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 4.710 Down -0.090 4.690 4.720 4.760 4.790 4.690 2,583,369 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 4.700 4.700 0.000   0 4.700
TAHCL8 23/04/2015 Call 0.100 4.610 4.610 0.000   7,000 4.610
TAHCM8 23/04/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TAHTK7 23/04/2015 Call 3.060 1.650 1.650 0.000   0 1.650
TAHTL7 23/04/2015 Put 3.060 0.000 0.000 0.000   0 0.000
TAHTM7 23/04/2015 Call 3.150 1.560 1.560 0.000   0 1.560
TAHTN7 23/04/2015 Put 3.150 0.000 0.000 0.000   0 0.000
TAHTO7 23/04/2015 Call 3.250 1.460 1.460 0.000   0 1.460
TAHTP7 23/04/2015 Put 3.250 0.000 0.000 0.000   0 0.000
TAHTQ7 23/04/2015 Call 3.340 1.370 1.370 0.000   0 1.370
TAHTR7 23/04/2015 Put 3.340 0.000 0.000 0.000   0 0.000
TAHTS7 23/04/2015 Call 3.420 1.290 1.290 0.000   0 1.290
TAHTT7 23/04/2015 Put 3.420 0.000 0.000 0.000   0 0.000
TAHTU7 23/04/2015 Call 3.520 1.190 1.190 0.000   0 1.190
TAHTV7 23/04/2015 Put 3.520 0.000 0.000 0.000   0 0.000
TAHTW7 23/04/2015 Call 3.610 1.100 1.100 0.000   0 1.100
TAHTX7 23/04/2015 Put 3.610 0.000 0.000 0.000   0 0.000
TAHTY7 23/04/2015 Call 3.710 1.000 1.000 0.000   0 1.000
TAHTZ7 23/04/2015 Put 3.710 0.000 0.000 0.000   0 0.000
TAHU17 23/04/2015 Call 3.800 0.910 0.910 0.000   0 0.910
TAHU27 23/04/2015 Put 3.800 0.000 0.000 0.000   0 0.000
TAHU37 23/04/2015 Call 3.890 0.825 0.825 0.000   0 0.825
TAHU47 23/04/2015 Put 3.890 0.000 0.000 0.000   0 0.000
TAHU57 23/04/2015 Call 3.980 0.735 0.735 0.000   0 0.735
TAHU67 23/04/2015 Put 3.980 0.000 0.000 0.000   1,700 0.000
TAHU77 23/04/2015 Call 4.070 0.645 0.645 0.000   0 0.645
TAHU87 23/04/2015 Put 4.070 0.000 0.000 0.000   0 0.000
TAHU97 23/04/2015 Call 4.170 0.545 0.545 0.000   0 0.545
TAHUA7 23/04/2015 Put 4.170 0.000 0.000 0.000   0 0.000
TAHUB7 23/04/2015 Call 4.260 0.455 0.455 0.000   0 0.455
TAHUC7 23/04/2015 Put 4.260 0.001 0.001 0.000   0 0.001
TAHYC7 23/04/2015 Call 4.270 0.445 0.445 0.000   0 0.445
TAHYD7 23/04/2015 Put 4.270 0.001 0.001 0.000   0 0.001
TAHUD7 23/04/2015 Call 4.360 0.360 0.360 0.000   0 0.360
TAHUE7 23/04/2015 Put 4.360 0.002 0.002 0.000   470 0.002
TAHYA7 23/04/2015 Call 4.370 0.350 0.350 0.000   1,600 0.350
TAHYB7 23/04/2015 Put 4.370 0.003 0.003 0.000   0 0.003
TAHUQ7 23/04/2015 Call 4.450 0.275 0.275 0.000   35 0.275
TAHUR7 23/04/2015 Put 4.450 0.006 0.006 0.000   210 0.006
TAHVB7 23/04/2015 Call 4.540 0.195 0.195 0.000   150 0.195
TAHVC7 23/04/2015 Put 4.540 0.015 0.015 0.000   0 0.015
TAHWP7 23/04/2015 Call 4.630 0.125 0.125 0.000   451 0.125
TAHWQ7 23/04/2015 Put 4.630 0.040 0.040 0.000   1,660 0.040
TAHYM7 23/04/2015 Call 4.860 0.020 0.020 0.000   224 0.020
TAHYN7 23/04/2015 Put 4.860 0.170 0.170 0.000   50 0.170
TAHYO7 23/04/2015 Call 5.100 0.001 0.001 0.000   209 0.001
TAHYP7 23/04/2015 Put 5.100 0.390 0.390 0.000   0 0.390
TAHBI8 23/04/2015 Call 5.320 0.000 0.000 0.000   0 0.000
TAHBJ8 23/04/2015 Put 5.320 0.610 0.610 0.000   0 0.610
TAHBZ8 23/04/2015 Call 5.560 0.000 0.000 0.000   0 0.000
TAHC18 23/04/2015 Put 5.560 0.850 0.850 0.000   0 0.850
TAHD28 23/04/2015 Call 5.790 0.000 0.000 0.000   0 0.000
TAHD38 23/04/2015 Put 5.790 1.080 1.080 0.000   0 1.080
TAHCZ8 23/04/2015 Call 6.020 0.000 0.000 0.000   0 0.000
TAHD18 23/04/2015 Put 6.020 1.310 1.310 0.000   0 1.310
TAHD48 23/04/2015 Call 6.260 0.000 0.000 0.000   0 0.000
TAHD58 23/04/2015 Put 6.260 1.550 1.550 0.000   0 1.550
TAHEO8 23/04/2015 Call 6.480 0.000 0.000 0.000   0 0.000
TAHEP8 23/04/2015 Put 6.480 1.770 1.770 0.000   0 1.770
TAHWC7 28/05/2015 Call 0.010 4.710 4.710 0.000   0 4.710
TAHWD7 28/05/2015 Call 3.060 1.660 1.660 0.000   0 1.660
TAHWE7 28/05/2015 Put 3.060 0.000 0.000 0.000   0 0.000
TAHW47 28/05/2015 Call 3.150 1.570 1.570 0.000   0 1.570
TAHW57 28/05/2015 Put 3.150 0.000 0.000 0.000   0 0.000
TAHVP7 28/05/2015 Call 3.250 1.470 1.470 0.000   0 1.470
TAHVQ7 28/05/2015 Put 3.250 0.000 0.000 0.000   0 0.000
TAHWA7 28/05/2015 Call 3.340 1.380 1.380 0.000   0 1.380
TAHWB7 28/05/2015 Put 3.340 0.000 0.000 0.000   0 0.000
TAHVN7 28/05/2015 Call 3.420 1.300 1.300 0.000   0 1.300
TAHVO7 28/05/2015 Put 3.420 0.001 0.001 0.000   0 0.001
TAHW27 28/05/2015 Call 3.520 1.200 1.200 0.000   0 1.200
TAHW37 28/05/2015 Put 3.520 0.001 0.001 0.000   0 0.001
TAHVJ7 28/05/2015 Call 3.610 1.110 1.110 0.000   0 1.110
TAHVK7 28/05/2015 Put 3.610 0.002 0.002 0.000   0 0.002
TAHVX7 28/05/2015 Call 3.710 1.010 1.010 0.000   0 1.010
TAHVY7 28/05/2015 Put 3.710 0.003 0.003 0.000   0 0.003
TAHVH7 28/05/2015 Call 3.800 0.925 0.925 0.000   0 0.925
TAHVI7 28/05/2015 Put 3.800 0.005 0.005 0.000   0 0.005
TAHW87 28/05/2015 Call 3.890 0.835 0.835 0.000   0 0.835
TAHW97 28/05/2015 Put 3.890 0.008 0.008 0.000   0 0.008
TAHVL7 28/05/2015 Call 3.980 0.750 0.750 0.000   0 0.750
TAHVM7 28/05/2015 Put 3.980 0.010 0.010 0.000   0 0.010
TAHW67 28/05/2015 Call 4.070 0.665 0.665 0.000   0 0.665
TAHW77 28/05/2015 Put 4.070 0.015 0.015 0.000   0 0.015
TAHVR7 28/05/2015 Call 4.170 0.575 0.575 0.000   0 0.575
TAHVS7 28/05/2015 Put 4.170 0.025 0.025 0.000   0 0.025
TAHVZ7 28/05/2015 Call 4.260 0.495 0.495 0.000   0 0.495
TAHW17 28/05/2015 Put 4.260 0.030 0.030 0.000   0 0.030
TAHVT7 28/05/2015 Call 4.360 0.410 0.410 0.000   0 0.410
TAHVU7 28/05/2015 Put 4.360 0.045 0.045 0.000   0 0.045
TAHVV7 28/05/2015 Call 4.450 0.335 0.335 0.000   0 0.335
TAHVW7 28/05/2015 Put 4.450 0.065 0.065 0.000   0 0.065
TAHWF7 28/05/2015 Call 4.540 0.270 0.270 0.000   0 0.270
TAHWG7 28/05/2015 Put 4.540 0.090 0.090 0.000   0 0.090
TAHWR7 28/05/2015 Call 4.630 0.215 0.215 0.000   0 0.215
TAHWS7 28/05/2015 Put 4.630 0.120 0.120 0.000   0 0.120
TAHYS7 28/05/2015 Call 4.860 0.105 0.105 0.120 315 1,349 0.105
TAHYT7 28/05/2015 Put 4.860 0.240 0.240 0.000   0 0.240
TAHYQ7 28/05/2015 Call 5.100 0.045 0.045 0.000   1,135 0.045
TAHYR7 28/05/2015 Put 5.100 0.425 0.425 0.000   0 0.425
TAHBK8 28/05/2015 Call 5.320 0.015 0.015 0.000   0 0.015
TAHBL8 28/05/2015 Put 5.320 0.620 0.620 0.000   0 0.620
TAHC28 28/05/2015 Call 5.560 0.005 0.005 0.000   0 0.005
TAHC38 28/05/2015 Put 5.560 0.855 0.855 0.000   0 0.855
TAHD68 28/05/2015 Call 5.790 0.002 0.002 0.000   0 0.002
TAHD78 28/05/2015 Put 5.790 1.080 1.080 0.000   0 1.080
TAHD88 28/05/2015 Call 6.020 0.000 0.000 0.000   0 0.000
TAHD98 28/05/2015 Put 6.020 1.310 1.310 0.000   0 1.310
TAHDK8 28/05/2015 Call 6.260 0.000 0.000 0.000   0 0.000
TAHDL8 28/05/2015 Put 6.260 1.550 1.550 0.000   0 1.550
TAHEQ8 28/05/2015 Call 6.480 0.000 0.000 0.000   0 0.000
TAHER8 28/05/2015 Put 6.480 1.775 1.775 0.000   0 1.775
TAHXP8 25/06/2015 Call 0.010 4.720 4.720 0.000   0 4.720
TAHIO9 25/06/2015 Call 1.760 2.960 2.960 0.000   103 2.960
TAHIP9 25/06/2015 Put 1.760 0.000 0.000 0.000   0 0.000
TAHCP9 25/06/2015 Call 1.850 2.870 2.870 0.000   0 2.870
TAHCQ9 25/06/2015 Put 1.850 0.000 0.000 0.000   0 0.000
TAHN17 25/06/2015 Call 2.500 2.220 2.220 0.000   0 2.220
TAHN27 25/06/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TAHM87 25/06/2015 Call 2.690 2.030 2.030 0.000   0 2.030
TAHM97 25/06/2015 Put 2.690 0.000 0.000 0.000   0 0.000
TAHXF8 25/06/2015 Call 2.770 1.950 1.950 0.000   0 1.950
TAHXG8 25/06/2015 Put 2.770 0.000 0.000 0.000   80 0.000
TAHM27 25/06/2015 Call 2.870 1.850 1.850 0.000   0 1.850
TAHM37 25/06/2015 Put 2.870 0.000 0.000 0.000   0 0.000
TAHM47 25/06/2015 Call 3.060 1.665 1.665 0.000   0 1.665
TAHM57 25/06/2015 Put 3.060 0.000 0.000 0.000   0 0.000
TAHM67 25/06/2015 Call 3.250 1.475 1.475 0.000   0 1.475
TAHM77 25/06/2015 Put 3.250 0.001 0.001 0.000   1,000 0.001
TAHXL8 25/06/2015 Call 3.340 1.385 1.385 0.000   0 1.385
TAHXM8 25/06/2015 Put 3.340 0.001 0.001 0.000   0 0.001
TAHME7 25/06/2015 Call 3.420 1.305 1.305 0.000   0 1.305
TAHMF7 25/06/2015 Put 3.420 0.002 0.002 0.000   0 0.002
TAHMC7 25/06/2015 Call 3.610 1.120 1.120 0.000   0 1.120
TAHMD7 25/06/2015 Put 3.610 0.005 0.005 0.000   0 0.005
TAHYI8 25/06/2015 Call 3.710 1.020 1.020 0.000   0 1.020
TAHYJ8 25/06/2015 Put 3.710 0.008 0.008 0.000   0 0.008
TAHMA7 25/06/2015 Call 3.800 0.935 0.935 0.000   0 0.935
TAHMB7 25/06/2015 Put 3.800 0.010 0.010 0.000   0 0.010
TAHCH9 25/06/2015 Call 3.890 0.850 0.850 0.000   0 0.850
TAHCI9 25/06/2015 Put 3.890 0.015 0.015 0.000   0 0.015
TAHMG7 25/06/2015 Call 3.980 0.765 0.765 0.000   0 0.765
TAHMH7 25/06/2015 Put 3.980 0.020 0.020 0.000   0 0.020
TAHSH9 25/06/2015 Call 4.070 0.685 0.685 0.000   0 0.685
TAHSI9 25/06/2015 Put 4.070 0.030 0.030 0.000   0 0.030
TAHSH7 25/06/2015 Call 4.170 0.595 0.595 0.000   0 0.595
TAHSI7 25/06/2015 Put 4.170 0.040 0.040 0.000   0 0.040
TAHK27 25/06/2015 Call 4.260 0.520 0.520 0.000   0 0.520
TAHK37 25/06/2015 Put 4.260 0.055 0.055 0.000   0 0.055
TAHTE7 25/06/2015 Call 4.360 0.440 0.440 0.000   0 0.440
TAHTF7 25/06/2015 Put 4.360 0.075 0.075 0.000   50 0.075
TAHUS7 25/06/2015 Call 4.450 0.375 0.375 0.000   330 0.375
TAHUT7 25/06/2015 Put 4.450 0.095 0.095 0.000   260 0.095
TAHVD7 25/06/2015 Call 4.540 0.315 0.315 0.000   0 0.315
TAHVE7 25/06/2015 Put 4.540 0.120 0.120 0.000   0 0.120
TAHWT7 25/06/2015 Call 4.630 0.260 0.260 0.000   0 0.260
TAHWU7 25/06/2015 Put 4.630 0.155 0.155 0.000   0 0.155
TAHYU7 25/06/2015 Call 4.860 0.150 0.150 0.000   1,512 0.150
TAHYV7 25/06/2015 Put 4.860 0.275 0.275 0.000   500 0.275
TAHYW7 25/06/2015 Call 5.100 0.075 0.075 0.000   64 0.075
TAHYX7 25/06/2015 Put 5.100 0.440 0.440 0.000   0 0.440
TAHBM8 25/06/2015 Call 5.320 0.040 0.040 0.000   200 0.040
TAHBO8 25/06/2015 Put 5.320 0.625 0.625 0.000   0 0.625
TAHC48 25/06/2015 Call 5.560 0.020 0.020 0.000   0 0.020
TAHC58 25/06/2015 Put 5.560 0.850 0.850 0.000   0 0.850
TAHDQ8 25/06/2015 Call 5.790 0.009 0.009 0.000   0 0.009
TAHDR8 25/06/2015 Put 5.790 1.080 1.080 0.000   0 1.080
TAHDO8 25/06/2015 Call 6.020 0.004 0.004 0.000   0 0.004
TAHDP8 25/06/2015 Put 6.020 1.310 1.310 0.000   0 1.310
TAHDM8 25/06/2015 Call 6.260 0.002 0.002 0.000   0 0.002
TAHDN8 25/06/2015 Put 6.260 1.550 1.550 0.000   0 1.550
TAHES8 25/06/2015 Call 6.480 0.001 0.001 0.000   0 0.001
TAHET8 25/06/2015 Put 6.480 1.770 1.770 0.000   0 1.770
TAHB88 30/07/2015 Call 0.010 4.730 4.730 0.000   0 4.730
TAHZQ7 30/07/2015 Call 3.520 1.220 1.220 0.000   0 1.220
TAHZR7 30/07/2015 Put 3.520 0.015 0.015 0.000   0 0.015
TAHZM7 30/07/2015 Call 3.610 1.135 1.135 0.000   0 1.135
TAHZN7 30/07/2015 Put 3.610 0.020 0.020 0.000   0 0.020
TAHB28 30/07/2015 Call 3.710 1.035 1.035 0.000   0 1.035
TAHB38 30/07/2015 Put 3.710 0.025 0.025 0.000   0 0.025
TAHZI7 30/07/2015 Call 3.800 0.950 0.950 0.000   0 0.950
TAHZJ7 30/07/2015 Put 3.800 0.030 0.030 0.000   0 0.030
TAHZS7 30/07/2015 Call 3.890 0.870 0.870 0.000   0 0.870
TAHZT7 30/07/2015 Put 3.890 0.030 0.030 0.000   0 0.030
TAHZK7 30/07/2015 Call 3.980 0.790 0.790 0.000   0 0.790
TAHZL7 30/07/2015 Put 3.980 0.040 0.040 0.000   0 0.040
TAHB48 30/07/2015 Call 4.070 0.710 0.710 0.000   0 0.710
TAHB58 30/07/2015 Put 4.070 0.045 0.045 0.000   0 0.045
TAHZO7 30/07/2015 Call 4.170 0.625 0.625 0.000   0 0.625
TAHZP7 30/07/2015 Put 4.170 0.060 0.060 0.000   0 0.060
TAHZY7 30/07/2015 Call 4.260 0.555 0.555 0.000   0 0.555
TAHB18 30/07/2015 Put 4.260 0.080 0.080 0.000   0 0.080
TAHZG7 30/07/2015 Call 4.360 0.480 0.480 0.000   0 0.480
TAHZH7 30/07/2015 Put 4.360 0.100 0.100 0.000   0 0.100
TAHZW7 30/07/2015 Call 4.450 0.415 0.415 0.000   0 0.415
TAHZX7 30/07/2015 Put 4.450 0.130 0.130 0.000   180 0.130
TAHZE7 30/07/2015 Call 4.540 0.360 0.360 0.000   0 0.360
TAHZF7 30/07/2015 Put 4.540 0.160 0.160 0.000   0 0.160
TAHZU7 30/07/2015 Call 4.630 0.305 0.305 0.000   0 0.305
TAHZV7 30/07/2015 Put 4.630 0.195 0.195 0.000   0 0.195
TAHZC7 30/07/2015 Call 4.860 0.195 0.195 0.000   0 0.195
TAHZD7 30/07/2015 Put 4.860 0.315 0.315 0.000   0 0.315
TAHB68 30/07/2015 Call 5.100 0.115 0.115 0.000   107 0.115
TAHB78 30/07/2015 Put 5.100 0.470 0.470 0.000   0 0.470
TAHBP8 30/07/2015 Call 5.320 0.070 0.070 0.000   0 0.070
TAHBQ8 30/07/2015 Put 5.320 0.645 0.645 0.000   0 0.645
TAHC68 30/07/2015 Call 5.560 0.035 0.035 0.000   0 0.035
TAHC78 30/07/2015 Put 5.560 0.860 0.860 0.000   0 0.860
TAHDW8 30/07/2015 Call 5.790 0.020 0.020 0.000   0 0.020
TAHDX8 30/07/2015 Put 5.790 1.080 1.080 0.000   0 1.080
TAHDS8 30/07/2015 Call 6.020 0.015 0.015 0.000   0 0.015
TAHDT8 30/07/2015 Put 6.020 1.310 1.310 0.000   0 1.310
TAHDU8 30/07/2015 Call 6.260 0.007 0.007 0.000   0 0.007
TAHDV8 30/07/2015 Put 6.260 1.550 1.550 0.000   0 1.550
TAHEU8 30/07/2015 Call 6.480 0.004 0.004 0.000   0 0.004
TAHEV8 30/07/2015 Put 6.480 1.770 1.770 0.000   0 1.770
TAHCN8 27/08/2015 Call 0.010 4.635 4.635 0.000   0 4.635
TAHB98 27/08/2015 Call 3.900 0.875 0.875 0.000   0 0.875
TAHBF8 27/08/2015 Put 3.900 0.055 0.055 0.000   0 0.055
TAHYE7 27/08/2015 Call 4.000 0.785 0.785 0.000   0 0.785
TAHYF7 27/08/2015 Put 4.000 0.070 0.070 0.000   0 0.070
TAHBV8 27/08/2015 Call 4.100 0.700 0.700 0.000   0 0.700
TAHBW8 27/08/2015 Put 4.100 0.090 0.090 0.000   0 0.090
TAHYG7 27/08/2015 Call 4.200 0.620 0.620 0.000   0 0.620
TAHYH7 27/08/2015 Put 4.200 0.110 0.110 0.000   0 0.110
TAHCS8 27/08/2015 Call 4.300 0.540 0.540 0.000   0 0.540
TAHEK8 27/08/2015 Put 4.300 0.135 0.135 0.000   0 0.135
TAHG68 27/08/2015 Call 4.400 0.470 0.470 0.000   0 0.470
TAHG78 27/08/2015 Put 4.400 0.170 0.170 0.000   0 0.170
TAHGU8 27/08/2015 Call 4.410 0.405 0.405 0.000   0 0.405
TAHGV8 27/08/2015 Put 4.410 0.170 0.170 0.000   0 0.170
TAHG28 27/08/2015 Call 4.500 0.400 0.400 0.000   0 0.400
TAHG38 27/08/2015 Put 4.500 0.205 0.205 0.000   0 0.205
TAHGX8 27/08/2015 Call 4.510 0.345 0.345 0.000   0 0.345
TAHGW8 27/08/2015 Put 4.510 0.210 0.210 0.000   0 0.210
TAHGO8 27/08/2015 Call 4.600 0.340 0.340 0.000   0 0.340
TAHGP8 27/08/2015 Put 4.600 0.250 0.250 0.000   0 0.250
TAHGK8 27/08/2015 Call 4.700 0.285 0.285 0.000   0 0.285
TAHGL8 27/08/2015 Put 4.700 0.300 0.300 0.000   0 0.300
TAHCO8 27/08/2015 Call 4.800 0.235 0.235 0.000   0 0.235
TAHCP8 27/08/2015 Put 4.800 0.355 0.355 0.000   0 0.355
TAHEL8 27/08/2015 Call 4.900 0.195 0.195 0.000   0 0.195
TAHG18 27/08/2015 Put 4.900 0.415 0.415 0.000   0 0.415
TAHCQ8 27/08/2015 Call 5.000 0.155 0.155 0.000   0 0.155
TAHCR8 27/08/2015 Put 5.000 0.485 0.485 0.000   0 0.485
TAHG48 27/08/2015 Call 5.250 0.095 0.095 0.000   0 0.095
TAHG58 27/08/2015 Put 5.250 0.675 0.675 0.000   0 0.675
TAHGM8 27/08/2015 Call 5.500 0.055 0.055 0.000   0 0.055
TAHGN8 27/08/2015 Put 5.500 0.890 0.890 0.000   0 0.890
TAHG88 27/08/2015 Call 5.750 0.035 0.035 0.000   0 0.035
TAHG98 27/08/2015 Put 5.750 1.120 1.120 0.000   0 1.120
TAHGQ8 27/08/2015 Call 6.000 0.025 0.025 0.000   0 0.025
TAHGR8 27/08/2015 Put 6.000 1.355 1.355 0.000   0 1.355
TAHGS8 27/08/2015 Call 6.250 0.025 0.025 0.000   0 0.025
TAHGT8 27/08/2015 Put 6.250 1.600 1.600 0.000   0 1.600
TAHJ48 27/08/2015 Call 6.500 0.020 0.020 0.000   0 0.020
TAHJ58 27/08/2015 Put 6.500 1.845 1.845 0.000   0 1.845
TAHS27 24/09/2015 Call 0.010 4.645 4.645 0.000   0 4.645
TAHY29 24/09/2015 Call 2.220 2.505 2.505 0.000   0 2.505
TAHY39 24/09/2015 Put 2.220 0.003 0.003 0.000   0 0.003
TAHXZ9 24/09/2015 Call 2.410 2.320 2.320 0.000   0 2.320
TAHY19 24/09/2015 Put 2.410 0.006 0.006 0.000   0 0.006
TAHYC9 24/09/2015 Call 2.600 2.130 2.130 0.000   0 2.130
TAHYD9 24/09/2015 Put 2.600 0.010 0.010 0.000   0 0.010
TAHS37 24/09/2015 Call 2.690 2.040 2.040 0.000   0 2.040
TAHS47 24/09/2015 Put 2.690 0.015 0.015 0.000   0 0.015
TAHYA9 24/09/2015 Call 2.770 1.960 1.960 0.000   0 1.960
TAHYB9 24/09/2015 Put 2.770 0.020 0.020 0.000   0 0.020
TAHQZ7 24/09/2015 Call 2.870 1.860 1.860 0.000   0 1.860
TAHR17 24/09/2015 Put 2.870 0.020 0.020 0.000   0 0.020
TAHY49 24/09/2015 Call 2.960 1.775 1.775 0.000   0 1.775
TAHY59 24/09/2015 Put 2.960 0.025 0.025 0.000   1,000 0.025
TAHR27 24/09/2015 Call 3.060 1.675 1.675 0.000   0 1.675
TAHR37 24/09/2015 Put 3.060 0.025 0.025 0.000   0 0.025
TAHY69 24/09/2015 Call 3.150 1.585 1.585 0.000   0 1.585
TAHY79 24/09/2015 Put 3.150 0.025 0.025 0.000   0 0.025
TAHR47 24/09/2015 Call 3.250 1.490 1.490 0.000   0 1.490
TAHR57 24/09/2015 Put 3.250 0.030 0.030 0.000   0 0.030
TAHY89 24/09/2015 Call 3.340 1.400 1.400 0.000   0 1.400
TAHY99 24/09/2015 Put 3.340 0.030 0.030 0.000   0 0.030
TAHRH7 24/09/2015 Call 3.420 1.320 1.320 0.000   0 1.320
TAHRI7 24/09/2015 Put 3.420 0.030 0.030 0.000   0 0.030
TAHYG9 24/09/2015 Call 3.520 1.225 1.225 0.000   0 1.225
TAHYH9 24/09/2015 Put 3.520 0.035 0.035 0.000   0 0.035
TAHR67 24/09/2015 Call 3.610 1.140 1.140 0.000   0 1.140
TAHR77 24/09/2015 Put 3.610 0.040 0.040 0.000   0 0.040
TAHYE9 24/09/2015 Call 3.710 1.045 1.045 0.000   0 1.045
TAHYF9 24/09/2015 Put 3.710 0.045 0.045 0.000   0 0.045
TAHRF7 24/09/2015 Call 3.800 0.965 0.965 0.000   0 0.965
TAHRG7 24/09/2015 Put 3.800 0.055 0.055 0.000   0 0.055
TAHYU9 24/09/2015 Call 3.890 0.885 0.885 0.000   0 0.885
TAHYV9 24/09/2015 Put 3.890 0.065 0.065 0.000   0 0.065
TAHR87 24/09/2015 Call 3.980 0.805 0.805 0.000   0 0.805
TAHR97 24/09/2015 Put 3.980 0.075 0.075 0.000   0 0.075
TAHZ49 24/09/2015 Call 4.070 0.730 0.730 0.000   157 0.730
TAHZ59 24/09/2015 Put 4.070 0.095 0.095 0.000   0 0.095
TAHSJ7 24/09/2015 Call 4.170 0.650 0.650 0.000   0 0.650
TAHSK7 24/09/2015 Put 4.170 0.115 0.115 0.000   0 0.115
TAHK47 24/09/2015 Call 4.260 0.580 0.580 0.000   0 0.580
TAHK57 24/09/2015 Put 4.260 0.140 0.140 0.000   0 0.140
TAHTG7 24/09/2015 Call 4.360 0.510 0.510 0.000   56 0.510
TAHTH7 24/09/2015 Put 4.360 0.175 0.175 0.000   0 0.175
TAHUU7 24/09/2015 Call 4.450 0.445 0.445 0.000   0 0.445
TAHUV7 24/09/2015 Put 4.450 0.205 0.205 0.000   0 0.205
TAHVF7 24/09/2015 Call 4.540 0.390 0.390 0.000   0 0.390
TAHVG7 24/09/2015 Put 4.540 0.240 0.240 0.000   60 0.240
TAHWV7 24/09/2015 Call 4.630 0.335 0.335 0.000   0 0.335
TAHWW7 24/09/2015 Put 4.630 0.285 0.285 0.000   0 0.285
TAHZ27 24/09/2015 Call 4.860 0.225 0.225 0.000   0 0.225
TAHZ37 24/09/2015 Put 4.860 0.410 0.410 0.000   0 0.410
TAHYZ7 24/09/2015 Call 5.100 0.140 0.140 0.000   0 0.140
TAHZ17 24/09/2015 Put 5.100 0.570 0.570 0.000   0 0.570
TAHBR8 24/09/2015 Call 5.320 0.090 0.090 0.000   12 0.090
TAHBS8 24/09/2015 Put 5.320 0.740 0.740 0.000   10 0.740
TAHC88 24/09/2015 Call 5.560 0.055 0.055 0.000   0 0.055
TAHC98 24/09/2015 Put 5.560 0.945 0.945 0.000   0 0.945
TAHDY8 24/09/2015 Call 5.790 0.035 0.035 0.000   0 0.035
TAHDZ8 24/09/2015 Put 5.790 1.155 1.155 0.000   0 1.155
TAHE38 24/09/2015 Call 6.020 0.030 0.030 0.000   0 0.030
TAHE48 24/09/2015 Put 6.020 1.375 1.375 0.000   0 1.375
TAHE18 24/09/2015 Call 6.260 0.025 0.025 0.000   0 0.025
TAHE28 24/09/2015 Put 6.260 1.605 1.605 0.000   0 1.605
TAHEW8 24/09/2015 Call 6.480 0.020 0.020 0.000   0 0.020
TAHEX8 24/09/2015 Put 6.480 1.825 1.825 0.000   0 1.825
TAHY17 17/12/2015 Call 0.010 4.670 4.670 0.000   0 4.670
TAHN37 17/12/2015 Call 2.410 2.320 2.320 0.000   0 2.320
TAHN47 17/12/2015 Put 2.410 0.025 0.025 0.000   0 0.025
TAHMO7 17/12/2015 Call 2.600 2.130 2.130 0.000   0 2.130
TAHMP7 17/12/2015 Put 2.600 0.025 0.025 0.000   0 0.025
TAHMI7 17/12/2015 Call 2.770 1.960 1.960 0.000   0 1.960
TAHMJ7 17/12/2015 Put 2.770 0.030 0.030 0.000   0 0.030
TAHMQ7 17/12/2015 Call 2.960 1.775 1.775 0.000   0 1.775
TAHMR7 17/12/2015 Put 2.960 0.030 0.030 0.000   0 0.030
TAHX47 17/12/2015 Call 3.060 1.675 1.675 0.000   0 1.675
TAHX57 17/12/2015 Put 3.060 0.030 0.030 0.000   0 0.030
TAHMW7 17/12/2015 Call 3.150 1.590 1.590 0.000   0 1.590
TAHMX7 17/12/2015 Put 3.150 0.030 0.030 0.000   0 0.030
TAHX27 17/12/2015 Call 3.250 1.490 1.490 0.000   0 1.490
TAHX37 17/12/2015 Put 3.250 0.030 0.030 0.000   0 0.030
TAHMS7 17/12/2015 Call 3.340 1.405 1.405 0.000   0 1.405
TAHMT7 17/12/2015 Put 3.340 0.035 0.035 0.000   100 0.035
TAHX67 17/12/2015 Call 3.420 1.325 1.325 0.000   0 1.325
TAHX77 17/12/2015 Put 3.420 0.040 0.040 0.000   0 0.040
TAHMK7 17/12/2015 Call 3.520 1.230 1.230 0.000   0 1.230
TAHML7 17/12/2015 Put 3.520 0.045 0.045 0.000   0 0.045
TAHX87 17/12/2015 Call 3.610 1.150 1.150 0.000   0 1.150
TAHX97 17/12/2015 Put 3.610 0.055 0.055 0.000   0 0.055
TAHMM7 17/12/2015 Call 3.710 1.060 1.060 0.000   0 1.060
TAHMN7 17/12/2015 Put 3.710 0.070 0.070 0.000   0 0.070
TAHWZ7 17/12/2015 Call 3.800 0.980 0.980 0.000   0 0.980
TAHX17 17/12/2015 Put 3.800 0.080 0.080 0.000   0 0.080
TAHMU7 17/12/2015 Call 3.890 0.905 0.905 0.000   0 0.905
TAHMV7 17/12/2015 Put 3.890 0.095 0.095 0.000   0 0.095
TAHXF7 17/12/2015 Call 3.980 0.835 0.835 0.000   250 0.835
TAHXG7 17/12/2015 Put 3.980 0.115 0.115 0.000   0 0.115
TAHMY7 17/12/2015 Call 4.070 0.760 0.760 0.000   2,000 0.760
TAHMZ7 17/12/2015 Put 4.070 0.135 0.135 0.000   0 0.135
TAHXC7 17/12/2015 Call 4.170 0.690 0.690 0.000   300 0.690
TAHXD7 17/12/2015 Put 4.170 0.165 0.165 0.000   0 0.165
TAHS77 17/12/2015 Call 4.260 0.620 0.620 0.000   500 0.620
TAHS87 17/12/2015 Put 4.260 0.190 0.190 0.000   0 0.190
TAHXA7 17/12/2015 Call 4.360 0.555 0.555 0.000   100 0.555
TAHXB7 17/12/2015 Put 4.360 0.225 0.225 0.000   0 0.225
TAHSX7 17/12/2015 Call 4.450 0.495 0.495 0.000   850 0.495
TAHSY7 17/12/2015 Put 4.450 0.260 0.260 0.000   550 0.260
TAHY47 17/12/2015 Call 4.540 0.445 0.445 0.000   0 0.445
TAHY57 17/12/2015 Put 4.540 0.295 0.295 0.000   0 0.295
TAHUW7 17/12/2015 Call 4.630 0.395 0.395 0.000   1,389 0.395
TAHUX7 17/12/2015 Put 4.630 0.340 0.340 0.000   0 0.340
TAHZ47 17/12/2015 Call 4.860 0.285 0.285 0.000   137 0.285
TAHZ57 17/12/2015 Put 4.860 0.465 0.465 0.000   60 0.465
TAHZ67 17/12/2015 Call 5.100 0.200 0.200 0.000   0 0.200
TAHZ77 17/12/2015 Put 5.100 0.615 0.615 0.000   0 0.615
TAHBT8 17/12/2015 Call 5.320 0.140 0.140 0.000   0 0.140
TAHBU8 17/12/2015 Put 5.320 0.775 0.775 0.000   0 0.775
TAHCF8 17/12/2015 Call 5.560 0.090 0.090 0.000   0 0.090
TAHCG8 17/12/2015 Put 5.560 0.970 0.970 0.000   0 0.970
TAHE58 17/12/2015 Call 5.790 0.060 0.060 0.000   0 0.060
TAHE68 17/12/2015 Put 5.790 1.175 1.175 0.000   0 1.175
TAHE98 17/12/2015 Call 6.020 0.040 0.040 0.000   0 0.040
TAHEF8 17/12/2015 Put 6.020 1.385 1.385 0.000   0 1.385
TAHE78 17/12/2015 Call 6.260 0.035 0.035 0.000   0 0.035
TAHE88 17/12/2015 Put 6.260 1.615 1.615 0.000   0 1.615
TAHEY8 17/12/2015 Call 6.480 0.030 0.030 0.000   0 0.030
TAHEZ8 17/12/2015 Put 6.480 1.825 1.825 0.000   0 1.825
TAHJ38 23/03/2016 Call 0.010 4.580 4.580 0.000   0 4.580
TAHS57 23/03/2016 Call 2.410 2.320 2.320 0.000   0 2.320
TAHS67 23/03/2016 Put 2.410 0.000 0.000 0.000   0 0.000
TAHRL7 23/03/2016 Call 2.600 2.130 2.130 0.000   0 2.130
TAHRM7 23/03/2016 Put 2.600 0.000 0.000 0.000   0 0.000
TAHRN7 23/03/2016 Call 2.770 1.960 1.960 0.000   0 1.960
TAHRO7 23/03/2016 Put 2.770 0.002 0.002 0.000   0 0.002
TAHRJ7 23/03/2016 Call 2.960 1.770 1.770 0.000   0 1.770
TAHRK7 23/03/2016 Put 2.960 0.007 0.007 0.000   0 0.007
TAHRT7 23/03/2016 Call 3.150 1.585 1.585 0.000   0 1.585
TAHRU7 23/03/2016 Put 3.150 0.015 0.015 0.000   0 0.015
TAHRV7 23/03/2016 Call 3.340 1.395 1.395 0.000   0 1.395
TAHRW7 23/03/2016 Put 3.340 0.020 0.020 0.000   0 0.020
TAHRX7 23/03/2016 Call 3.520 1.220 1.220 0.000   0 1.220
TAHRY7 23/03/2016 Put 3.520 0.030 0.030 0.000   0 0.030
TAHRZ7 23/03/2016 Call 3.710 1.035 1.035 0.000   0 1.035
TAHS17 23/03/2016 Put 3.710 0.045 0.045 0.000   0 0.045
TAHRR7 23/03/2016 Call 3.890 0.870 0.870 0.000   0 0.870
TAHRS7 23/03/2016 Put 3.890 0.065 0.065 0.000   0 0.065
TAHI58 23/03/2016 Call 3.980 0.795 0.795 0.000   0 0.795
TAHI68 23/03/2016 Put 3.980 0.080 0.080 0.000   0 0.080
TAHRP7 23/03/2016 Call 4.070 0.720 0.720 0.000   0 0.720
TAHRQ7 23/03/2016 Put 4.070 0.095 0.095 0.000   0 0.095
TAHI38 23/03/2016 Call 4.170 0.645 0.645 0.000   0 0.645
TAHI48 23/03/2016 Put 4.170 0.120 0.120 0.000   0 0.120
TAHS97 23/03/2016 Call 4.260 0.580 0.580 0.000   0 0.580
TAHSA7 23/03/2016 Put 4.260 0.150 0.150 0.000   0 0.150
TAHGY8 23/03/2016 Call 4.360 0.510 0.510 0.000   0 0.510
TAHGZ8 23/03/2016 Put 4.360 0.180 0.180 0.000   0 0.180
TAHSZ7 23/03/2016 Call 4.450 0.455 0.455 0.000   0 0.455
TAHT17 23/03/2016 Put 4.450 0.220 0.220 0.000   0 0.220
TAHI18 23/03/2016 Call 4.540 0.405 0.405 0.000   0 0.405
TAHI28 23/03/2016 Put 4.540 0.260 0.260 0.000   0 0.260
TAHUY7 23/03/2016 Call 4.630 0.360 0.360 0.000   0 0.360
TAHUZ7 23/03/2016 Put 4.630 0.310 0.310 0.000   0 0.310
TAHI98 23/03/2016 Call 4.860 0.255 0.255 0.000   0 0.255
TAHIF8 23/03/2016 Put 4.860 0.445 0.445 0.000   0 0.445
TAHY67 23/03/2016 Call 5.100 0.175 0.175 0.000   0 0.175
TAHY77 23/03/2016 Put 5.100 0.615 0.615 0.000   0 0.615
TAHIG8 23/03/2016 Call 5.320 0.125 0.125 0.000   0 0.125
TAHIH8 23/03/2016 Put 5.320 0.790 0.790 0.000   0 0.790
TAHZ87 23/03/2016 Call 5.560 0.080 0.080 0.000   0 0.080
TAHZ97 23/03/2016 Put 5.560 0.995 0.995 0.000   0 0.995
TAHI78 23/03/2016 Call 5.790 0.050 0.050 0.000   0 0.050
TAHI88 23/03/2016 Put 5.790 1.200 1.200 0.000   0 1.200
TAHCH8 23/03/2016 Call 6.020 0.035 0.035 0.000   0 0.035
TAHCI8 23/03/2016 Put 6.020 1.415 1.415 0.000   0 1.415
TAHII8 23/03/2016 Call 6.260 0.020 0.020 0.000   0 0.020
TAHIJ8 23/03/2016 Put 6.260 1.645 1.645 0.000   0 1.645
TAHEG8 23/03/2016 Call 6.480 0.015 0.015 0.000   0 0.015
TAHEH8 23/03/2016 Put 6.480 1.855 1.855 0.000   0 1.855
TAHXH7 23/06/2016 Call 2.960 1.770 1.770 0.000   0 1.770
TAHXI7 23/06/2016 Put 2.960 0.010 0.010 0.000   0 0.010
TAHXY7 23/06/2016 Call 3.150 1.580 1.580 0.000   0 1.580
TAHXZ7 23/06/2016 Put 3.150 0.025 0.025 0.000   0 0.025
TAHXT7 23/06/2016 Call 3.340 1.395 1.395 0.000   0 1.395
TAHXU7 23/06/2016 Put 3.340 0.040 0.040 0.000   0 0.040
TAHXR7 23/06/2016 Call 3.520 1.225 1.225 0.000   0 1.225
TAHXS7 23/06/2016 Put 3.520 0.065 0.065 0.000   0 0.065
TAHXN7 23/06/2016 Call 3.710 1.050 1.050 0.000   0 1.050
TAHXO7 23/06/2016 Put 3.710 0.100 0.100 0.000   0 0.100
TAHXJ7 23/06/2016 Call 3.890 0.900 0.900 0.000   0 0.900
TAHXK7 23/06/2016 Put 3.890 0.145 0.145 0.000   0 0.145
TAHXV7 23/06/2016 Call 4.070 0.760 0.760 0.000   0 0.760
TAHXW7 23/06/2016 Put 4.070 0.200 0.200 0.000   0 0.200
TAHXL7 23/06/2016 Call 4.260 0.630 0.630 0.000   0 0.630
TAHXM7 23/06/2016 Put 4.260 0.275 0.275 0.000   0 0.275
TAHXP7 23/06/2016 Call 4.450 0.520 0.520 0.000   0 0.520
TAHXQ7 23/06/2016 Put 4.450 0.360 0.360 0.000   0 0.360
TAHY27 23/06/2016 Call 4.630 0.430 0.430 0.000   271 0.430
TAHY37 23/06/2016 Put 4.630 0.455 0.455 0.000   0 0.455
TAHY87 23/06/2016 Call 5.100 0.250 0.250 0.000   0 0.250
TAHY97 23/06/2016 Put 5.100 0.750 0.750 0.000   0 0.750
TAHZA7 23/06/2016 Call 5.560 0.140 0.140 0.000   0 0.140
TAHZB7 23/06/2016 Put 5.560 1.095 1.095 0.000   0 1.095
TAHCJ8 23/06/2016 Call 6.020 0.075 0.075 0.000   0 0.075
TAHCK8 23/06/2016 Put 6.020 1.485 1.485 0.000   0 1.485
TAHEI8 23/06/2016 Call 6.480 0.040 0.040 0.000   0 0.040
TAHEJ8 23/06/2016 Put 6.480 1.900 1.900 0.000   0 1.900
TAHIQ8 29/09/2016 Call 4.000 0.835 0.835 0.000   0 0.835
TAHIR8 29/09/2016 Put 4.000 0.245 0.245 0.000   0 0.245
TAHIU8 29/09/2016 Call 4.200 0.700 0.700 0.000   0 0.700
TAHIV8 29/09/2016 Put 4.200 0.325 0.325 0.000   0 0.325
TAHIO8 29/09/2016 Call 4.400 0.585 0.585 0.000   0 0.585
TAHIP8 29/09/2016 Put 4.400 0.420 0.420 0.000   0 0.420
TAHIY8 29/09/2016 Call 4.600 0.485 0.485 0.000   0 0.485
TAHIZ8 29/09/2016 Put 4.600 0.530 0.530 0.000   0 0.530
TAHIW8 29/09/2016 Call 4.800 0.400 0.400 0.000   0 0.400
TAHIX8 29/09/2016 Put 4.800 0.645 0.645 0.000   0 0.645
TAHIS8 29/09/2016 Call 5.000 0.325 0.325 0.000   0 0.325
TAHIT8 29/09/2016 Put 5.000 0.775 0.775 0.000   0 0.775
TAHIK8 29/09/2016 Call 5.500 0.195 0.195 0.000   0 0.195
TAHIL8 29/09/2016 Put 5.500 1.140 1.140 0.000   0 1.140
TAHJ18 29/09/2016 Call 6.000 0.110 0.110 0.000   0 0.110
TAHJ28 29/09/2016 Put 6.000 1.550 1.550 0.000   0 1.550
TAHIM8 29/09/2016 Call 6.500 0.060 0.060 0.000   0 0.060
TAHIN8 29/09/2016 Put 6.500 1.990 1.990 0.000   0 1.990
TAHD77 22/12/2016 Call 2.600 2.125 2.125 0.000   0 2.125
TAHD87 22/12/2016 Put 2.600 0.005 0.005 0.000   72 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.