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 4.570 Up 0.060 4.570 4.580 4.500 4.615 4.500 4,481,998 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHQQ7 26/02/2015 Call 0.010 4.480 4.480 0.000   0 4.480
TAHQX7 26/02/2015 Call 2.800 1.770 1.770 0.000   0 1.770
TAHQY7 26/02/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TAHQE7 26/02/2015 Call 2.900 1.670 1.670 0.000   0 1.670
TAHQF7 26/02/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TAHQ87 26/02/2015 Call 3.000 1.570 1.570 0.000   0 1.570
TAHQ97 26/02/2015 Put 3.000 0.000 0.000 0.000   0 0.000
TAHQC7 26/02/2015 Call 3.100 1.470 1.470 0.000   0 1.470
TAHQD7 26/02/2015 Put 3.100 0.000 0.000 0.000   0 0.000
TAHPZ7 26/02/2015 Call 3.200 1.370 1.370 0.000   0 1.370
TAHQ17 26/02/2015 Put 3.200 0.000 0.000 0.000   0 0.000
TAHQI7 26/02/2015 Call 3.300 1.270 1.270 0.000   0 1.270
TAHQJ7 26/02/2015 Put 3.300 0.000 0.000 0.000   0 0.000
TAHQ27 26/02/2015 Call 3.400 1.175 1.175 0.000   0 1.175
TAHQ37 26/02/2015 Put 3.400 0.001 0.001 0.000   200 0.001
TAHQK7 26/02/2015 Call 3.500 1.075 1.075 0.000   0 1.075
TAHQL7 26/02/2015 Put 3.500 0.002 0.002 0.000   0 0.002
TAHPV7 26/02/2015 Call 3.600 0.975 0.975 0.000   0 0.975
TAHPW7 26/02/2015 Put 3.600 0.003 0.003 0.000   0 0.003
TAHQM7 26/02/2015 Call 3.700 0.875 0.875 0.000   0 0.875
TAHQN7 26/02/2015 Put 3.700 0.005 0.005 0.000   0 0.005
TAHQ67 26/02/2015 Call 3.800 0.775 0.775 0.000   0 0.775
TAHQ77 26/02/2015 Put 3.800 0.008 0.008 0.000   0 0.008
TAHWX7 26/02/2015 Call 3.810 0.685 0.685 0.000   262 0.685
TAHWY7 26/02/2015 Put 3.810 0.009 0.009 0.000   0 0.009
TAHQG7 26/02/2015 Call 3.900 0.675 0.675 0.000   0 0.675
TAHQH7 26/02/2015 Put 3.900 0.015 0.015 0.000   0 0.015
TAHPX7 26/02/2015 Call 4.000 0.575 0.575 0.000   0 0.575
TAHPY7 26/02/2015 Put 4.000 0.020 0.020 0.000   250 0.020
TAHQA7 26/02/2015 Call 4.100 0.475 0.475 0.000   0 0.475
TAHQB7 26/02/2015 Put 4.100 0.025 0.025 0.000   459 0.025
TAHQ47 26/02/2015 Call 4.200 0.375 0.375 0.000   0 0.375
TAHQ57 26/02/2015 Put 4.200 0.040 0.040 0.000   0 0.040
TAHQO7 26/02/2015 Call 4.300 0.280 0.280 0.000   0 0.280
TAHQP7 26/02/2015 Put 4.300 0.055 0.055 0.000   50 0.055
TAHQV7 26/02/2015 Call 4.400 0.190 0.190 0.000   0 0.190
TAHQW7 26/02/2015 Put 4.400 0.085 0.085 0.000   0 0.085
TAHSF7 26/02/2015 Call 4.500 0.120 0.120 0.000   300 0.120
TAHSG7 26/02/2015 Put 4.500 0.125 0.125 0.000   0 0.125
TAHST7 26/02/2015 Call 4.600 0.075 0.075 0.000   500 0.075
TAHSU7 26/02/2015 Put 4.600 0.185 0.185 0.000   0 0.185
TAHTA7 26/02/2015 Call 4.700 0.045 0.045 0.000   0 0.045
TAHTB7 26/02/2015 Put 4.700 0.255 0.255 0.000   0 0.255
TAHUM7 26/02/2015 Call 4.800 0.030 0.030 0.000   0 0.030
TAHUN7 26/02/2015 Put 4.800 0.340 0.340 0.000   0 0.340
TAHV77 26/02/2015 Call 4.900 0.020 0.020 0.000   0 0.020
TAHV87 26/02/2015 Put 4.900 0.430 0.430 0.000   0 0.430
TAHWL7 26/02/2015 Call 5.000 0.015 0.015 0.000   0 0.015
TAHWM7 26/02/2015 Put 5.000 0.525 0.525 0.000   0 0.525
TAHYE7 26/02/2015 Call 5.250 0.004 0.004 0.000   0 0.004
TAHYF7 26/02/2015 Put 5.250 0.775 0.775 0.000   0 0.775
TAHYG7 26/02/2015 Call 5.500 0.001 0.001 0.000   0 0.001
TAHYH7 26/02/2015 Put 5.500 1.020 1.020 0.000   0 1.020
TAHB98 26/02/2015 Call 5.750            
TAHBF8 26/02/2015 Put 5.750            
TAHIW7 26/03/2015 Call 0.010 4.485 4.485 0.000   0 4.485
TAHUW9 26/03/2015 Call 2.200 2.370 2.370 0.000   0 2.370
TAHUX9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TAHPS9 26/03/2015 Call 2.400 2.170 2.170 0.000   0 2.170
TAHPT9 26/03/2015 Put 2.400 0.000 0.000 0.000   0 0.000
TAHPQ9 26/03/2015 Call 2.600 1.970 1.970 0.000   0 1.970
TAHPR9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TAHIG7 26/03/2015 Call 2.700 1.870 1.870 0.000   0 1.870
TAHIH7 26/03/2015 Put 2.700 0.000 0.000 0.000   0 0.000
TAHQ39 26/03/2015 Call 2.800 1.770 1.770 0.000   0 1.770
TAHQ49 26/03/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TAHIM7 26/03/2015 Call 2.900 1.670 1.670 0.000   0 1.670
TAHIN7 26/03/2015 Put 2.900 0.000 0.000 0.000   400 0.000
TAHPU9 26/03/2015 Call 3.000 1.570 1.570 0.000   0 1.570
TAHPV9 26/03/2015 Put 3.000 0.000 0.000 0.000   0 0.000
TAHIK7 26/03/2015 Call 3.100 1.470 1.470 0.000   0 1.470
TAHIL7 26/03/2015 Put 3.100 0.001 0.001 0.000   15 0.001
TAHPW9 26/03/2015 Call 3.200 1.370 1.370 0.000   0 1.370
TAHPX9 26/03/2015 Put 3.200 0.001 0.001 0.000   0 0.001
TAHII7 26/03/2015 Call 3.300 1.275 1.275 0.000   0 1.275
TAHIJ7 26/03/2015 Put 3.300 0.002 0.002 0.000   0 0.002
TAHQ19 26/03/2015 Call 3.400 1.175 1.175 0.000   0 1.175
TAHQ29 26/03/2015 Put 3.400 0.004 0.004 0.000   50 0.004
TAHIO7 26/03/2015 Call 3.500 1.075 1.075 0.000   0 1.075
TAHIP7 26/03/2015 Put 3.500 0.006 0.006 0.000   0 0.006
TAHPY9 26/03/2015 Call 3.600 0.975 0.975 0.000   0 0.975
TAHPZ9 26/03/2015 Put 3.600 0.009 0.009 0.000   0 0.009
TAHIS7 26/03/2015 Call 3.700 0.875 0.875 0.000   700 0.875
TAHIT7 26/03/2015 Put 3.700 0.015 0.015 0.000   0 0.015
TAHQ59 26/03/2015 Call 3.800 0.775 0.775 0.000   0 0.775
TAHQ69 26/03/2015 Put 3.800 0.020 0.020 0.000   0 0.020
TAHIU7 26/03/2015 Call 3.900 0.675 0.675 0.000   0 0.675
TAHIV7 26/03/2015 Put 3.900 0.025 0.025 0.000   0 0.025
TAHQ79 26/03/2015 Call 4.000 0.575 0.575 0.000   114 0.575
TAHQ89 26/03/2015 Put 4.000 0.030 0.030 0.000   40 0.030
TAHIQ7 26/03/2015 Call 4.100 0.475 0.475 0.000   0 0.475
TAHIR7 26/03/2015 Put 4.100 0.040 0.040 0.000   0 0.040
TAHQD9 26/03/2015 Call 4.200 0.375 0.375 0.000   250 0.375
TAHQE9 26/03/2015 Put 4.200 0.055 0.055 0.000   0 0.055
TAHIX7 26/03/2015 Call 4.300 0.280 0.280 0.000   0 0.280
TAHIY7 26/03/2015 Put 4.300 0.075 0.075 0.000   0 0.075
TAHSF9 26/03/2015 Call 4.400 0.200 0.200 0.000   0 0.200
TAHSG9 26/03/2015 Put 4.400 0.105 0.105 0.000   0 0.105
TAHKK7 26/03/2015 Call 4.500 0.135 0.135 0.000   1,000 0.135
TAHKL7 26/03/2015 Put 4.500 0.150 0.150 0.000   0 0.150
TAHSV7 26/03/2015 Call 4.600 0.090 0.090 0.000   0 0.090
TAHSW7 26/03/2015 Put 4.600 0.205 0.205 0.000   0 0.205
TAHTC7 26/03/2015 Call 4.700 0.065 0.065 0.000   0 0.065
TAHTD7 26/03/2015 Put 4.700 0.270 0.270 0.000   0 0.270
TAHUO7 26/03/2015 Call 4.800 0.045 0.045 0.000   0 0.045
TAHUP7 26/03/2015 Put 4.800 0.350 0.350 0.000   0 0.350
TAHV97 26/03/2015 Call 4.900 0.030 0.030 0.000   0 0.030
TAHVA7 26/03/2015 Put 4.900 0.435 0.435 0.000   0 0.435
TAHWN7 26/03/2015 Call 5.000 0.020 0.020 0.000   0 0.020
TAHWO7 26/03/2015 Put 5.000 0.530 0.530 0.000   0 0.530
TAHYK7 26/03/2015 Call 5.250 0.010 0.010 0.000   0 0.010
TAHYL7 26/03/2015 Put 5.250 0.775 0.775 0.000   0 0.775
TAHYI7 26/03/2015 Call 5.500 0.003 0.003 0.000   0 0.003
TAHYJ7 26/03/2015 Put 5.500 1.020 1.020 0.000   0 1.020
TAHBG8 26/03/2015 Call 5.750            
TAHBH8 26/03/2015 Put 5.750            
TAHUF7 23/04/2015 Call 0.010 4.495 4.495 0.000   0 4.495
TAHTK7 23/04/2015 Call 3.300 1.275 1.275 0.000   0 1.275
TAHTL7 23/04/2015 Put 3.300 0.008 0.008 0.000   0 0.008
TAHTM7 23/04/2015 Call 3.400 1.175 1.175 0.000   0 1.175
TAHTN7 23/04/2015 Put 3.400 0.015 0.015 0.000   0 0.015
TAHTO7 23/04/2015 Call 3.500 1.075 1.075 0.000   0 1.075
TAHTP7 23/04/2015 Put 3.500 0.020 0.020 0.000   0 0.020
TAHTQ7 23/04/2015 Call 3.600 0.975 0.975 0.000   0 0.975
TAHTR7 23/04/2015 Put 3.600 0.020 0.020 0.000   0 0.020
TAHTS7 23/04/2015 Call 3.700 0.875 0.875 0.000   0 0.875
TAHTT7 23/04/2015 Put 3.700 0.025 0.025 0.000   0 0.025
TAHTU7 23/04/2015 Call 3.800 0.775 0.775 0.000   0 0.775
TAHTV7 23/04/2015 Put 3.800 0.030 0.030 0.000   0 0.030
TAHTW7 23/04/2015 Call 3.900 0.675 0.675 0.000   0 0.675
TAHTX7 23/04/2015 Put 3.900 0.035 0.035 0.000   0 0.035
TAHTY7 23/04/2015 Call 4.000 0.575 0.575 0.000   0 0.575
TAHTZ7 23/04/2015 Put 4.000 0.040 0.040 0.000   0 0.040
TAHU17 23/04/2015 Call 4.100 0.475 0.475 0.000   0 0.475
TAHU27 23/04/2015 Put 4.100 0.050 0.050 0.000   0 0.050
TAHU37 23/04/2015 Call 4.200 0.380 0.380 0.000   0 0.380
TAHU47 23/04/2015 Put 4.200 0.070 0.070 0.000   0 0.070
TAHU57 23/04/2015 Call 4.300 0.295 0.295 0.000   0 0.295
TAHU67 23/04/2015 Put 4.300 0.095 0.095 0.000   0 0.095
TAHU77 23/04/2015 Call 4.400 0.220 0.220 0.000   56 0.220
TAHU87 23/04/2015 Put 4.400 0.130 0.130 0.000   0 0.130
TAHU97 23/04/2015 Call 4.500 0.165 0.165 0.000   0 0.165
TAHUA7 23/04/2015 Put 4.500 0.170 0.170 0.000   0 0.170
TAHUB7 23/04/2015 Call 4.600 0.120 0.120 0.000   0 0.120
TAHUC7 23/04/2015 Put 4.600 0.225 0.225 0.000   0 0.225
TAHUD7 23/04/2015 Call 4.700 0.085 0.085 0.000   0 0.085
TAHUE7 23/04/2015 Put 4.700 0.290 0.290 0.000   0 0.290
TAHUQ7 23/04/2015 Call 4.800 0.065 0.065 0.000   0 0.065
TAHUR7 23/04/2015 Put 4.800 0.365 0.365 0.000   0 0.365
TAHVB7 23/04/2015 Call 4.900 0.045 0.045 0.000   0 0.045
TAHVC7 23/04/2015 Put 4.900 0.450 0.450 0.000   0 0.450
TAHWP7 23/04/2015 Call 5.000 0.035 0.035 0.000   0 0.035
TAHWQ7 23/04/2015 Put 5.000 0.535 0.535 0.000   0 0.535
TAHYM7 23/04/2015 Call 5.250 0.020 0.020 0.000   0 0.020
TAHYN7 23/04/2015 Put 5.250 0.775 0.775 0.000   0 0.775
TAHYO7 23/04/2015 Call 5.500 0.015 0.015 0.000   0 0.015
TAHYP7 23/04/2015 Put 5.500 1.025 1.025 0.000   0 1.025
TAHBI8 23/04/2015 Call 5.750            
TAHBJ8 23/04/2015 Put 5.750            
TAHWC7 28/05/2015 Call 0.010 4.510 4.510 0.000   0 4.510
TAHWD7 28/05/2015 Call 3.300 1.275 1.275 0.000   0 1.275
TAHWE7 28/05/2015 Put 3.300 0.025 0.025 0.000   0 0.025
TAHW47 28/05/2015 Call 3.400 1.175 1.175 0.000   0 1.175
TAHW57 28/05/2015 Put 3.400 0.025 0.025 0.000   0 0.025
TAHVP7 28/05/2015 Call 3.500 1.075 1.075 0.000   0 1.075
TAHVQ7 28/05/2015 Put 3.500 0.030 0.030 0.000   0 0.030
TAHWA7 28/05/2015 Call 3.600 0.975 0.975 0.000   0 0.975
TAHWB7 28/05/2015 Put 3.600 0.030 0.030 0.000   0 0.030
TAHVN7 28/05/2015 Call 3.700 0.875 0.875 0.000   0 0.875
TAHVO7 28/05/2015 Put 3.700 0.030 0.030 0.000   0 0.030
TAHW27 28/05/2015 Call 3.800 0.775 0.775 0.000   0 0.775
TAHW37 28/05/2015 Put 3.800 0.035 0.035 0.000   0 0.035
TAHVJ7 28/05/2015 Call 3.900 0.675 0.675 0.000   0 0.675
TAHVK7 28/05/2015 Put 3.900 0.045 0.045 0.000   0 0.045
TAHVX7 28/05/2015 Call 4.000 0.580 0.580 0.000   0 0.580
TAHVY7 28/05/2015 Put 4.000 0.055 0.055 0.000   0 0.055
TAHVH7 28/05/2015 Call 4.100 0.485 0.485 0.000   0 0.485
TAHVI7 28/05/2015 Put 4.100 0.075 0.075 0.000   0 0.075
TAHW87 28/05/2015 Call 4.200 0.405 0.405 0.000   0 0.405
TAHW97 28/05/2015 Put 4.200 0.095 0.095 0.000   0 0.095
TAHVL7 28/05/2015 Call 4.300 0.330 0.330 0.000   0 0.330
TAHVM7 28/05/2015 Put 4.300 0.125 0.125 0.000   0 0.125
TAHW67 28/05/2015 Call 4.400 0.265 0.265 0.000   0 0.265
TAHW77 28/05/2015 Put 4.400 0.160 0.160 0.000   0 0.160
TAHVR7 28/05/2015 Call 4.500 0.210 0.210 0.000   0 0.210
TAHVS7 28/05/2015 Put 4.500 0.205 0.205 0.000   0 0.205
TAHVZ7 28/05/2015 Call 4.600 0.165 0.165 0.000   0 0.165
TAHW17 28/05/2015 Put 4.600 0.255 0.255 0.000   0 0.255
TAHVT7 28/05/2015 Call 4.700 0.125 0.125 0.000   0 0.125
TAHVU7 28/05/2015 Put 4.700 0.320 0.320 0.000   0 0.320
TAHVV7 28/05/2015 Call 4.800 0.095 0.095 0.000   0 0.095
TAHVW7 28/05/2015 Put 4.800 0.390 0.390 0.000   0 0.390
TAHWF7 28/05/2015 Call 4.900 0.075 0.075 0.000   0 0.075
TAHWG7 28/05/2015 Put 4.900 0.465 0.465 0.000   0 0.465
TAHWR7 28/05/2015 Call 5.000 0.055 0.055 0.000   0 0.055
TAHWS7 28/05/2015 Put 5.000 0.550 0.550 0.000   0 0.550
TAHYS7 28/05/2015 Call 5.250 0.035 0.035 0.000   0 0.035
TAHYT7 28/05/2015 Put 5.250 0.780 0.780 0.000   0 0.780
TAHYQ7 28/05/2015 Call 5.500 0.025 0.025 0.000   0 0.025
TAHYR7 28/05/2015 Put 5.500 1.025 1.025 0.000   0 1.025
TAHBK8 28/05/2015 Call 5.750            
TAHBL8 28/05/2015 Put 5.750            
TAHXP8 25/06/2015 Call 0.010 4.515 4.515 0.000   0 4.515
TAHIO9 25/06/2015 Call 1.900 2.670 2.670 0.000   0 2.670
TAHIP9 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
TAHCP9 25/06/2015 Call 2.000 2.570 2.570 0.000   0 2.570
TAHCQ9 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TAHX88 25/06/2015 Call 2.200 2.370 2.370 0.000   0 2.370
TAHX98 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TAHXC8 25/06/2015 Call 2.400 2.170 2.170 0.000   0 2.170
TAHXD8 25/06/2015 Put 2.400 0.001 0.001 0.000   0 0.001
TAHXA8 25/06/2015 Call 2.600 1.970 1.970 0.000   0 1.970
TAHXB8 25/06/2015 Put 2.600 0.003 0.003 0.000   0 0.003
TAHN17 25/06/2015 Call 2.700 1.870 1.870 0.000   0 1.870
TAHN27 25/06/2015 Put 2.700 0.005 0.005 0.000   0 0.005
TAHXJ8 25/06/2015 Call 2.800 1.770 1.770 0.000   0 1.770
TAHXK8 25/06/2015 Put 2.800 0.007 0.007 0.000   0 0.007
TAHM87 25/06/2015 Call 2.900 1.670 1.670 0.000   0 1.670
TAHM97 25/06/2015 Put 2.900 0.010 0.010 0.000   0 0.010
TAHXF8 25/06/2015 Call 3.000 1.570 1.570 0.000   0 1.570
TAHXG8 25/06/2015 Put 3.000 0.015 0.015 0.000   80 0.015
TAHM27 25/06/2015 Call 3.100 1.470 1.470 0.000   0 1.470
TAHM37 25/06/2015 Put 3.100 0.015 0.015 0.000   0 0.015
TAHXH8 25/06/2015 Call 3.200 1.370 1.370 0.000   0 1.370
TAHXI8 25/06/2015 Put 3.200 0.020 0.020 0.000   0 0.020
TAHM47 25/06/2015 Call 3.300 1.275 1.275 0.000   0 1.275
TAHM57 25/06/2015 Put 3.300 0.025 0.025 0.000   0 0.025
TAHXN8 25/06/2015 Call 3.400 1.175 1.175 0.000   0 1.175
TAHXO8 25/06/2015 Put 3.400 0.025 0.025 0.000   0 0.025
TAHM67 25/06/2015 Call 3.500 1.075 1.075 0.000   0 1.075
TAHM77 25/06/2015 Put 3.500 0.030 0.030 0.000   1,000 0.030
TAHXL8 25/06/2015 Call 3.600 0.975 0.975 0.000   183 0.975
TAHXM8 25/06/2015 Put 3.600 0.035 0.035 0.000   0 0.035
TAHME7 25/06/2015 Call 3.700 0.875 0.875 0.000   0 0.875
TAHMF7 25/06/2015 Put 3.700 0.035 0.035 0.000   0 0.035
TAHX68 25/06/2015 Call 3.800 0.775 0.775 0.000   0 0.775
TAHX78 25/06/2015 Put 3.800 0.045 0.045 0.000   0 0.045
TAHMC7 25/06/2015 Call 3.900 0.680 0.680 0.000   1,000 0.680
TAHMD7 25/06/2015 Put 3.900 0.055 0.055 0.000   0 0.055
TAHYI8 25/06/2015 Call 4.000 0.590 0.590 0.000   199 0.590
TAHYJ8 25/06/2015 Put 4.000 0.065 0.065 0.000   0 0.065
TAHMA7 25/06/2015 Call 4.100 0.505 0.505 0.000   250 0.505
TAHMB7 25/06/2015 Put 4.100 0.085 0.085 0.000   0 0.085
TAHCH9 25/06/2015 Call 4.200 0.425 0.425 0.000   0 0.425
TAHCI9 25/06/2015 Put 4.200 0.110 0.110 0.000   0 0.110
TAHMG7 25/06/2015 Call 4.300 0.355 0.355 0.000   0 0.355
TAHMH7 25/06/2015 Put 4.300 0.140 0.140 0.000   0 0.140
TAHSH9 25/06/2015 Call 4.400 0.295 0.295 0.000   0 0.295
TAHSI9 25/06/2015 Put 4.400 0.175 0.175 0.000   0 0.175
TAHSH7 25/06/2015 Call 4.500 0.240 0.240 0.220 40 0 0.240
TAHSI7 25/06/2015 Put 4.500 0.220 0.220 0.000   0 0.220
TAHK27 25/06/2015 Call 4.600 0.190 0.190 0.000   0 0.190
TAHK37 25/06/2015 Put 4.600 0.275 0.275 0.000   0 0.275
TAHTE7 25/06/2015 Call 4.700 0.150 0.150 0.000   0 0.150
TAHTF7 25/06/2015 Put 4.700 0.335 0.335 0.000   50 0.335
TAHUS7 25/06/2015 Call 4.800 0.115 0.115 0.000   0 0.115
TAHUT7 25/06/2015 Put 4.800 0.405 0.405 0.000   0 0.405
TAHVD7 25/06/2015 Call 4.900 0.090 0.090 0.000   0 0.090
TAHVE7 25/06/2015 Put 4.900 0.480 0.480 0.000   0 0.480
TAHWT7 25/06/2015 Call 5.000 0.070 0.070 0.000   0 0.070
TAHWU7 25/06/2015 Put 5.000 0.560 0.560 0.000   0 0.560
TAHYU7 25/06/2015 Call 5.250 0.040 0.040 0.000   0 0.040
TAHYV7 25/06/2015 Put 5.250 0.780 0.780 0.000   0 0.780
TAHYW7 25/06/2015 Call 5.500 0.030 0.030 0.000   0 0.030
TAHYX7 25/06/2015 Put 5.500 1.025 1.025 0.000   0 1.025
TAHBM8 25/06/2015 Call 5.750            
TAHBO8 25/06/2015 Put 5.750            
TAHB88 30/07/2015 Call 0.010 4.530 4.530 0.000   0 4.530
TAHZQ7 30/07/2015 Call 3.800 0.785 0.785 0.000   0 0.785
TAHZR7 30/07/2015 Put 3.800 0.045 0.045 0.000   0 0.045
TAHZM7 30/07/2015 Call 3.900 0.695 0.695 0.000   0 0.695
TAHZN7 30/07/2015 Put 3.900 0.060 0.060 0.000   0 0.060
TAHB28 30/07/2015 Call 4.000 0.610 0.610 0.000   0 0.610
TAHB38 30/07/2015 Put 4.000 0.080 0.080 0.000   0 0.080
TAHZI7 30/07/2015 Call 4.100 0.530 0.530 0.000   0 0.530
TAHZJ7 30/07/2015 Put 4.100 0.105 0.105 0.000   0 0.105
TAHZS7 30/07/2015 Call 4.200 0.460 0.460 0.000   0 0.460
TAHZT7 30/07/2015 Put 4.200 0.130 0.130 0.000   0 0.130
TAHZK7 30/07/2015 Call 4.300 0.390 0.390 0.000   0 0.390
TAHZL7 30/07/2015 Put 4.300 0.165 0.165 0.000   0 0.165
TAHB48 30/07/2015 Call 4.400 0.330 0.330 0.000   0 0.330
TAHB58 30/07/2015 Put 4.400 0.205 0.205 0.000   0 0.205
TAHZO7 30/07/2015 Call 4.500 0.275 0.275 0.000   0 0.275
TAHZP7 30/07/2015 Put 4.500 0.250 0.250 0.000   0 0.250
TAHZY7 30/07/2015 Call 4.600 0.230 0.230 0.000   0 0.230
TAHB18 30/07/2015 Put 4.600 0.300 0.300 0.000   0 0.300
TAHZG7 30/07/2015 Call 4.700 0.185 0.185 0.000   0 0.185
TAHZH7 30/07/2015 Put 4.700 0.360 0.360 0.000   0 0.360
TAHZW7 30/07/2015 Call 4.800 0.150 0.150 0.000   0 0.150
TAHZX7 30/07/2015 Put 4.800 0.425 0.425 0.000   0 0.425
TAHZE7 30/07/2015 Call 4.900 0.120 0.120 0.000   0 0.120
TAHZF7 30/07/2015 Put 4.900 0.500 0.500 0.000   0 0.500
TAHZU7 30/07/2015 Call 5.000 0.095 0.095 0.000   0 0.095
TAHZV7 30/07/2015 Put 5.000 0.575 0.575 0.000   0 0.575
TAHZC7 30/07/2015 Call 5.250 0.050 0.050 0.000   0 0.050
TAHZD7 30/07/2015 Put 5.250 0.785 0.785 0.000   0 0.785
TAHB68 30/07/2015 Call 5.500 0.025 0.025 0.000   0 0.025
TAHB78 30/07/2015 Put 5.500 1.025 1.025 0.000   0 1.025
TAHBP8 30/07/2015 Call 5.750            
TAHBQ8 30/07/2015 Put 5.750            
TAHS27 24/09/2015 Call 0.010 4.445 4.445 0.000   0 4.445
TAHY29 24/09/2015 Call 2.400 2.170 2.170 0.000   0 2.170
TAHY39 24/09/2015 Put 2.400 0.001 0.001 0.000   0 0.001
TAHXZ9 24/09/2015 Call 2.600 1.970 1.970 0.000   0 1.970
TAHY19 24/09/2015 Put 2.600 0.003 0.003 0.000   0 0.003
TAHYC9 24/09/2015 Call 2.800 1.770 1.770 0.000   0 1.770
TAHYD9 24/09/2015 Put 2.800 0.007 0.007 0.000   0 0.007
TAHS37 24/09/2015 Call 2.900 1.670 1.670 0.000   0 1.670
TAHS47 24/09/2015 Put 2.900 0.009 0.009 0.000   0 0.009
TAHYA9 24/09/2015 Call 3.000 1.570 1.570 0.000   0 1.570
TAHYB9 24/09/2015 Put 3.000 0.015 0.015 0.000   0 0.015
TAHQZ7 24/09/2015 Call 3.100 1.475 1.475 0.000   0 1.475
TAHR17 24/09/2015 Put 3.100 0.020 0.020 0.000   0 0.020
TAHY49 24/09/2015 Call 3.200 1.375 1.375 0.000   0 1.375
TAHY59 24/09/2015 Put 3.200 0.025 0.025 0.000   1,000 0.025
TAHR27 24/09/2015 Call 3.300 1.275 1.275 0.000   0 1.275
TAHR37 24/09/2015 Put 3.300 0.030 0.030 0.000   0 0.030
TAHY69 24/09/2015 Call 3.400 1.175 1.175 0.000   0 1.175
TAHY79 24/09/2015 Put 3.400 0.035 0.035 0.000   0 0.035
TAHR47 24/09/2015 Call 3.500 1.075 1.075 0.000   0 1.075
TAHR57 24/09/2015 Put 3.500 0.045 0.045 0.000   0 0.045
TAHY89 24/09/2015 Call 3.600 0.975 0.975 0.000   0 0.975
TAHY99 24/09/2015 Put 3.600 0.055 0.055 0.000   0 0.055
TAHRH7 24/09/2015 Call 3.700 0.880 0.880 0.000   0 0.880
TAHRI7 24/09/2015 Put 3.700 0.070 0.070 0.000   0 0.070
TAHYG9 24/09/2015 Call 3.800 0.790 0.790 0.000   0 0.790
TAHYH9 24/09/2015 Put 3.800 0.085 0.085 0.000   550 0.085
TAHR67 24/09/2015 Call 3.900 0.705 0.705 0.000   0 0.705
TAHR77 24/09/2015 Put 3.900 0.110 0.110 0.000   0 0.110
TAHYE9 24/09/2015 Call 4.000 0.630 0.630 0.000   0 0.630
TAHYF9 24/09/2015 Put 4.000 0.135 0.135 0.000   0 0.135
TAHRF7 24/09/2015 Call 4.100 0.555 0.555 0.000   0 0.555
TAHRG7 24/09/2015 Put 4.100 0.165 0.165 0.000   0 0.165
TAHYU9 24/09/2015 Call 4.200 0.485 0.485 0.000   0 0.485
TAHYV9 24/09/2015 Put 4.200 0.200 0.200 0.000   0 0.200
TAHR87 24/09/2015 Call 4.300 0.420 0.420 0.000   0 0.420
TAHR97 24/09/2015 Put 4.300 0.240 0.240 0.000   0 0.240
TAHZ49 24/09/2015 Call 4.400 0.360 0.360 0.000   157 0.360
TAHZ59 24/09/2015 Put 4.400 0.285 0.285 0.000   0 0.285
TAHSJ7 24/09/2015 Call 4.500 0.310 0.310 0.000   0 0.310
TAHSK7 24/09/2015 Put 4.500 0.335 0.335 0.000   0 0.335
TAHK47 24/09/2015 Call 4.600 0.260 0.260 0.000   0 0.260
TAHK57 24/09/2015 Put 4.600 0.395 0.395 0.000   0 0.395
TAHTG7 24/09/2015 Call 4.700 0.215 0.215 0.000   0 0.215
TAHTH7 24/09/2015 Put 4.700 0.455 0.455 0.000   0 0.455
TAHUU7 24/09/2015 Call 4.800 0.180 0.180 0.000   0 0.180
TAHUV7 24/09/2015 Put 4.800 0.520 0.520 0.000   0 0.520
TAHVF7 24/09/2015 Call 4.900 0.150 0.150 0.000   0 0.150
TAHVG7 24/09/2015 Put 4.900 0.590 0.590 0.000   0 0.590
TAHWV7 24/09/2015 Call 5.000 0.125 0.125 0.000   0 0.125
TAHWW7 24/09/2015 Put 5.000 0.665 0.665 0.000   0 0.665
TAHZ27 24/09/2015 Call 5.250 0.075 0.075 0.000   0 0.075
TAHZ37 24/09/2015 Put 5.250 0.865 0.865 0.000   0 0.865
TAHYZ7 24/09/2015 Call 5.500 0.050 0.050 0.000   0 0.050
TAHZ17 24/09/2015 Put 5.500 1.080 1.080 0.000   0 1.080
TAHBR8 24/09/2015 Call 5.750            
TAHBS8 24/09/2015 Put 5.750            
TAHY17 17/12/2015 Call 0.010 4.465 4.465 0.000   0 4.465
TAHN37 17/12/2015 Call 2.600 1.970 1.970 0.000   0 1.970
TAHN47 17/12/2015 Put 2.600 0.007 0.007 0.000   0 0.007
TAHMO7 17/12/2015 Call 2.800 1.770 1.770 0.000   0 1.770
TAHMP7 17/12/2015 Put 2.800 0.015 0.015 0.000   0 0.015
TAHMI7 17/12/2015 Call 3.000 1.570 1.570 0.000   0 1.570
TAHMJ7 17/12/2015 Put 3.000 0.025 0.025 0.000   0 0.025
TAHMQ7 17/12/2015 Call 3.200 1.370 1.370 0.000   0 1.370
TAHMR7 17/12/2015 Put 3.200 0.040 0.040 0.000   0 0.040
TAHX47 17/12/2015 Call 3.300 1.270 1.270 0.000   0 1.270
TAHX57 17/12/2015 Put 3.300 0.050 0.050 0.000   0 0.050
TAHMW7 17/12/2015 Call 3.400 1.170 1.170 0.000   0 1.170
TAHMX7 17/12/2015 Put 3.400 0.060 0.060 0.000   0 0.060
TAHX27 17/12/2015 Call 3.500 1.070 1.070 0.000   0 1.070
TAHX37 17/12/2015 Put 3.500 0.070 0.070 0.000   0 0.070
TAHMS7 17/12/2015 Call 3.600 0.975 0.975 0.000   100 0.975
TAHMT7 17/12/2015 Put 3.600 0.085 0.085 0.000   100 0.085
TAHX67 17/12/2015 Call 3.700 0.880 0.880 0.000   0 0.880
TAHX77 17/12/2015 Put 3.700 0.100 0.100 0.000   0 0.100
TAHMK7 17/12/2015 Call 3.800 0.795 0.795 0.000   0 0.795
TAHML7 17/12/2015 Put 3.800 0.115 0.115 0.000   0 0.115
TAHX87 17/12/2015 Call 3.900 0.715 0.715 0.000   0 0.715
TAHX97 17/12/2015 Put 3.900 0.135 0.135 0.000   0 0.135
TAHMM7 17/12/2015 Call 4.000 0.645 0.645 0.000   32 0.645
TAHMN7 17/12/2015 Put 4.000 0.155 0.155 0.000   0 0.155
TAHWZ7 17/12/2015 Call 4.100 0.575 0.575 0.000   0 0.575
TAHX17 17/12/2015 Put 4.100 0.185 0.185 0.000   0 0.185
TAHMU7 17/12/2015 Call 4.200 0.515 0.515 0.000   0 0.515
TAHMV7 17/12/2015 Put 4.200 0.210 0.210 0.000   0 0.210
TAHXF7 17/12/2015 Call 4.300 0.455 0.455 0.000   1,500 0.455
TAHXG7 17/12/2015 Put 4.300 0.250 0.250 0.000   0 0.250
TAHMY7 17/12/2015 Call 4.400 0.400 0.400 0.000   500 0.400
TAHMZ7 17/12/2015 Put 4.400 0.295 0.295 0.000   0 0.295
TAHXC7 17/12/2015 Call 4.500 0.355 0.355 0.000   0 0.355
TAHXD7 17/12/2015 Put 4.500 0.350 0.350 0.000   0 0.350
TAHS77 17/12/2015 Call 4.600 0.310 0.310 0.000   500 0.310
TAHS87 17/12/2015 Put 4.600 0.420 0.420 0.000   0 0.420
TAHXA7 17/12/2015 Call 4.700 0.270 0.270 0.000   0 0.270
TAHXB7 17/12/2015 Put 4.700 0.495 0.495 0.000   0 0.495
TAHSX7 17/12/2015 Call 4.800 0.235 0.235 0.000   850 0.235
TAHSY7 17/12/2015 Put 4.800 0.575 0.575 0.000   0 0.575
TAHY47 17/12/2015 Call 4.900 0.205 0.205 0.000   0 0.205
TAHY57 17/12/2015 Put 4.900 0.655 0.655 0.000   0 0.655
TAHUW7 17/12/2015 Call 5.000 0.175 0.175 0.000   1,000 0.175
TAHUX7 17/12/2015 Put 5.000 0.730 0.730 0.000   0 0.730
TAHZ47 17/12/2015 Call 5.250 0.120 0.120 0.000   0 0.120
TAHZ57 17/12/2015 Put 5.250 0.925 0.925 0.000   0 0.925
TAHZ67 17/12/2015 Call 5.500 0.080 0.080 0.000   0 0.080
TAHZ77 17/12/2015 Put 5.500 1.135 1.135 0.000   0 1.135
TAHBT8 17/12/2015 Call 5.750            
TAHBU8 17/12/2015 Put 5.750            
TAHS57 23/03/2016 Call 2.600 1.970 1.970 0.000   0 1.970
TAHS67 23/03/2016 Put 2.600 0.000 0.000 0.000   0 0.000
TAHRL7 23/03/2016 Call 2.800 1.770 1.770 0.000   0 1.770
TAHRM7 23/03/2016 Put 2.800 0.001 0.001 0.000   0 0.001
TAHRN7 23/03/2016 Call 3.000 1.570 1.570 0.000   0 1.570
TAHRO7 23/03/2016 Put 3.000 0.003 0.003 0.000   0 0.003
TAHRJ7 23/03/2016 Call 3.200 1.370 1.370 0.000   0 1.370
TAHRK7 23/03/2016 Put 3.200 0.009 0.009 0.000   0 0.009
TAHRT7 23/03/2016 Call 3.400 1.170 1.170 0.000   0 1.170
TAHRU7 23/03/2016 Put 3.400 0.020 0.020 0.000   0 0.020
TAHRV7 23/03/2016 Call 3.600 0.970 0.970 0.000   0 0.970
TAHRW7 23/03/2016 Put 3.600 0.045 0.045 0.000   0 0.045
TAHRX7 23/03/2016 Call 3.800 0.780 0.780 0.000   0 0.780
TAHRY7 23/03/2016 Put 3.800 0.080 0.080 0.000   0 0.080
TAHRZ7 23/03/2016 Call 4.000 0.625 0.625 0.000   0 0.625
TAHS17 23/03/2016 Put 4.000 0.135 0.135 0.000   0 0.135
TAHRR7 23/03/2016 Call 4.200 0.495 0.495 0.000   0 0.495
TAHRS7 23/03/2016 Put 4.200 0.210 0.210 0.000   0 0.210
TAHRP7 23/03/2016 Call 4.400 0.385 0.385 0.000   0 0.385
TAHRQ7 23/03/2016 Put 4.400 0.305 0.305 0.000   0 0.305
TAHS97 23/03/2016 Call 4.600 0.290 0.290 0.000   0 0.290
TAHSA7 23/03/2016 Put 4.600 0.420 0.420 0.000   0 0.420
TAHSZ7 23/03/2016 Call 4.800 0.220 0.220 0.000   0 0.220
TAHT17 23/03/2016 Put 4.800 0.555 0.555 0.000   0 0.555
TAHUY7 23/03/2016 Call 5.000 0.160 0.160 0.000   0 0.160
TAHUZ7 23/03/2016 Put 5.000 0.705 0.705 0.000   0 0.705
TAHY67 23/03/2016 Call 5.500 0.070 0.070 0.000   0 0.070
TAHY77 23/03/2016 Put 5.500 1.125 1.125 0.000   0 1.125
TAHZ87 23/03/2016 Call 6.000 0.030 0.030 0.000   0 0.030
TAHZ97 23/03/2016 Put 6.000 1.585 1.585 0.000   0 1.585
TAHXH7 23/06/2016 Call 3.200 1.370 1.370 0.000   0 1.370
TAHXI7 23/06/2016 Put 3.200 0.050 0.050 0.000   0 0.050
TAHXY7 23/06/2016 Call 3.400 1.170 1.170 0.000   0 1.170
TAHXZ7 23/06/2016 Put 3.400 0.085 0.085 0.000   0 0.085
TAHXT7 23/06/2016 Call 3.600 0.980 0.980 0.000   0 0.980
TAHXU7 23/06/2016 Put 3.600 0.130 0.130 0.000   0 0.130
TAHXR7 23/06/2016 Call 3.800 0.820 0.820 0.000   0 0.820
TAHXS7 23/06/2016 Put 3.800 0.185 0.185 0.000   0 0.185
TAHXN7 23/06/2016 Call 4.000 0.680 0.680 0.000   0 0.680
TAHXO7 23/06/2016 Put 4.000 0.260 0.260 0.000   0 0.260
TAHXJ7 23/06/2016 Call 4.200 0.560 0.560 0.000   0 0.560
TAHXK7 23/06/2016 Put 4.200 0.345 0.345 0.000   0 0.345
TAHXV7 23/06/2016 Call 4.400 0.455 0.455 0.000   0 0.455
TAHXW7 23/06/2016 Put 4.400 0.450 0.450 0.000   0 0.450
TAHXL7 23/06/2016 Call 4.600 0.370 0.370 0.000   0 0.370
TAHXM7 23/06/2016 Put 4.600 0.565 0.565 0.000   0 0.565
TAHXP7 23/06/2016 Call 4.800 0.295 0.295 0.000   0 0.295
TAHXQ7 23/06/2016 Put 4.800 0.690 0.690 0.000   0 0.690
TAHY27 23/06/2016 Call 5.000 0.235 0.235 0.000   0 0.235
TAHY37 23/06/2016 Put 5.000 0.825 0.825 0.000   0 0.825
TAHY87 23/06/2016 Call 5.500 0.130 0.130 0.000   0 0.130
TAHY97 23/06/2016 Put 5.500 1.215 1.215 0.000   0 1.215
TAHZA7 23/06/2016 Call 6.000 0.070 0.070 0.000   0 0.070
TAHZB7 23/06/2016 Put 6.000 1.640 1.640 0.000   0 1.640
TAHD77 22/12/2016 Call 2.800 1.770 1.770 0.000   0 1.770
TAHD87 22/12/2016 Put 2.800 0.025 0.025 0.000   72 0.025

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.