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 4.410 Down -0.170 4.400 4.420 4.590 4.590 4.400 4,488,217 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHS27 24/09/2015 Call 0.010 4.405 4.405 0.000   0 4.575
TAHY29 24/09/2015 Call 2.220 2.195 2.195 0.000   0 2.365
TAHY39 24/09/2015 Put 2.220 0.000 0.000 0.000   0 0.000
TAHXZ9 24/09/2015 Call 2.410 2.005 2.005 0.000   0 2.175
TAHY19 24/09/2015 Put 2.410 0.000 0.000 0.000   0 0.000
TAHYC9 24/09/2015 Call 2.600 1.815 1.815 0.000   0 1.985
TAHYD9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TAHS37 24/09/2015 Call 2.690 1.725 1.725 0.000   0 1.895
TAHS47 24/09/2015 Put 2.690 0.000 0.000 0.000   0 0.000
TAHYA9 24/09/2015 Call 2.770 1.645 1.645 0.000   0 1.815
TAHYB9 24/09/2015 Put 2.770 0.000 0.000 0.000   0 0.000
TAHQZ7 24/09/2015 Call 2.870 1.545 1.545 0.000   0 1.715
TAHR17 24/09/2015 Put 2.870 0.000 0.000 0.000   0 0.000
TAHY49 24/09/2015 Call 2.960 1.455 1.455 0.000   0 1.625
TAHY59 24/09/2015 Put 2.960 0.000 0.000 0.000   1,000 0.000
TAHR27 24/09/2015 Call 3.060 1.355 1.355 0.000   0 1.525
TAHR37 24/09/2015 Put 3.060 0.000 0.000 0.000   0 0.000
TAHY69 24/09/2015 Call 3.150 1.265 1.265 0.000   0 1.435
TAHY79 24/09/2015 Put 3.150 0.000 0.000 0.000   0 0.000
TAHR47 24/09/2015 Call 3.250 1.165 1.165 0.000   0 1.335
TAHR57 24/09/2015 Put 3.250 0.000 0.000 0.000   0 0.000
TAHY89 24/09/2015 Call 3.340 1.075 1.075 0.000   0 1.245
TAHY99 24/09/2015 Put 3.340 0.000 0.000 0.000   0 0.000
TAHRH7 24/09/2015 Call 3.420 0.995 0.995 0.000   0 1.165
TAHRI7 24/09/2015 Put 3.420 0.000 0.000 0.000   0 0.000
TAHYG9 24/09/2015 Call 3.520 0.895 0.895 0.000   0 1.070
TAHYH9 24/09/2015 Put 3.520 0.000 0.000 0.000   0 0.000
TAHR67 24/09/2015 Call 3.610 0.810 0.810 0.000   0 0.980
TAHR77 24/09/2015 Put 3.610 0.001 0.001 0.000   0 0.001
TAHYE9 24/09/2015 Call 3.710 0.710 0.710 0.000   0 0.880
TAHYF9 24/09/2015 Put 3.710 0.002 0.002 0.000   0 0.001
TAHRF7 24/09/2015 Call 3.800 0.625 0.625 0.000   0 0.795
TAHRG7 24/09/2015 Put 3.800 0.004 0.004 0.000   0 0.003
TAHYU9 24/09/2015 Call 3.890 0.540 0.540 0.000   0 0.705
TAHYV9 24/09/2015 Put 3.890 0.007 0.007 0.000   0 0.005
TAHR87 24/09/2015 Call 3.980 0.460 0.460 0.000   0 0.620
TAHR97 24/09/2015 Put 3.980 0.015 0.015 0.000   0 0.009
TAHZ49 24/09/2015 Call 4.070 0.385 0.385 0.000   0 0.540
TAHZ59 24/09/2015 Put 4.070 0.025 0.025 0.000   50 0.015
TAHSJ7 24/09/2015 Call 4.170 0.300 0.300 0.000   0 0.450
TAHSK7 24/09/2015 Put 4.170 0.045 0.045 0.000   0 0.025
TAHK47 24/09/2015 Call 4.260 0.235 0.235 0.000   0 0.370
TAHK57 24/09/2015 Put 4.260 0.070 0.070 0.000   0 0.040
TAHTG7 24/09/2015 Call 4.360 0.170 0.170 0.000   0 0.295
TAHTH7 24/09/2015 Put 4.360 0.110 0.110 0.000   500 0.060
TAHUU7 24/09/2015 Call 4.450 0.125 0.125 0.000   0 0.230
TAHUV7 24/09/2015 Put 4.450 0.155 0.155 0.000   0 0.090
TAHVF7 24/09/2015 Call 4.540 0.085 0.085 0.000   0 0.175
TAHVG7 24/09/2015 Put 4.540 0.210 0.210 0.000   60 0.125
TAHKN8 24/09/2015 Call 4.550 0.085 0.085 0.000   0 0.170
TAHKM8 24/09/2015 Put 4.550 0.215 0.215 0.000   0 0.130
TAHWV7 24/09/2015 Call 4.630 0.060 0.060 0.000   0 0.130
TAHWW7 24/09/2015 Put 4.630 0.275 0.275 0.000   0 0.170
TAHKO8 24/09/2015 Call 4.640 0.055 0.055 0.000   0 0.125
TAHKP8 24/09/2015 Put 4.640 0.280 0.280 0.000   0 0.175
TAHZ27 24/09/2015 Call 4.860 0.020 0.020 0.000   0 0.050
TAHZ37 24/09/2015 Put 4.860 0.470 0.470 0.000   120 0.320
TAHKR8 24/09/2015 Call 4.870 0.020 0.020 0.000   110 0.050
TAHKQ8 24/09/2015 Put 4.870 0.475 0.475 0.000   0 0.330
TAHYZ7 24/09/2015 Call 5.100 0.004 0.004 0.000   302 0.015
TAHZ17 24/09/2015 Put 5.100 0.695 0.695 0.000   0 0.530
TAHKS8 24/09/2015 Call 5.110 0.004 0.004 0.000   2,000 0.015
TAHKT8 24/09/2015 Put 5.110 0.705 0.705 0.000   0 0.535
TAHBR8 24/09/2015 Call 5.320 0.001 0.001 0.000   512 0.004
TAHBS8 24/09/2015 Put 5.320 0.910 0.910 0.000   10 0.740
TAHC88 24/09/2015 Call 5.560 0.000 0.000 0.000   0 0.001
TAHC98 24/09/2015 Put 5.560 1.150 1.150 0.000   0 0.980
TAHDY8 24/09/2015 Call 5.790 0.000 0.000 0.000   0 0.000
TAHDZ8 24/09/2015 Put 5.790 1.380 1.380 0.000   0 1.210
TAHE38 24/09/2015 Call 6.020 0.000 0.000 0.000   0 0.000
TAHE48 24/09/2015 Put 6.020 1.610 1.610 0.000   0 1.440
TAHE18 24/09/2015 Call 6.260 0.000 0.000 0.000   0 0.000
TAHE28 24/09/2015 Put 6.260 1.850 1.850 0.000   0 1.680
TAHEW8 24/09/2015 Call 6.480 0.000 0.000 0.000   0 0.000
TAHEX8 24/09/2015 Put 6.480 2.070 2.070 0.000   0 1.900
TAHLU8 24/09/2015 Call 6.720 0.000 0.000 0.000   0 0.000
TAHLW8 24/09/2015 Put 6.720 2.310 2.310 0.000   0 2.140
TAHK38 29/10/2015 Call 0.010 4.415 4.415 0.000   0 4.585
TAHKK8 29/10/2015 Call 3.800 0.670 0.670 0.000   0 0.825
TAHKL8 29/10/2015 Put 3.800 0.045 0.045 0.000   0 0.035
TAHKG8 29/10/2015 Call 3.900 0.580 0.580 0.000   0 0.735
TAHKH8 29/10/2015 Put 3.900 0.060 0.060 0.000   0 0.045
TAHJG8 29/10/2015 Call 4.000 0.495 0.495 0.000   0 0.645
TAHJH8 29/10/2015 Put 4.000 0.080 0.080 0.000   0 0.060
TAHJY8 29/10/2015 Call 4.100 0.415 0.415 0.000   0 0.560
TAHJZ8 29/10/2015 Put 4.100 0.100 0.100 0.000   0 0.070
TAHJK8 29/10/2015 Call 4.200 0.345 0.345 0.000   0 0.480
TAHJL8 29/10/2015 Put 4.200 0.125 0.125 0.000   0 0.090
TAHK18 29/10/2015 Call 4.300 0.285 0.285 0.000   0 0.405
TAHK28 29/10/2015 Put 4.300 0.160 0.160 0.000   0 0.115
TAHJE8 29/10/2015 Call 4.400 0.230 0.230 0.000   0 0.335
TAHJF8 29/10/2015 Put 4.400 0.200 0.200 0.000   0 0.145
TAHJW8 29/10/2015 Call 4.500 0.180 0.180 0.000   0 0.275
TAHJX8 29/10/2015 Put 4.500 0.250 0.250 0.000   0 0.180
TAHJI8 29/10/2015 Call 4.600 0.140 0.140 0.000   0 0.220
TAHJJ8 29/10/2015 Put 4.600 0.305 0.305 0.000   0 0.225
TAHJQ8 29/10/2015 Call 4.700 0.105 0.105 0.000   104 0.175
TAHJR8 29/10/2015 Put 4.700 0.370 0.370 0.000   0 0.275
TAHJC8 29/10/2015 Call 4.800 0.080 0.080 0.000   150 0.135
TAHJD8 29/10/2015 Put 4.800 0.445 0.445 0.000   0 0.335
TAHJU8 29/10/2015 Call 4.900 0.060 0.060 0.000   220 0.100
TAHJV8 29/10/2015 Put 4.900 0.525 0.525 0.000   0 0.405
TAHJA8 29/10/2015 Call 5.000 0.040 0.040 0.000   574 0.075
TAHJB8 29/10/2015 Put 5.000 0.615 0.615 0.000   0 0.480
TAHJO8 29/10/2015 Call 5.250 0.020 0.020 0.000   221 0.035
TAHJP8 29/10/2015 Put 5.250 0.845 0.845 0.000   0 0.695
TAHJS8 29/10/2015 Call 5.500 0.007 0.007 0.000   0 0.015
TAHJT8 29/10/2015 Put 5.500 1.090 1.090 0.000   0 0.930
TAHJ88 29/10/2015 Call 5.750 0.003 0.003 0.000   0 0.006
TAHJ98 29/10/2015 Put 5.750 1.340 1.340 0.000   0 1.170
TAHJM8 29/10/2015 Call 6.000 0.001 0.001 0.000   0 0.002
TAHJN8 29/10/2015 Put 6.000 1.590 1.590 0.000   0 1.420
TAHK48 29/10/2015 Call 6.250 0.000 0.000 0.000   0 0.001
TAHK58 29/10/2015 Put 6.250 1.840 1.840 0.000   0 1.670
TAHK68 29/10/2015 Call 6.500 0.000 0.000 0.000   0 0.000
TAHK78 29/10/2015 Put 6.500 2.090 2.090 0.000   0 1.920
TAHKC8 29/10/2015 Call 6.750 0.000 0.000 0.000   0 0.000
TAHKD8 29/10/2015 Put 6.750 2.340 2.340 0.000   0 2.170
TAHQN8 29/10/2015 Call 7.000 0.000 0.000 0.000   0 0.000
TAHQO8 29/10/2015 Put 7.000 2.595 2.595 0.000   0 2.420
TAHLP8 26/11/2015 Call 0.010 4.420 4.420 0.000   0 4.590
TAHNS8 26/11/2015 Call 3.800 0.700 0.700 0.000   0 0.845
TAHNT8 26/11/2015 Put 3.800 0.060 0.060 0.065 24 0 0.050
TAHMG8 26/11/2015 Call 3.900 0.610 0.610 0.000   0 0.760
TAHMH8 26/11/2015 Put 3.900 0.080 0.080 0.000   0 0.065
TAHME8 26/11/2015 Call 4.000 0.525 0.525 0.000   0 0.675
TAHMF8 26/11/2015 Put 4.000 0.100 0.100 0.000   0 0.075
TAHM48 26/11/2015 Call 4.100 0.455 0.455 0.000   0 0.590
TAHM58 26/11/2015 Put 4.100 0.125 0.125 0.000   208 0.095
TAHM28 26/11/2015 Call 4.200 0.385 0.385 0.000   0 0.515
TAHM38 26/11/2015 Put 4.200 0.155 0.155 0.000   0 0.115
TAHKU8 26/11/2015 Call 4.300 0.325 0.325 0.000   0 0.445
TAHKV8 26/11/2015 Put 4.300 0.190 0.190 0.000   0 0.140
TAHKW8 26/11/2015 Call 4.400 0.270 0.270 0.000   0 0.380
TAHKX8 26/11/2015 Put 4.400 0.235 0.235 0.000   0 0.175
TAHKY8 26/11/2015 Call 4.500 0.220 0.220 0.000   0 0.320
TAHKZ8 26/11/2015 Put 4.500 0.285 0.285 0.000   0 0.215
TAHL18 26/11/2015 Call 4.600 0.180 0.180 0.000   0 0.265
TAHL28 26/11/2015 Put 4.600 0.340 0.340 0.000   0 0.260
TAHL38 26/11/2015 Call 4.700 0.145 0.145 0.000   0 0.220
TAHL48 26/11/2015 Put 4.700 0.405 0.405 0.000   0 0.310
TAHL58 26/11/2015 Call 4.800 0.115 0.115 0.000   0 0.175
TAHL68 26/11/2015 Put 4.800 0.475 0.475 0.000   0 0.370
TAHL78 26/11/2015 Call 4.900 0.090 0.090 0.000   0 0.145
TAHL88 26/11/2015 Put 4.900 0.550 0.550 0.000   0 0.435
TAHL98 26/11/2015 Call 5.000 0.070 0.070 0.000   2,700 0.115
TAHLA8 26/11/2015 Put 5.000 0.635 0.635 0.000   0 0.505
TAHLB8 26/11/2015 Call 5.250 0.035 0.035 0.000   0 0.060
TAHLC8 26/11/2015 Put 5.250 0.855 0.855 0.000   0 0.710
TAHLD8 26/11/2015 Call 5.500 0.020 0.020 0.000   0 0.035
TAHLE8 26/11/2015 Put 5.500 1.090 1.090 0.000   0 0.935
TAHLF8 26/11/2015 Call 5.750 0.009 0.009 0.000   0 0.015
TAHLG8 26/11/2015 Put 5.750 1.340 1.340 0.000   0 1.175
TAHLH8 26/11/2015 Call 6.000 0.004 0.004 0.000   0 0.008
TAHLI8 26/11/2015 Put 6.000 1.590 1.590 0.000   0 1.420
TAHLJ8 26/11/2015 Call 6.250 0.002 0.002 0.000   0 0.004
TAHLK8 26/11/2015 Put 6.250 1.840 1.840 0.000   0 1.670
TAHLL8 26/11/2015 Call 6.500 0.001 0.001 0.000   0 0.002
TAHLM8 26/11/2015 Put 6.500 2.090 2.090 0.000   0 1.920
TAHLN8 26/11/2015 Call 6.750 0.000 0.000 0.000   0 0.001
TAHLO8 26/11/2015 Put 6.750 2.340 2.340 0.000   0 2.170
TAHQP8 26/11/2015 Call 7.000 0.000 0.000 0.000   0 0.000
TAHQQ8 26/11/2015 Put 7.000 2.595 2.595 0.000   0 2.420
TAHY17 17/12/2015 Call 0.010 4.425 4.425 0.000   0 4.600
TAHN37 17/12/2015 Call 2.410 2.015 2.015 0.000   0 2.185
TAHN47 17/12/2015 Put 2.410 0.001 0.001 0.000   0 0.000
TAHMO7 17/12/2015 Call 2.600 1.830 1.830 0.000   0 1.995
TAHMP7 17/12/2015 Put 2.600 0.002 0.002 0.000   0 0.000
TAHMI7 17/12/2015 Call 2.770 1.665 1.665 0.000   0 1.830
TAHMJ7 17/12/2015 Put 2.770 0.004 0.004 0.000   0 0.001
TAHMQ7 17/12/2015 Call 2.960 1.480 1.480 0.000   0 1.645
TAHMR7 17/12/2015 Put 2.960 0.009 0.009 0.000   0 0.004
TAHX47 17/12/2015 Call 3.060 1.385 1.385 0.000   0 1.550
TAHX57 17/12/2015 Put 3.060 0.015 0.015 0.000   0 0.006
TAHMW7 17/12/2015 Call 3.150 1.295 1.295 0.000   0 1.465
TAHMX7 17/12/2015 Put 3.150 0.020 0.020 0.000   0 0.009
TAHX27 17/12/2015 Call 3.250 1.200 1.200 0.000   0 1.370
TAHX37 17/12/2015 Put 3.250 0.025 0.025 0.000   0 0.015
TAHMS7 17/12/2015 Call 3.340 1.115 1.115 0.000   0 1.285
TAHMT7 17/12/2015 Put 3.340 0.030 0.030 0.000   100 0.020
TAHX67 17/12/2015 Call 3.420 1.040 1.040 0.000   0 1.205
TAHX77 17/12/2015 Put 3.420 0.040 0.040 0.000   0 0.025
TAHMK7 17/12/2015 Call 3.520 0.950 0.950 0.000   0 1.115
TAHML7 17/12/2015 Put 3.520 0.050 0.050 0.000   0 0.030
TAHX87 17/12/2015 Call 3.610 0.870 0.870 0.000   0 1.030
TAHX97 17/12/2015 Put 3.610 0.055 0.055 0.000   0 0.040
TAHMM7 17/12/2015 Call 3.710 0.780 0.780 0.000   0 0.940
TAHMN7 17/12/2015 Put 3.710 0.070 0.070 0.000   0 0.050
TAHWZ7 17/12/2015 Call 3.800 0.705 0.705 0.000   0 0.860
TAHX17 17/12/2015 Put 3.800 0.085 0.085 0.000   0 0.060
TAHMU7 17/12/2015 Call 3.890 0.635 0.635 0.000   0 0.785
TAHMV7 17/12/2015 Put 3.890 0.100 0.100 0.000   100 0.075
TAHXF7 17/12/2015 Call 3.980 0.565 0.565 0.000   0 0.710
TAHXG7 17/12/2015 Put 3.980 0.120 0.120 0.000   0 0.090
TAHMY7 17/12/2015 Call 4.070 0.500 0.500 0.000   0 0.640
TAHMZ7 17/12/2015 Put 4.070 0.145 0.145 0.000   70 0.110
TAHXC7 17/12/2015 Call 4.170 0.435 0.435 0.000   0 0.565
TAHXD7 17/12/2015 Put 4.170 0.175 0.175 0.000   15 0.135
TAHS77 17/12/2015 Call 4.260 0.375 0.375 0.000   0 0.500
TAHS87 17/12/2015 Put 4.260 0.205 0.205 0.000   0 0.160
TAHXA7 17/12/2015 Call 4.360 0.320 0.320 0.000   0 0.435
TAHXB7 17/12/2015 Put 4.360 0.250 0.250 0.000   1,000 0.195
TAHSX7 17/12/2015 Call 4.450 0.275 0.275 0.000   850 0.380
TAHSY7 17/12/2015 Put 4.450 0.290 0.290 0.000   550 0.230
TAHY47 17/12/2015 Call 4.540 0.235 0.235 0.000   0 0.335
TAHY57 17/12/2015 Put 4.540 0.340 0.340 0.000   85 0.265
TAHUW7 17/12/2015 Call 4.630 0.200 0.200 0.000   1,442 0.290
TAHUX7 17/12/2015 Put 4.630 0.390 0.390 0.000   90 0.310
TAHZ47 17/12/2015 Call 4.860 0.130 0.130 0.000   137 0.195
TAHZ57 17/12/2015 Put 4.860 0.545 0.545 0.000   120 0.440
TAHZ67 17/12/2015 Call 5.100 0.080 0.080 0.000   0 0.125
TAHZ77 17/12/2015 Put 5.100 0.735 0.735 0.000   100 0.605
TAHBT8 17/12/2015 Call 5.320 0.045 0.045 0.000   200 0.080
TAHBU8 17/12/2015 Put 5.320 0.930 0.930 0.000   0 0.780
TAHCF8 17/12/2015 Call 5.560 0.025 0.025 0.000   0 0.045
TAHCG8 17/12/2015 Put 5.560 1.155 1.155 0.000   0 0.995
TAHE58 17/12/2015 Call 5.790 0.015 0.015 0.000   0 0.030
TAHE68 17/12/2015 Put 5.790 1.380 1.380 0.000   0 1.215
TAHE98 17/12/2015 Call 6.020 0.009 0.009 0.000   0 0.015
TAHEF8 17/12/2015 Put 6.020 1.610 1.610 0.000   0 1.440
TAHE78 17/12/2015 Call 6.260 0.004 0.004 0.000   0 0.009
TAHE88 17/12/2015 Put 6.260 1.850 1.850 0.000   0 1.680
TAHEY8 17/12/2015 Call 6.480 0.002 0.002 0.000   0 0.005
TAHEZ8 17/12/2015 Put 6.480 2.070 2.070 0.000   0 1.900
TAHLX8 17/12/2015 Call 6.720 0.001 0.001 0.000   0 0.003
TAHLY8 17/12/2015 Put 6.720 2.310 2.310 0.000   0 2.140
TAHQC8 28/01/2016 Call 0.010 4.440 4.440 0.000   0 4.610
TAHQT8 28/01/2016 Call 3.800 0.745 0.745 0.000   0 0.895
TAHQU8 28/01/2016 Put 3.800 0.100 0.100 0.000   0 0.080
TAHQH8 28/01/2016 Call 3.900 0.670 0.670 0.000   0 0.810
TAHQI8 28/01/2016 Put 3.900 0.125 0.125 0.000   0 0.095
TAHQF8 28/01/2016 Call 4.000 0.595 0.595 0.000   0 0.730
TAHQG8 28/01/2016 Put 4.000 0.150 0.150 0.000   0 0.120
TAHQD8 28/01/2016 Call 4.100 0.525 0.525 0.000   0 0.655
TAHQE8 28/01/2016 Put 4.100 0.180 0.180 0.000   0 0.140
TAHPP8 28/01/2016 Call 4.200 0.460 0.460 0.000   0 0.585
TAHPQ8 28/01/2016 Put 4.200 0.215 0.215 0.000   0 0.170
TAHQ68 28/01/2016 Call 4.300 0.400 0.400 0.000   0 0.520
TAHQ78 28/01/2016 Put 4.300 0.255 0.255 0.000   0 0.200
TAHPR8 28/01/2016 Call 4.400 0.345 0.345 0.000   0 0.455
TAHPS8 28/01/2016 Put 4.400 0.300 0.300 0.000   0 0.240
TAHQ88 28/01/2016 Call 4.500 0.300 0.300 0.000   0 0.400
TAHQ98 28/01/2016 Put 4.500 0.350 0.350 0.000   0 0.280
TAHPN8 28/01/2016 Call 4.600 0.255 0.255 0.000   0 0.345
TAHPO8 28/01/2016 Put 4.600 0.405 0.405 0.000   0 0.330
TAHQ48 28/01/2016 Call 4.700 0.215 0.215 0.000   0 0.300
TAHQ58 28/01/2016 Put 4.700 0.465 0.465 0.000   0 0.380
TAHPL8 28/01/2016 Call 4.800 0.180 0.180 0.000   0 0.260
TAHPM8 28/01/2016 Put 4.800 0.535 0.535 0.000   0 0.440
TAHQ28 28/01/2016 Call 4.900 0.150 0.150 0.000   0 0.220
TAHQ38 28/01/2016 Put 4.900 0.605 0.605 0.000   0 0.505
TAHP98 28/01/2016 Call 5.000 0.125 0.125 0.000   0 0.190
TAHPK8 28/01/2016 Put 5.000 0.680 0.680 0.000   0 0.570
TAHPZ8 28/01/2016 Call 5.250 0.075 0.075 0.000   0 0.120
TAHQ18 28/01/2016 Put 5.250 0.885 0.885 0.000   0 0.760
TAHPV8 28/01/2016 Call 5.500 0.045 0.045 0.000   0 0.075
TAHPW8 28/01/2016 Put 5.500 1.110 1.110 0.000   0 0.965
TAHP78 28/01/2016 Call 5.750 0.025 0.025 0.000   0 0.050
TAHP88 28/01/2016 Put 5.750 1.345 1.345 0.000   0 1.190
TAHPX8 28/01/2016 Call 6.000 0.015 0.015 0.000   0 0.030
TAHPY8 28/01/2016 Put 6.000 1.590 1.590 0.000   0 1.425
TAHQA8 28/01/2016 Call 6.250 0.008 0.008 0.000   0 0.015
TAHQB8 28/01/2016 Put 6.250 1.840 1.840 0.000   0 1.670
TAHPT8 28/01/2016 Call 6.500 0.005 0.005 0.000   0 0.010
TAHPU8 28/01/2016 Put 6.500 2.090 2.090 0.000   0 1.920
TAHQJ8 28/01/2016 Call 6.750 0.002 0.002 0.000   0 0.005
TAHQK8 28/01/2016 Put 6.750 2.340 2.340 0.000   0 2.170
TAHQR8 28/01/2016 Call 7.000 0.001 0.001 0.000   0 0.003
TAHQS8 28/01/2016 Put 7.000 2.590 2.590 0.000   0 2.420
TAHRV8 25/02/2016 Call 0.010 4.335 4.335 0.000   0 4.505
TAHRY8 25/02/2016 Call 3.800 0.755 0.755 0.000   0 0.900
TAHRZ8 25/02/2016 Put 3.800 0.145 0.145 0.000   0 0.120
TAHR48 25/02/2016 Call 3.900 0.685 0.685 0.000   0 0.820
TAHR58 25/02/2016 Put 3.900 0.175 0.175 0.000   0 0.140
TAHRL8 25/02/2016 Call 4.000 0.610 0.610 0.000   0 0.740
TAHRM8 25/02/2016 Put 4.000 0.205 0.205 0.000   0 0.165
TAHR88 25/02/2016 Call 4.100 0.540 0.540 0.000   0 0.665
TAHR98 25/02/2016 Put 4.100 0.245 0.245 0.000   0 0.195
TAHR28 25/02/2016 Call 4.200 0.480 0.480 0.000   0 0.600
TAHR38 25/02/2016 Put 4.200 0.285 0.285 0.000   0 0.230
TAHR68 25/02/2016 Call 4.300 0.420 0.420 0.000   0 0.530
TAHR78 25/02/2016 Put 4.300 0.330 0.330 0.000   0 0.265
TAHRJ8 25/02/2016 Call 4.400 0.370 0.370 0.000   0 0.470
TAHRK8 25/02/2016 Put 4.400 0.380 0.380 0.000   0 0.310
TAHRF8 25/02/2016 Call 4.500 0.320 0.320 0.000   0 0.415
TAHRG8 25/02/2016 Put 4.500 0.435 0.435 0.000   0 0.360
TAHQZ8 25/02/2016 Call 4.600 0.275 0.275 0.000   0 0.365
TAHR18 25/02/2016 Put 4.600 0.495 0.495 0.000   0 0.410
TAHRP8 25/02/2016 Call 4.700 0.235 0.235 0.000   0 0.320
TAHRQ8 25/02/2016 Put 4.700 0.555 0.555 0.000   0 0.465
TAHQX8 25/02/2016 Call 4.800 0.200 0.200 0.000   0 0.275
TAHQY8 25/02/2016 Put 4.800 0.625 0.625 0.000   0 0.525
TAHRT8 25/02/2016 Call 4.900 0.170 0.170 0.000   0 0.240
TAHRU8 25/02/2016 Put 4.900 0.700 0.700 0.000   0 0.595
TAHQV8 25/02/2016 Call 5.000 0.145 0.145 0.000   0 0.205
TAHQW8 25/02/2016 Put 5.000 0.775 0.775 0.000   0 0.660
TAHRH8 25/02/2016 Call 5.250 0.095 0.095 0.000   0 0.140
TAHRI8 25/02/2016 Put 5.250 0.975 0.975 0.000   0 0.850
TAHRR8 25/02/2016 Call 5.500 0.060 0.060 0.000   0 0.090
TAHRS8 25/02/2016 Put 5.500 1.195 1.195 0.000   0 1.055
TAHRN8 25/02/2016 Call 5.750 0.035 0.035 0.000   0 0.060
TAHRO8 25/02/2016 Put 5.750 1.420 1.420 0.000   0 1.275
TAHRW8 25/02/2016 Call 6.000 0.020 0.020 0.000   0 0.040
TAHRX8 25/02/2016 Put 6.000 1.660 1.660 0.000   0 1.505
TAHJ38 23/03/2016 Call 0.010 4.340 4.340 0.000   0 4.515
TAHS57 23/03/2016 Call 2.410 2.030 2.030 0.000   0 2.195
TAHS67 23/03/2016 Put 2.410 0.002 0.002 0.000   0 0.002
TAHRL7 23/03/2016 Call 2.600 1.845 1.845 0.000   0 2.005
TAHRM7 23/03/2016 Put 2.600 0.006 0.006 0.000   0 0.006
TAHRN7 23/03/2016 Call 2.770 1.680 1.680 0.000   0 1.835
TAHRO7 23/03/2016 Put 2.770 0.010 0.010 0.000   0 0.010
TAHRJ7 23/03/2016 Call 2.960 1.500 1.500 0.000   0 1.650
TAHRK7 23/03/2016 Put 2.960 0.020 0.020 0.000   0 0.020
TAHRT7 23/03/2016 Call 3.150 1.320 1.320 0.000   0 1.465
TAHRU7 23/03/2016 Put 3.150 0.040 0.040 0.000   0 0.035
TAHRV7 23/03/2016 Call 3.340 1.145 1.145 0.000   0 1.285
TAHRW7 23/03/2016 Put 3.340 0.060 0.060 0.000   0 0.055
TAHRX7 23/03/2016 Call 3.520 0.985 0.985 0.000   0 1.125
TAHRY7 23/03/2016 Put 3.520 0.090 0.090 0.000   0 0.080
TAHRZ7 23/03/2016 Call 3.710 0.825 0.825 0.000   0 0.960
TAHS17 23/03/2016 Put 3.710 0.130 0.130 0.000   0 0.110
TAHNU8 23/03/2016 Call 3.800 0.755 0.755 0.000   0 0.885
TAHNV8 23/03/2016 Put 3.800 0.150 0.150 0.000   0 0.130
TAHRR7 23/03/2016 Call 3.890 0.685 0.685 0.000   0 0.815
TAHRS7 23/03/2016 Put 3.890 0.175 0.175 0.000   0 0.145
TAHI58 23/03/2016 Call 3.980 0.615 0.615 0.000   0 0.745
TAHI68 23/03/2016 Put 3.980 0.200 0.200 0.000   0 0.170
TAHRP7 23/03/2016 Call 4.070 0.550 0.550 0.000   0 0.680
TAHRQ7 23/03/2016 Put 4.070 0.230 0.230 0.000   0 0.190
TAHI38 23/03/2016 Call 4.170 0.485 0.485 0.000   0 0.610
TAHI48 23/03/2016 Put 4.170 0.270 0.270 0.000   0 0.220
TAHS97 23/03/2016 Call 4.260 0.430 0.430 0.000   0 0.550
TAHSA7 23/03/2016 Put 4.260 0.310 0.310 0.000   0 0.255
TAHGY8 23/03/2016 Call 4.360 0.375 0.375 0.000   0 0.485
TAHGZ8 23/03/2016 Put 4.360 0.360 0.360 0.000   0 0.295
TAHSZ7 23/03/2016 Call 4.450 0.330 0.330 0.000   0 0.435
TAHT17 23/03/2016 Put 4.450 0.405 0.405 0.000   0 0.335
TAHI18 23/03/2016 Call 4.540 0.290 0.290 0.000   100 0.390
TAHI28 23/03/2016 Put 4.540 0.460 0.460 0.000   0 0.380
TAHUY7 23/03/2016 Call 4.630 0.250 0.250 0.000   0 0.345
TAHUZ7 23/03/2016 Put 4.630 0.515 0.515 0.000   0 0.425
TAHM78 23/03/2016 Call 4.640 0.230 0.230 0.000   0 0.320
TAHM68 23/03/2016 Put 4.640 0.515 0.515 0.000   0 0.430
TAHI98 23/03/2016 Call 4.860 0.170 0.170 0.000   0 0.250
TAHIF8 23/03/2016 Put 4.860 0.670 0.670 0.000   0 0.565
TAHM88 23/03/2016 Call 4.870 0.160 0.160 0.000   103 0.235
TAHM98 23/03/2016 Put 4.870 0.675 0.675 0.000   0 0.570
TAHY67 23/03/2016 Call 5.100 0.115 0.115 0.000   0 0.180
TAHY77 23/03/2016 Put 5.100 0.855 0.855 0.000   0 0.740
TAHMB8 23/03/2016 Call 5.110 0.105 0.105 0.000   56 0.165
TAHMA8 23/03/2016 Put 5.110 0.855 0.855 0.000   0 0.740
TAHIG8 23/03/2016 Call 5.320 0.075 0.075 0.000   0 0.125
TAHIH8 23/03/2016 Put 5.320 1.040 1.040 0.000   0 0.910
TAHMC8 23/03/2016 Call 5.330 0.070 0.070 0.000   0 0.120
TAHMD8 23/03/2016 Put 5.330 1.040 1.040 0.000   0 0.910
TAHZ87 23/03/2016 Call 5.560 0.045 0.045 0.000   0 0.090
TAHZ97 23/03/2016 Put 5.560 1.250 1.250 0.000   0 1.115
TAHI78 23/03/2016 Call 5.790 0.030 0.030 0.000   0 0.060
TAHI88 23/03/2016 Put 5.790 1.465 1.465 0.000   0 1.320
TAHCH8 23/03/2016 Call 6.020 0.020 0.020 0.000   0 0.045
TAHCI8 23/03/2016 Put 6.020 1.680 1.680 0.000   0 1.530
TAHII8 23/03/2016 Call 6.260 0.010 0.010 0.000   0 0.035
TAHIJ8 23/03/2016 Put 6.260 1.910 1.910 0.000   0 1.755
TAHEG8 23/03/2016 Call 6.480 0.007 0.007 0.000   0 0.025
TAHEH8 23/03/2016 Put 6.480 2.125 2.125 0.000   0 1.965
TAHLZ8 23/03/2016 Call 6.720 0.004 0.004 0.000   0 0.015
TAHM18 23/03/2016 Put 6.720 2.365 2.365 0.000   0 2.200
TAHNR8 23/06/2016 Call 0.010 4.360 4.360 0.000   0 4.535
TAHXH7 23/06/2016 Call 2.960 1.485 1.485 0.000   0 1.650
TAHXI7 23/06/2016 Put 2.960 0.020 0.020 0.000   0 0.015
TAHXY7 23/06/2016 Call 3.150 1.305 1.305 0.000   0 1.470
TAHXZ7 23/06/2016 Put 3.150 0.035 0.035 0.000   0 0.025
TAHXT7 23/06/2016 Call 3.340 1.135 1.135 0.000   0 1.295
TAHXU7 23/06/2016 Put 3.340 0.060 0.060 0.000   0 0.045
TAHXR7 23/06/2016 Call 3.520 0.980 0.980 0.000   0 1.135
TAHXS7 23/06/2016 Put 3.520 0.090 0.090 0.000   0 0.075
TAHXN7 23/06/2016 Call 3.710 0.830 0.830 0.000   0 0.975
TAHXO7 23/06/2016 Put 3.710 0.140 0.140 0.000   0 0.120
TAHNW8 23/06/2016 Call 3.800 0.765 0.765 0.000   0 0.905
TAHNX8 23/06/2016 Put 3.800 0.170 0.170 0.000   0 0.140
TAHXJ7 23/06/2016 Call 3.890 0.700 0.700 0.000   0 0.835
TAHXK7 23/06/2016 Put 3.890 0.200 0.200 0.000   110 0.170
TAHMO8 23/06/2016 Call 3.980 0.640 0.640 0.000   0 0.770
TAHMP8 23/06/2016 Put 3.980 0.240 0.240 0.000   0 0.200
TAHXV7 23/06/2016 Call 4.070 0.585 0.585 0.000   0 0.705
TAHXW7 23/06/2016 Put 4.070 0.280 0.280 0.000   0 0.230
TAHMS8 23/06/2016 Call 4.170 0.525 0.525 0.000   100 0.640
TAHMT8 23/06/2016 Put 4.170 0.325 0.325 0.000   0 0.270
TAHXL7 23/06/2016 Call 4.260 0.475 0.475 0.000   0 0.585
TAHXM7 23/06/2016 Put 4.260 0.370 0.370 0.000   0 0.305
TAHMM8 23/06/2016 Call 4.360 0.425 0.425 0.000   0 0.530
TAHMN8 23/06/2016 Put 4.360 0.420 0.420 0.000   0 0.350
TAHXP7 23/06/2016 Call 4.450 0.380 0.380 0.000   0 0.480
TAHXQ7 23/06/2016 Put 4.450 0.470 0.470 0.000   0 0.395
TAHMQ8 23/06/2016 Call 4.540 0.340 0.340 0.000   0 0.435
TAHMR8 23/06/2016 Put 4.540 0.525 0.525 0.000   0 0.445
TAHY27 23/06/2016 Call 4.630 0.305 0.305 0.000   271 0.390
TAHY37 23/06/2016 Put 4.630 0.580 0.580 0.000   0 0.495
TAHMW8 23/06/2016 Call 4.860 0.225 0.225 0.000   0 0.295
TAHMX8 23/06/2016 Put 4.860 0.735 0.735 0.000   0 0.635
TAHY87 23/06/2016 Call 5.100 0.160 0.160 0.000   0 0.215
TAHY97 23/06/2016 Put 5.100 0.915 0.915 0.000   0 0.800
TAHMK8 23/06/2016 Call 5.320 0.115 0.115 0.000   0 0.160
TAHML8 23/06/2016 Put 5.320 1.090 1.090 0.000   0 0.965
TAHZA7 23/06/2016 Call 5.560 0.080 0.080 0.000   24 0.110
TAHZB7 23/06/2016 Put 5.560 1.290 1.290 0.000   0 1.155
TAHMU8 23/06/2016 Call 5.790 0.055 0.055 0.000   150 0.080
TAHMV8 23/06/2016 Put 5.790 1.495 1.495 0.000   0 1.350
TAHCJ8 23/06/2016 Call 6.020 0.035 0.035 0.000   0 0.055
TAHCK8 23/06/2016 Put 6.020 1.705 1.705 0.000   0 1.555
TAHMI8 23/06/2016 Call 6.260 0.020 0.020 0.000   0 0.035
TAHMJ8 23/06/2016 Put 6.260 1.930 1.930 0.000   0 1.770
TAHEI8 23/06/2016 Call 6.480 0.015 0.015 0.000   0 0.025
TAHEJ8 23/06/2016 Put 6.480 2.140 2.140 0.000   0 1.980
TAHP58 23/06/2016 Call 6.720 0.008 0.008 0.000   0 0.015
TAHP68 23/06/2016 Put 6.720 2.370 2.370 0.000   0 2.205
TAHK88 23/06/2016 Call 6.950 0.005 0.005 0.000   0 0.008
TAHK98 23/06/2016 Put 6.950 2.595 2.595 0.000   0 2.430
TAHNY8 29/09/2016 Call 3.600 0.885 0.885 0.000   0 1.035
TAHNZ8 29/09/2016 Put 3.600 0.125 0.125 0.000   0 0.095
TAHJ68 29/09/2016 Call 3.800 0.725 0.725 0.000   0 0.870
TAHJ78 29/09/2016 Put 3.800 0.185 0.185 0.000   0 0.145
TAHIQ8 29/09/2016 Call 4.000 0.590 0.590 0.000   0 0.715
TAHIR8 29/09/2016 Put 4.000 0.265 0.265 0.000   0 0.210
TAHIU8 29/09/2016 Call 4.200 0.470 0.470 0.000   0 0.585
TAHIV8 29/09/2016 Put 4.200 0.360 0.360 0.000   0 0.295
TAHIO8 29/09/2016 Call 4.400 0.370 0.370 0.000   0 0.470
TAHIP8 29/09/2016 Put 4.400 0.465 0.465 0.000   0 0.390
TAHIY8 29/09/2016 Call 4.600 0.290 0.290 0.000   0 0.375
TAHIZ8 29/09/2016 Put 4.600 0.590 0.590 0.000   0 0.500
TAHIW8 29/09/2016 Call 4.800 0.225 0.225 0.000   0 0.295
TAHIX8 29/09/2016 Put 4.800 0.730 0.730 0.000   0 0.625
TAHIS8 29/09/2016 Call 5.000 0.170 0.170 0.000   0 0.230
TAHIT8 29/09/2016 Put 5.000 0.875 0.875 0.000   0 0.760
TAHIK8 29/09/2016 Call 5.500 0.085 0.085 0.000   0 0.120
TAHIL8 29/09/2016 Put 5.500 1.285 1.285 0.000   0 1.150
TAHJ18 29/09/2016 Call 6.000 0.040 0.040 0.000   0 0.060
TAHJ28 29/09/2016 Put 6.000 1.735 1.735 0.000   0 1.585
TAHIM8 29/09/2016 Call 6.500 0.020 0.020 0.000   0 0.030
TAHIN8 29/09/2016 Put 6.500 2.205 2.205 0.000   0 2.045
TAHKE8 29/09/2016 Call 7.000 0.008 0.008 0.000   0 0.015
TAHKF8 29/09/2016 Put 7.000 2.685 2.685 0.000   0 2.520
TAHD77 22/12/2016 Call 2.600 1.830 1.830 0.000   0 2.000
TAHD87 22/12/2016 Put 2.600 0.004 0.004 0.000   72 0.003
TAHP18 22/12/2016 Call 3.710 0.785 0.785 0.000   0 0.935
TAHP28 22/12/2016 Put 3.710 0.145 0.145 0.000   0 0.110
TAHN98 22/12/2016 Call 3.890 0.650 0.650 0.000   0 0.790
TAHNK8 22/12/2016 Put 3.890 0.210 0.210 0.000   0 0.160
TAHNL8 22/12/2016 Call 4.070 0.530 0.530 0.000   0 0.655
TAHNM8 22/12/2016 Put 4.070 0.280 0.280 0.000   0 0.225
TAHN18 22/12/2016 Call 4.260 0.425 0.425 0.000   0 0.535
TAHN28 22/12/2016 Put 4.260 0.375 0.375 0.000   0 0.305
TAHN78 22/12/2016 Call 4.450 0.340 0.340 0.000   0 0.430
TAHN88 22/12/2016 Put 4.450 0.480 0.480 0.000   0 0.400
TAHNN8 22/12/2016 Call 4.630 0.270 0.270 0.000   0 0.350
TAHNO8 22/12/2016 Put 4.630 0.595 0.595 0.000   0 0.500
TAHNP8 22/12/2016 Call 5.100 0.145 0.145 0.000   0 0.195
TAHNQ8 22/12/2016 Put 5.100 0.940 0.940 0.000   0 0.820
TAHMY8 22/12/2016 Call 5.560 0.075 0.075 0.000   0 0.105
TAHMZ8 22/12/2016 Put 5.560 1.330 1.330 0.000   0 1.190
TAHN58 22/12/2016 Call 6.020 0.035 0.035 0.000   0 0.055
TAHN68 22/12/2016 Put 6.020 1.745 1.745 0.000   0 1.590
TAHN38 22/12/2016 Call 6.480 0.020 0.020 0.000   0 0.025
TAHN48 22/12/2016 Put 6.480 2.180 2.180 0.000   0 2.020
TAHP38 22/12/2016 Call 6.950 0.008 0.008 0.000   0 0.015
TAHP48 22/12/2016 Put 6.950 2.635 2.635 0.000   0 2.470

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.