/2015 Call 0.010 3.915 3.915 0.000   0 3.915
TAHY29 24/09/2015 Call 2.400 1.650 1.650 0.000   0 1.650
TAHY39 24/09/2015 Put 2.400 0.004 0.004 0.000   0 0.004
TAHXZ9 24/09/2015 Call 2.600 1.450 1.450 0.000   0 1.450
TAHY19 24/09/2015 Put 2.600 0.010 0.010 0.000   0 0.010
TAHYC9 24/09/2015 Call 2.800 1.250 1.250 0.000   0 1.250
TAHYD9 24/09/2015 Put 2.800 0.025 0.025 0.000   0 0.025
TAHS37 24/09/2015 Call 2.900 1.155 1.155 0.000   0 1.155
TAHS47 24/09/2015 Put 2.900 0.035 0.035 0.000   0 0.035
TAHYA9 24/09/2015 Call 3.000 1.055 1.055 0.000   0 1.055
TAHYB9 24/09/2015 Put 3.000 0.045 0.045 0.000   0 0.045
TAHQZ7 24/09/2015 Call 3.100 0.960 0.960 0.000   0 0.960
TAHR17 24/09/2015 Put 3.100 0.060 0.060 0.000   0 0.060
TAHY49 24/09/2015 Call 3.200 0.870 0.870 0.000   0 0.870
TAHY59 24/09/2015 Put 3.200 0.080 0.080 0.000   1,000 0.080
TAHR27 24/09/2015 Call 3.300 0.780 0.780 0.000   0 0.780
TAHR37 24/09/2015 Put 3.300 0.100 0.100 0.000   0 0.100
TAHY69 24/09/2015 Call 3.400 0.700 0.700 0.000   0 0.700
TAHY79 24/09/2015 Put 3.400 0.125 0.125 0.000   0 0.125
TAHR47 24/09/2015 Call 3.500 0.620 0.620 0.000   0 0.620
TAHR57 24/09/2015 Put 3.500 0.155 0.155 0.000   0 0.155
TAHY89 24/09/2015 Call 3.600 0.550 0.550 0.000   0 0.550
TAHY99 24/09/2015 Put 3.600 0.185 0.185 0.000   0 0.185
TAHRH7 24/09/2015 Call 3.700 0.485 0.485 0.000   0 0.485
TAHRI7 24/09/2015 Put 3.700 0.225 0.225 0.000   0 0.225
TAHYG9 24/09/2015 Call 3.800 0.425 0.425 0.000   0 0.425
TAHYH9 24/09/2015 Put 3.800 0.265 0.265 0.000   550 0.265
TAHR67 24/09/2015 Call 3.900 0.370 0.370 0.000   0 0.370
TAHR77 24/09/2015 Put 3.900 0.315 0.315 0.000   0 0.315
TAHYE9 24/09/2015 Call 4.000 0.320 0.320 0.000   0 0.320
TAHYF9 24/09/2015 Put 4.000 0.365 0.365 0.000   0 0.365
TAHRF7 24/09/2015 Call 4.100 0.275 0.275 0.000   0 0.275
TAHRG7 24/09/2015 Put 4.100 0.420 0.420 0.000   0 0.420
TAHYU9 24/09/2015 Call 4.200 0.235 0.235 0.000   0 0.235
TAHYV9 24/09/2015 Put 4.200 0.480 0.480 0.000   0 0.480
TAHR87 24/09/2015 Call 4.300 0.200 0.200 0.000   0 0.200
TAHR97 24/09/2015 Put 4.300 0.545 0.545 0.000   0 0.545
TAHZ49 24/09/2015 Call 4.400 0.170 0.170 0.000   157 0.170
TAHZ59 24/09/2015 Put 4.400 0.615 0.615 0.000   0 0.615
TAHSJ7 24/09/2015 Call 4.500 0.145 0.145 0.000   0 0.145
TAHSK7 24/09/2015 Put 4.500 0.685 0.685 0.000   0 0.685
TAHK47 24/09/2015 Call 4.600 0.120 0.120 0.000   0 0.120
TAHK57 24/09/2015 Put 4.600 0.760 0.760 0.000   0 0.760
TAHTG7 24/09/2015 Call 4.700 0.100 0.100 0.000   0 0.100
TAHTH7 24/09/2015 Put 4.700 0.840 0.840 0.000   0 0.840
TAHUU7 24/09/2015 Call 4.800 0.085 0.085 0.000   0 0.085
TAHUV7 24/09/2015 Put 4.800 0.925 0.925 0.000   0 0.925
TAHVF7 24/09/2015 Call 4.900 0.070 0.070 0.000   0 0.070
TAHVG7 24/09/2015 Put 4.900 1.010 1.010 0.000   0 1.010
TAHWV7 24/09/2015 Call 5.000 0.055 0.055 0.000   0 0.055
TAHWW7 24/09/2015 Put 5.000 1.095 1.095 0.000   0 1.095
TAHY17 17/12/2015 Call 0.010 3.940 3.940 0.000   0 3.940
TAHN37 17/12/2015 Call 2.600 1.450 1.450 0.000   0 1.450
TAHN47 17/12/2015 Put 2.600 0.035 0.035 0.000   0 0.035
TAHMO7 17/12/2015 Call 2.800 1.250 1.250 0.000   0 1.250
TAHMP7 17/12/2015 Put 2.800 0.055 0.055 0.000   0 0.055
TAHMI7 17/12/2015 Call 3.000 1.055 1.055 0.000   0 1.055
TAHMJ7 17/12/2015 Put 3.000 0.090 0.090 0.000   0 0.090
TAHMQ7 17/12/2015 Call 3.200 0.870 0.870 0.000   0 0.870
TAHMR7 17/12/2015 Put 3.200 0.130 0.130 0.000   0 0.130
TAHX47 17/12/2015 Call 3.300 0.785 0.785 0.000   0 0.785
TAHX57 17/12/2015 Put 3.300 0.155 0.155 0.000   0 0.155
TAHMW7 17/12/2015 Call 3.400 0.705 0.705 0.000   0 0.705
TAHMX7 17/12/2015 Put 3.400 0.180 0.180 0.000   0 0.180
TAHX27 17/12/2015 Call 3.500 0.630 0.630 0.000   0 0.630
TAHX37 17/12/2015 Put 3.500 0.210 0.210 0.000   0 0.210
TAHMS7 17/12/2015 Call 3.600 0.560 0.560 0.000   100 0.560
TAHMT7 17/12/2015 Put 3.600 0.240 0.240 0.000   100 0.240
TAHX67 17/12/2015 Call 3.700 0.500 0.500 0.000   0 0.500
TAHX77 17/12/2015 Put 3.700 0.275 0.275 0.000   0 0.275
TAHMK7 17/12/2015 Call 3.800 0.445 0.445 0.000   0 0.445
TAHML7 17/12/2015 Put 3.800 0.315 0.315 0.000   0 0.315
TAHX87 17/12/2015 Call 3.900 0.390 0.390 0.000   0 0.390
TAHX97 17/12/2015 Put 3.900 0.365 0.365 0.000   0 0.365
TAHMM7 17/12/2015 Call 4.000 0.345 0.345 0.000   32 0.345
TAHMN7 17/12/2015 Put 4.000 0.420 0.420 0.000   0 0.420
TAHWZ7 17/12/2015 Call 4.100 0.305 0.305 0.000   0 0.305
TAHX17 17/12/2015 Put 4.100 0.485 0.485 0.000   0 0.485
TAHMU7 17/12/2015 Call 4.200 0.265 0.265 0.000   0 0.265
TAHMV7 17/12/2015 Put 4.200 0.560 0.560 0.000   0 0.560
TAHXF7 17/12/2015 Call 4.300 0.230 0.230 0.000   0 0.230
TAHXG7 17/12/2015 Put 4.300 0.635 0.635 0.000   0 0.635
TAHMY7 17/12/2015 Call 4.400 0.200 0.200 0.000   0 0.200
TAHMZ7 17/12/2015 Put 4.400 0.715 0.715 0.000   0 0.715
TAHXC7 17/12/2015 Call 4.500 0.175 0.175 0.000   0 0.175
TAHXD7 17/12/2015 Put 4.500 0.795 0.795 0.000   0 0.795
TAHS77 17/12/2015 Call 4.600 0.150 0.150 0.000   0 0.150
TAHS87 17/12/2015 Put 4.600 0.875 0.875 0.000   0 0.875
TAHXA7 17/12/2015 Call 4.700 0.130 0.130 0.000   0 0.130
TAHXB7 17/12/2015 Put 4.700 0.955 0.955 0.000   0 0.955
TAHSX7 17/12/2015 Call 4.800 0.110 0.110 0.000   0 0.110
TAHSY7 17/12/2015 Put 4.800 1.035 1.035 0.000   0 1.035
TAHUW7 17/12/2015 Call 5.000 0.080 0.080 0.000   0 0.080
TAHUX7 17/12/2015 Put 5.000 1.200 1.200 0.000   0 1.200
TAHS57 23/03/2016 Call 2.600 1.450 1.450 0.000   0 1.450
TAHS67 23/03/2016 Put 2.600 0.003 0.003 0.000   0 0.003
TAHRL7 23/03/2016 Call 2.800 1.250 1.250 0.000   0 1.250
TAHRM7 23/03/2016 Put 2.800 0.010 0.010 0.000   0 0.010
TAHRN7 23/03/2016 Call 3.000 1.050 1.050 0.000   0 1.050
TAHRO7 23/03/2016 Put 3.000 0.025 0.025 0.000   0 0.025
TAHRJ7 23/03/2016 Call 3.200 0.855 0.855 0.000   0 0.855
TAHRK7 23/03/2016 Put 3.200 0.050 0.050 0.000   0 0.050
TAHRT7 23/03/2016 Call 3.400 0.675 0.675 0.000   0 0.675
TAHRU7 23/03/2016 Put 3.400 0.095 0.095 0.000   0 0.095
TAHRV7 23/03/2016 Call 3.600 0.520 0.520 0.000   0 0.520
TAHRW7 23/03/2016 Put 3.600 0.155 0.155 0.000   0 0.155
TAHRX7 23/03/2016 Call 3.800 0.400 0.400 0.000   0 0.400
TAHRY7 23/03/2016 Put 3.800 0.245 0.245 0.000   0 0.245
TAHRZ7 23/03/2016 Call 4.000 0.300 0.300 0.000   0 0.300
TAHS17 23/03/2016 Put 4.000 0.350 0.350 0.000   0 0.350
TAHRR7 23/03/2016 Call 4.200 0.220 0.220 0.000   0 0.220
TAHRS7 23/03/2016 Put 4.200 0.480 0.480 0.000   0 0.480
TAHRP7 23/03/2016 Call 4.400 0.160 0.160 0.000   0 0.160
TAHRQ7 23/03/2016 Put 4.400 0.625 0.625 0.000   0 0.625
TAHS97 23/03/2016 Call 4.600 0.115 0.115 0.000   0 0.115
TAHSA7 23/03/2016 Put 4.600 0.785 0.785 0.000   0 0.785
TAHSZ7 23/03/2016 Call 4.800 0.080 0.080 0.000   0 0.080
TAHT17 23/03/2016 Put 4.800 0.950 0.950 0.000   0 0.950
TAHUY7 23/03/2016 Call 5.000 0.055 0.055 0.000   0 0.055
TAHUZ7 23/03/2016 Put 5.000 1.130 1.130 0.000   0 1.130
TAHXH7 23/06/2016 Call 3.200 0.870 0.870 0.000   0 0.870
TAHXI7 23/06/2016 Put 3.200 0.130 0.130 0.000   0 0.130
TAHXY7 23/06/2016 Call 3.400 0.705 0.705 0.000   0 0.705
TAHXZ7 23/06/2016 Put 3.400 0.195 0.195 0.000   0 0.195
TAHXT7 23/06/2016 Call 3.600 0.570 0.570 0.000   0 0.570
TAHXU7 23/06/2016 Put 3.600 0.275 0.275 0.000   0 0.275
TAHXR7 23/06/2016 Call 3.800 0.455 0.455 0.000   0 0.455
TAHXS7 23/06/2016 Put 3.800 0.370 0.370 0.000   0 0.370
TAHXN7 23/06/2016 Call 4.000 0.365 0.365 0.000   0 0.365
TAHXO7 23/06/2016 Put 4.000 0.480 0.480 0.000   0 0.480
TAHXJ7 23/06/2016 Call 4.200 0.285 0.285 0.000   0 0.285
TAHXK7 23/06/2016 Put 4.200 0.600 0.600 0.000   0 0.600
TAHXV7 23/06/2016 Call 4.400 0.225 0.225 0.000   0 0.225
TAHXW7 23/06/2016 Put 4.400 0.735 0.735 0.000   0 0.735
TAHXL7 23/06/2016 Call 4.600 0.175 0.175 0.000   0 0.175
TAHXM7 23/06/2016 Put 4.600 0.885 0.885 0.000   0 0.885
TAHXP7 23/06/2016 Call 4.800 0.135 0.135 0.000   0 0.135
TAHXQ7 23/06/2016 Put 4.800 1.040 1.040 0.000   0 1.040
TAHD77 22/12/2016 Call 2.800 1.250 1.250 0.000   0 1.250
TAHD87 22/12/2016 Put 2.800 0.065 0.065 0.000   72 0.065

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.