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 4.030 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 3.970
TAHNN7 29/01/2015 Call 2.800 1.250 1.250 0.000   0 1.180
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 1.080
TAHPN7 29/01/2015 Put 2.900 0.000 0.000 0.000   0 0.001
TAHNP7 29/01/2015 Call 3.000 1.050 1.050 0.000   0 0.980
TAHNQ7 29/01/2015 Put 3.000 0.000 0.000 0.000   0 0.001
TAHPO7 29/01/2015 Call 3.100 0.950 0.950 0.000   0 0.880
TAHPP7 29/01/2015 Put 3.100 0.000 0.000 0.000   501 0.002
TAHNL7 29/01/2015 Call 3.200 0.850 0.850 0.000   0 0.780
TAHNM7 29/01/2015 Put 3.200 0.001 0.001 0.000   0 0.004
TAHP47 29/01/2015 Call 3.300 0.750 0.750 0.000   0 0.680
TAHP57 29/01/2015 Put 3.300 0.002 0.002 0.000   0 0.007
TAHNT7 29/01/2015 Call 3.400 0.655 0.655 0.000   0 0.585
TAHNU7 29/01/2015 Put 3.400 0.004 0.004 0.000   0 0.010
TAHP27 29/01/2015 Call 3.500 0.555 0.555 0.000   0 0.485
TAHP37 29/01/2015 Put 3.500 0.008 0.008 0.000   0 0.020
TAHNV7 29/01/2015 Call 3.600 0.460 0.460 0.000   0 0.395
TAHNW7 29/01/2015 Put 3.600 0.015 0.015 0.000   0 0.025
TAHP67 29/01/2015 Call 3.700 0.370 0.370 0.000   461 0.310
TAHP77 29/01/2015 Put 3.700 0.025 0.025 0.000   0 0.040
TAHNX7 29/01/2015 Call 3.800 0.280 0.280 0.000   0 0.230
TAHNY7 29/01/2015 Put 3.800 0.035 0.035 0.000   0 0.060
TAHPK7 29/01/2015 Call 3.900 0.205 0.205 0.000   511 0.160
TAHPL7 29/01/2015 Put 3.900 0.060 0.060 0.000   0 0.090
TAHNZ7 29/01/2015 Call 4.000 0.140 0.140 0.000   50 0.105
TAHP17 29/01/2015 Put 4.000 0.095 0.095 0.000   500 0.130
TAHP87 29/01/2015 Call 4.100 0.090 0.090 0.065 20 1,900 0.065
TAHP97 29/01/2015 Put 4.100 0.140 0.140 0.000   100 0.190
TAHNR7 29/01/2015 Call 4.200 0.055 0.055 0.000   750 0.035
TAHNS7 29/01/2015 Put 4.200 0.205 0.205 0.000   300 0.260
TAHPR7 29/01/2015 Call 4.300 0.030 0.030 0.000   56 0.020
TAHPS7 29/01/2015 Put 4.300 0.285 0.285 0.000   0 0.345
TAHQT7 29/01/2015 Call 4.400 0.020 0.020 0.000   0 0.010
TAHQU7 29/01/2015 Put 4.400 0.370 0.370 0.000   25 0.435
TAHSD7 29/01/2015 Call 4.500 0.010 0.010 0.000   0 0.005
TAHSE7 29/01/2015 Put 4.500 0.465 0.465 0.000   0 0.530
TAHSR7 29/01/2015 Call 4.600 0.006 0.006 0.000   0 0.002
TAHSS7 29/01/2015 Put 4.600 0.565 0.565 0.000   0 0.630
TAHT87 29/01/2015 Call 4.700 0.003 0.003 0.000   0 0.001
TAHT97 29/01/2015 Put 4.700 0.660 0.660 0.000   0 0.730
TAHUK7 29/01/2015 Call 4.800 0.002 0.002 0.000   0 0.000
TAHUL7 29/01/2015 Put 4.800 0.760 0.760 0.000   0 0.830
TAHV57 29/01/2015 Call 4.900 0.001 0.001 0.000   0 0.000
TAHV67 29/01/2015 Put 4.900 0.860 0.860 0.000   0 0.930
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 1.030
TAHQQ7 26/02/2015 Call 0.010 3.960 3.960 0.000   0 3.890
TAHQX7 26/02/2015 Call 2.800 1.250 1.250 0.000   0 1.180
TAHQY7 26/02/2015 Put 2.800 0.009 0.009 0.000   0 0.015
TAHQE7 26/02/2015 Call 2.900 1.150 1.150 0.000   0 1.080
TAHQF7 26/02/2015 Put 2.900 0.015 0.015 0.000   0 0.020
TAHQ87 26/02/2015 Call 3.000 1.055 1.055 0.000   0 0.985
TAHQ97 26/02/2015 Put 3.000 0.015 0.015 0.000   0 0.030
TAHQC7 26/02/2015 Call 3.100 0.955 0.955 0.000   0 0.885
TAHQD7 26/02/2015 Put 3.100 0.020 0.020 0.000   0 0.030
TAHPZ7 26/02/2015 Call 3.200 0.855 0.855 0.000   0 0.785
TAHQ17 26/02/2015 Put 3.200 0.025 0.025 0.000   0 0.035
TAHQI7 26/02/2015 Call 3.300 0.760 0.760 0.000   0 0.685
TAHQJ7 26/02/2015 Put 3.300 0.025 0.025 0.000   0 0.040
TAHQ27 26/02/2015 Call 3.400 0.660 0.660 0.000   0 0.590
TAHQ37 26/02/2015 Put 3.400 0.030 0.030 0.000   0 0.045
TAHQK7 26/02/2015 Call 3.500 0.565 0.565 0.000   0 0.495
TAHQL7 26/02/2015 Put 3.500 0.040 0.040 0.000   0 0.055
TAHPV7 26/02/2015 Call 3.600 0.470 0.470 0.000   0 0.405
TAHPW7 26/02/2015 Put 3.600 0.050 0.050 0.000   0 0.070
TAHQM7 26/02/2015 Call 3.700 0.385 0.385 0.000   0 0.325
TAHQN7 26/02/2015 Put 3.700 0.070 0.070 0.000   0 0.095
TAHQ67 26/02/2015 Call 3.800 0.305 0.305 0.000   0 0.250
TAHQ77 26/02/2015 Put 3.800 0.095 0.095 0.000   0 0.125
TAHWX7 26/02/2015 Call 3.810 0.245 0.245 0.000      
TAHWY7 26/02/2015 Put 3.810 0.095 0.095 0.000      
TAHQG7 26/02/2015 Call 3.900 0.235 0.235 0.000   0 0.190
TAHQH7 26/02/2015 Put 3.900 0.130 0.130 0.000   0 0.170
TAHPX7 26/02/2015 Call 4.000 0.175 0.175 0.000   0 0.140
TAHPY7 26/02/2015 Put 4.000 0.175 0.175 0.000   250 0.225
TAHQA7 26/02/2015 Call 4.100 0.125 0.125 0.000   0 0.100
TAHQB7 26/02/2015 Put 4.100 0.230 0.230 0.000   459 0.290
TAHQ47 26/02/2015 Call 4.200 0.085 0.085 0.000   0 0.070
TAHQ57 26/02/2015 Put 4.200 0.300 0.300 0.000   0 0.360
TAHQO7 26/02/2015 Call 4.300 0.060 0.060 0.000   0 0.050
TAHQP7 26/02/2015 Put 4.300 0.380 0.380 0.000   50 0.440
TAHQV7 26/02/2015 Call 4.400 0.045 0.045 0.000   0 0.035
TAHQW7 26/02/2015 Put 4.400 0.460 0.460 0.000   0 0.525
TAHSF7 26/02/2015 Call 4.500 0.030 0.030 0.000   300 0.025
TAHSG7 26/02/2015 Put 4.500 0.550 0.550 0.000   0 0.615
TAHST7 26/02/2015 Call 4.600 0.025 0.025 0.000   0 0.020
TAHSU7 26/02/2015 Put 4.600 0.640 0.640 0.000   0 0.710
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 0.805
TAHUM7 26/02/2015 Call 4.800 0.020 0.020 0.000   0 0.015
TAHUN7 26/02/2015 Put 4.800 0.830 0.830 0.000   0 0.905
TAHV77 26/02/2015 Call 4.900 0.015 0.015 0.000   0 0.010
TAHV87 26/02/2015 Put 4.900 0.930 0.930 0.000   0 1.005
TAHWL7 26/02/2015 Call 5.000 0.010 0.010 0.000   0 0.008
TAHWM7 26/02/2015 Put 5.000 1.030 1.030 0.000   0 1.105
TAHIW7 26/03/2015 Call 0.010 3.970 3.970 0.000   0 3.900
TAHUW9 26/03/2015 Call 2.200 1.850 1.850 0.000   0 1.780
TAHUX9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.001
TAHPS9 26/03/2015 Call 2.400 1.650 1.650 0.000   0 1.580
TAHPT9 26/03/2015 Put 2.400 0.001 0.001 0.000   0 0.002
TAHPQ9 26/03/2015 Call 2.600 1.450 1.450 0.000   0 1.380
TAHPR9 26/03/2015 Put 2.600 0.004 0.004 0.000   0 0.007
TAHIG7 26/03/2015 Call 2.700 1.350 1.350 0.000   0 1.280
TAHIH7 26/03/2015 Put 2.700 0.006 0.006 0.000   0 0.010
TAHQ39 26/03/2015 Call 2.800 1.250 1.250 0.000   0 1.180
TAHQ49 26/03/2015 Put 2.800 0.009 0.009 0.000   0 0.015
TAHIM7 26/03/2015 Call 2.900 1.150 1.150 0.000   0 1.080
TAHIN7 26/03/2015 Put 2.900 0.015 0.015 0.000   400 0.020
TAHPU9 26/03/2015 Call 3.000 1.055 1.055 0.000   0 0.985
TAHPV9 26/03/2015 Put 3.000 0.015 0.015 0.000   0 0.025
TAHIK7 26/03/2015 Call 3.100 0.955 0.955 0.000   0 0.885
TAHIL7 26/03/2015 Put 3.100 0.020 0.020 0.000   15 0.030
TAHPW9 26/03/2015 Call 3.200 0.855 0.855 0.000   0 0.785
TAHPX9 26/03/2015 Put 3.200 0.025 0.025 0.000   0 0.040
TAHII7 26/03/2015 Call 3.300 0.755 0.755 0.000   0 0.685
TAHIJ7 26/03/2015 Put 3.300 0.030 0.030 0.000   0 0.045
TAHQ19 26/03/2015 Call 3.400 0.660 0.660 0.000   0 0.590
TAHQ29 26/03/2015 Put 3.400 0.040 0.040 0.000   50 0.060
TAHIO7 26/03/2015 Call 3.500 0.565 0.565 0.000   0 0.495
TAHIP7 26/03/2015 Put 3.500 0.050 0.050 0.000   0 0.075
TAHPY9 26/03/2015 Call 3.600 0.470 0.470 0.000   0 0.410
TAHPZ9 26/03/2015 Put 3.600 0.065 0.065 0.000   0 0.095
TAHIS7 26/03/2015 Call 3.700 0.385 0.385 0.000   700 0.330
TAHIT7 26/03/2015 Put 3.700 0.085 0.085 0.000   0 0.120
TAHQ59 26/03/2015 Call 3.800 0.310 0.310 0.000   0 0.260
TAHQ69 26/03/2015 Put 3.800 0.115 0.115 0.000   0 0.155
TAHIU7 26/03/2015 Call 3.900 0.240 0.240 0.000   0 0.205
TAHIV7 26/03/2015 Put 3.900 0.150 0.150 0.000   0 0.195
TAHQ79 26/03/2015 Call 4.000 0.185 0.185 0.000   114 0.155
TAHQ89 26/03/2015 Put 4.000 0.195 0.195 0.000   40 0.250
TAHIQ7 26/03/2015 Call 4.100 0.135 0.135 0.000   0 0.115
TAHIR7 26/03/2015 Put 4.100 0.255 0.255 0.000   0 0.310
TAHQD9 26/03/2015 Call 4.200 0.100 0.100 0.000   0 0.085
TAHQE9 26/03/2015 Put 4.200 0.320 0.320 0.000   0 0.380
TAHIX7 26/03/2015 Call 4.300 0.070 0.070 0.000   0 0.060
TAHIY7 26/03/2015 Put 4.300 0.390 0.390 0.000   0 0.455
TAHSF9 26/03/2015 Call 4.400 0.050 0.050 0.000   0 0.045
TAHSG9 26/03/2015 Put 4.400 0.475 0.475 0.000   0 0.535
TAHKK7 26/03/2015 Call 4.500 0.040 0.040 0.000   1,000 0.035
TAHKL7 26/03/2015 Put 4.500 0.560 0.560 0.000   0 0.625
TAHSV7 26/03/2015 Call 4.600 0.030 0.030 0.000   0 0.025
TAHSW7 26/03/2015 Put 4.600 0.650 0.650 0.000   0 0.715
TAHTC7 26/03/2015 Call 4.700 0.025 0.025 0.000   0 0.020
TAHTD7 26/03/2015 Put 4.700 0.740 0.740 0.000   0 0.810
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 0.905
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 1.005
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 1.105
TAHUF7 23/04/2015 Call 0.010 3.975 3.975 0.000   0 3.905
TAHTK7 23/04/2015 Call 3.300 0.760 0.760 0.000   0 0.700
TAHTL7 23/04/2015 Put 3.300 0.035 0.035 0.000   0 0.045
TAHTM7 23/04/2015 Call 3.400 0.665 0.665 0.000   0 0.610
TAHTN7 23/04/2015 Put 3.400 0.045 0.045 0.000   0 0.060
TAHTO7 23/04/2015 Call 3.500 0.575 0.575 0.000   0 0.525
TAHTP7 23/04/2015 Put 3.500 0.060 0.060 0.000   0 0.080
TAHTQ7 23/04/2015 Call 3.600 0.490 0.490 0.000   0 0.440
TAHTR7 23/04/2015 Put 3.600 0.080 0.080 0.000   0 0.100
TAHTS7 23/04/2015 Call 3.700 0.415 0.415 0.000   0 0.365
TAHTT7 23/04/2015 Put 3.700 0.100 0.100 0.000   0 0.130
TAHTU7 23/04/2015 Call 3.800 0.340 0.340 0.000   0 0.295
TAHTV7 23/04/2015 Put 3.800 0.135 0.135 0.000   0 0.165
TAHTW7 23/04/2015 Call 3.900 0.275 0.275 0.000   0 0.235
TAHTX7 23/04/2015 Put 3.900 0.170 0.170 0.000   0 0.210
TAHTY7 23/04/2015 Call 4.000 0.220 0.220 0.000   0 0.185
TAHTZ7 23/04/2015 Put 4.000 0.215 0.215 0.000   0 0.260
TAHU17 23/04/2015 Call 4.100 0.170 0.170 0.000   0 0.140
TAHU27 23/04/2015 Put 4.100 0.270 0.270 0.000   0 0.320
TAHU37 23/04/2015 Call 4.200 0.130 0.130 0.000   0 0.105
TAHU47 23/04/2015 Put 4.200 0.335 0.335 0.000   0 0.390
TAHU57 23/04/2015 Call 4.300 0.100 0.100 0.000   0 0.080
TAHU67 23/04/2015 Put 4.300 0.405 0.405 0.000   0 0.460
TAHU77 23/04/2015 Call 4.400 0.075 0.075 0.000   0 0.055
TAHU87 23/04/2015 Put 4.400 0.480 0.480 0.000   0 0.540
TAHU97 23/04/2015 Call 4.500 0.055 0.055 0.000   0 0.040
TAHUA7 23/04/2015 Put 4.500 0.565 0.565 0.000   0 0.625
TAHUB7 23/04/2015 Call 4.600 0.040 0.040 0.000   0 0.030
TAHUC7 23/04/2015 Put 4.600 0.650 0.650 0.000   0 0.715
TAHUD7 23/04/2015 Call 4.700 0.030 0.030 0.000   0 0.020
TAHUE7 23/04/2015 Put 4.700 0.740 0.740 0.000   0 0.810
TAHUQ7 23/04/2015 Call 4.800 0.025 0.025 0.000   0 0.015
TAHUR7 23/04/2015 Put 4.800 0.835 0.835 0.000   0 0.905
TAHVB7 23/04/2015 Call 4.900 0.020 0.020 0.000   0 0.010
TAHVC7 23/04/2015 Put 4.900 0.930 0.930 0.000   0 1.000
TAHWP7 23/04/2015 Call 5.000 0.020 0.020 0.000   0 0.007
TAHWQ7 23/04/2015 Put 5.000 1.030 1.030 0.000   0 1.100
TAHWC7 28/05/2015 Call 0.010 3.990 3.990 0.000   0 3.915
TAHWD7 28/05/2015 Call 3.300 0.765 0.765 0.000   0 0.705
TAHWE7 28/05/2015 Put 3.300 0.045 0.045 0.000   0 0.055
TAHW47 28/05/2015 Call 3.400 0.675 0.675 0.000   0 0.620
TAHW57 28/05/2015 Put 3.400 0.055 0.055 0.000   0 0.075
TAHVP7 28/05/2015 Call 3.500 0.590 0.590 0.000   0 0.540
TAHVQ7 28/05/2015 Put 3.500 0.075 0.075 0.000   0 0.090
TAHWA7 28/05/2015 Call 3.600 0.505 0.505 0.000   0 0.460
TAHWB7 28/05/2015 Put 3.600 0.095 0.095 0.000   0 0.120
TAHVN7 28/05/2015 Call 3.700 0.430 0.430 0.000   0 0.385
TAHVO7 28/05/2015 Put 3.700 0.120 0.120 0.000   0 0.150
TAHW27 28/05/2015 Call 3.800 0.365 0.365 0.000   0 0.320
TAHW37 28/05/2015 Put 3.800 0.155 0.155 0.000   0 0.185
TAHVJ7 28/05/2015 Call 3.900 0.305 0.305 0.000   0 0.260
TAHVK7 28/05/2015 Put 3.900 0.195 0.195 0.000   0 0.230
TAHVX7 28/05/2015 Call 4.000 0.250 0.250 0.000   0 0.210
TAHVY7 28/05/2015 Put 4.000 0.240 0.240 0.000   0 0.285
TAHVH7 28/05/2015 Call 4.100 0.200 0.200 0.000   0 0.165
TAHVI7 28/05/2015 Put 4.100 0.295 0.295 0.000   0 0.340
TAHW87 28/05/2015 Call 4.200 0.160 0.160 0.000   0 0.130
TAHW97 28/05/2015 Put 4.200 0.355 0.355 0.000   0 0.410
TAHVL7 28/05/2015 Call 4.300 0.125 0.125 0.000   0 0.100
TAHVM7 28/05/2015 Put 4.300 0.425 0.425 0.000   0 0.480
TAHW67 28/05/2015 Call 4.400 0.095 0.095 0.000   0 0.080
TAHW77 28/05/2015 Put 4.400 0.500 0.500 0.000   0 0.555
TAHVR7 28/05/2015 Call 4.500 0.075 0.075 0.000   0 0.060
TAHVS7 28/05/2015 Put 4.500 0.580 0.580 0.000   0 0.640
TAHVZ7 28/05/2015 Call 4.600 0.055 0.055 0.000   0 0.045
TAHW17 28/05/2015 Put 4.600 0.665 0.665 0.000   0 0.725
TAHVT7 28/05/2015 Call 4.700 0.045 0.045 0.000   0 0.035
TAHVU7 28/05/2015 Put 4.700 0.755 0.755 0.000   0 0.815
TAHVV7 28/05/2015 Call 4.800 0.035 0.035 0.000   0 0.025
TAHVW7 28/05/2015 Put 4.800 0.845 0.845 0.000   0 0.910
TAHWF7 28/05/2015 Call 4.900 0.025 0.025 0.000   0 0.020
TAHWG7 28/05/2015 Put 4.900 0.940 0.940 0.000   0 1.005
TAHWR7 28/05/2015 Call 5.000 0.025 0.025 0.000   0 0.015
TAHWS7 28/05/2015 Put 5.000 1.035 1.035 0.000   0 1.100
TAHXP8 25/06/2015 Call 0.010 3.995 3.995 0.000   0 3.925
TAHIO9 25/06/2015 Call 1.900 2.150 2.150 0.000   0 2.080
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 1.980
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 1.780
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 1.580
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 1.380
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 1.280
TAHN27 25/06/2015 Put 2.700 0.006 0.006 0.000   0 0.007
TAHXJ8 25/06/2015 Call 2.800 1.250 1.250 0.000   0 1.180
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 1.085
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 0.985
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 0.885
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 0.790
TAHXI8 25/06/2015 Put 3.200 0.035 0.035 0.000   0 0.040
TAHM47 25/06/2015 Call 3.300 0.765 0.765 0.000   0 0.695
TAHM57 25/06/2015 Put 3.300 0.045 0.045 0.000   0 0.055
TAHXN8 25/06/2015 Call 3.400 0.675 0.675 0.000   0 0.605
TAHXO8 25/06/2015 Put 3.400 0.060 0.060 0.000   0 0.070
TAHM67 25/06/2015 Call 3.500 0.585 0.585 0.000   0 0.525
TAHM77 25/06/2015 Put 3.500 0.080 0.080 0.000   0 0.090
TAHXL8 25/06/2015 Call 3.600 0.505 0.505 0.000   1,000 0.445
TAHXM8 25/06/2015 Put 3.600 0.100 0.100 0.000   0 0.120
TAHME7 25/06/2015 Call 3.700 0.430 0.430 0.000   0 0.375
TAHMF7 25/06/2015 Put 3.700 0.125 0.125 0.000   0 0.150
TAHX68 25/06/2015 Call 3.800 0.360 0.360 0.000   0 0.315
TAHX78 25/06/2015 Put 3.800 0.160 0.160 0.000   0 0.190
TAHMC7 25/06/2015 Call 3.900 0.300 0.300 0.000   1,000 0.260
TAHMD7 25/06/2015 Put 3.900 0.200 0.200 0.000   0 0.235
TAHYI8 25/06/2015 Call 4.000 0.250 0.250 0.000   0 0.210
TAHYJ8 25/06/2015 Put 4.000 0.250 0.250 0.000   0 0.290
TAHMA7 25/06/2015 Call 4.100 0.200 0.200 0.000   250 0.170
TAHMB7 25/06/2015 Put 4.100 0.305 0.305 0.000   0 0.350
TAHCH9 25/06/2015 Call 4.200 0.160 0.160 0.000   0 0.135
TAHCI9 25/06/2015 Put 4.200 0.365 0.365 0.000   0 0.415
TAHMG7 25/06/2015 Call 4.300 0.130 0.130 0.000   0 0.105
TAHMH7 25/06/2015 Put 4.300 0.435 0.435 0.000   0 0.485
TAHSH9 25/06/2015 Call 4.400 0.100 0.100 0.000   0 0.080
TAHSI9 25/06/2015 Put 4.400 0.510 0.510 0.000   0 0.565
TAHSH7 25/06/2015 Call 4.500 0.080 0.080 0.000   0 0.060
TAHSI7 25/06/2015 Put 4.500 0.590 0.590 0.000   0 0.645
TAHK27 25/06/2015 Call 4.600 0.065 0.065 0.000   0 0.045
TAHK37 25/06/2015 Put 4.600 0.670 0.670 0.000   0 0.735
TAHTE7 25/06/2015 Call 4.700 0.050 0.050 0.000   0 0.035
TAHTF7 25/06/2015 Put 4.700 0.760 0.760 0.000   50 0.820
TAHUS7 25/06/2015 Call 4.800 0.040 0.040 0.000   0 0.025
TAHUT7 25/06/2015 Put 4.800 0.850 0.850 0.000   0 0.915
TAHVD7 25/06/2015 Call 4.900 0.035 0.035 0.000   0 0.020
TAHVE7 25/06/2015 Put 4.900 0.940 0.940 0.000   0 1.010
TAHWT7 25/06/2015 Call 5.000 0.030 0.030 0.000   0 0.020
TAHWU7 25/06/2015 Put 5.000 1.035 1.035 0.000   0 1.110
TAHS27 24/09/2015 Call 0.010 3.915 3.915 0.000   0 3.845
TAHY29 24/09/2015 Call 2.400 1.650 1.650 0.000   0 1.580
TAHY39 24/09/2015 Put 2.400 0.004 0.004 0.000   0 0.006
TAHXZ9 24/09/2015 Call 2.600 1.450 1.450 0.000   0 1.380
TAHY19 24/09/2015 Put 2.600 0.010 0.010 0.000   0 0.015
TAHYC9 24/09/2015 Call 2.800 1.250 1.250 0.000   0 1.180
TAHYD9 24/09/2015 Put 2.800 0.025 0.025 0.000   0 0.035
TAHS37 24/09/2015 Call 2.900 1.155 1.155 0.000   0 1.085
TAHS47 24/09/2015 Put 2.900 0.035 0.035 0.000   0 0.045
TAHYA9 24/09/2015 Call 3.000 1.055 1.055 0.000   0 0.990
TAHYB9 24/09/2015 Put 3.000 0.045 0.045 0.000   0 0.060
TAHQZ7 24/09/2015 Call 3.100 0.960 0.960 0.000   0 0.895
TAHR17 24/09/2015 Put 3.100 0.060 0.060 0.000   0 0.075
TAHY49 24/09/2015 Call 3.200 0.870 0.870 0.000   0 0.805
TAHY59 24/09/2015 Put 3.200 0.080 0.080 0.000   1,000 0.095
TAHR27 24/09/2015 Call 3.300 0.780 0.780 0.000   0 0.720
TAHR37 24/09/2015 Put 3.300 0.100 0.100 0.000   0 0.115
TAHY69 24/09/2015 Call 3.400 0.700 0.700 0.000   0 0.640
TAHY79 24/09/2015 Put 3.400 0.125 0.125 0.000   0 0.145
TAHR47 24/09/2015 Call 3.500 0.620 0.620 0.000   0 0.565
TAHR57 24/09/2015 Put 3.500 0.155 0.155 0.000   0 0.175
TAHY89 24/09/2015 Call 3.600 0.550 0.550 0.000   0 0.500
TAHY99 24/09/2015 Put 3.600 0.185 0.185 0.000   0 0.210
TAHRH7 24/09/2015 Call 3.700 0.485 0.485 0.000   0 0.435
TAHRI7 24/09/2015 Put 3.700 0.225 0.225 0.000   0 0.250
TAHYG9 24/09/2015 Call 3.800 0.425 0.425 0.000   0 0.380
TAHYH9 24/09/2015 Put 3.800 0.265 0.265 0.000   550 0.295
TAHR67 24/09/2015 Call 3.900 0.370 0.370 0.000   0 0.330
TAHR77 24/09/2015 Put 3.900 0.315 0.315 0.000   0 0.345
TAHYE9 24/09/2015 Call 4.000 0.320 0.320 0.000   0 0.285
TAHYF9 24/09/2015 Put 4.000 0.365 0.365 0.000   0 0.400
TAHRF7 24/09/2015 Call 4.100 0.275 0.275 0.000   0 0.245
TAHRG7 24/09/2015 Put 4.100 0.420 0.420 0.000   0 0.455
TAHYU9 24/09/2015 Call 4.200 0.235 0.235 0.000   0 0.205
TAHYV9 24/09/2015 Put 4.200 0.480 0.480 0.000   0 0.520
TAHR87 24/09/2015 Call 4.300 0.200 0.200 0.000   0 0.175
TAHR97 24/09/2015 Put 4.300 0.545 0.545 0.000   0 0.590
TAHZ49 24/09/2015 Call 4.400 0.170 0.170 0.000   157 0.145
TAHZ59 24/09/2015 Put 4.400 0.615 0.615 0.000   0 0.660
TAHSJ7 24/09/2015 Call 4.500 0.145 0.145 0.000   0 0.120
TAHSK7 24/09/2015 Put 4.500 0.685 0.685 0.000   0 0.740
TAHK47 24/09/2015 Call 4.600 0.120 0.120 0.000   0 0.100
TAHK57 24/09/2015 Put 4.600 0.760 0.760 0.000   0 0.815
TAHTG7 24/09/2015 Call 4.700 0.100 0.100 0.000   0 0.085
TAHTH7 24/09/2015 Put 4.700 0.840 0.840 0.000   0 0.900
TAHUU7 24/09/2015 Call 4.800 0.085 0.085 0.000   0 0.070
TAHUV7 24/09/2015 Put 4.800 0.925 0.925 0.000   0 0.985
TAHVF7 24/09/2015 Call 4.900 0.070 0.070 0.000   0 0.055
TAHVG7 24/09/2015 Put 4.900 1.010 1.010 0.000   0 1.070
TAHWV7 24/09/2015 Call 5.000 0.055 0.055 0.000   0 0.045
TAHWW7 24/09/2015 Put 5.000 1.095 1.095 0.000   0 1.160
TAHY17 17/12/2015 Call 0.010 3.940 3.940 0.000      
TAHN37 17/12/2015 Call 2.600 1.450 1.450 0.000   0 1.380
TAHN47 17/12/2015 Put 2.600 0.035 0.035 0.000   0 0.040
TAHMO7 17/12/2015 Call 2.800 1.250 1.250 0.000   0 1.180
TAHMP7 17/12/2015 Put 2.800 0.055 0.055 0.000   0 0.065
TAHMI7 17/12/2015 Call 3.000 1.055 1.055 0.000   0 0.985
TAHMJ7 17/12/2015 Put 3.000 0.090 0.090 0.000   0 0.105
TAHMQ7 17/12/2015 Call 3.200 0.870 0.870 0.000   0 0.805
TAHMR7 17/12/2015 Put 3.200 0.130 0.130 0.000   0 0.160
TAHX47 17/12/2015 Call 3.300 0.785 0.785 0.000      
TAHX57 17/12/2015 Put 3.300 0.155 0.155 0.000      
TAHMW7 17/12/2015 Call 3.400 0.705 0.705 0.000   0 0.645
TAHMX7 17/12/2015 Put 3.400 0.180 0.180 0.000   0 0.230
TAHX27 17/12/2015 Call 3.500 0.630 0.630 0.000      
TAHX37 17/12/2015 Put 3.500 0.210 0.210 0.000      
TAHMS7 17/12/2015 Call 3.600 0.560 0.560 0.000   100 0.510
TAHMT7 17/12/2015 Put 3.600 0.240 0.240 0.000   100 0.310
TAHX67 17/12/2015 Call 3.700 0.500 0.500 0.000      
TAHX77 17/12/2015 Put 3.700 0.275 0.275 0.000      
TAHMK7 17/12/2015 Call 3.800 0.445 0.445 0.000   0 0.400
TAHML7 17/12/2015 Put 3.800 0.315 0.315 0.000   0 0.410
TAHX87 17/12/2015 Call 3.900 0.390 0.390 0.000      
TAHX97 17/12/2015 Put 3.900 0.365 0.365 0.000      
TAHMM7 17/12/2015 Call 4.000 0.345 0.345 0.000   32 0.310
TAHMN7 17/12/2015 Put 4.000 0.420 0.420 0.000   0 0.525
TAHWZ7 17/12/2015 Call 4.100 0.305 0.305 0.000      
TAHX17 17/12/2015 Put 4.100 0.485 0.485 0.000      
TAHMU7 17/12/2015 Call 4.200 0.265 0.265 0.000   0 0.235
TAHMV7 17/12/2015 Put 4.200 0.560 0.560 0.000   0 0.650
TAHXF7 17/12/2015 Call 4.300 0.230 0.230 0.000      
TAHXG7 17/12/2015 Put 4.300 0.635 0.635 0.000      
TAHMY7 17/12/2015 Call 4.400 0.200 0.200 0.000   0 0.175
TAHMZ7 17/12/2015 Put 4.400 0.715 0.715 0.000   0 0.785
TAHXC7 17/12/2015 Call 4.500 0.175 0.175 0.000      
TAHXD7 17/12/2015 Put 4.500 0.795 0.795 0.000      
TAHS77 17/12/2015 Call 4.600 0.150 0.150 0.000   0 0.130
TAHS87 17/12/2015 Put 4.600 0.875 0.875 0.000   0 0.935
TAHXA7 17/12/2015 Call 4.700 0.130 0.130 0.000      
TAHXB7 17/12/2015 Put 4.700 0.955 0.955 0.000      
TAHSX7 17/12/2015 Call 4.800 0.110 0.110 0.000   0 0.095
TAHSY7 17/12/2015 Put 4.800 1.035 1.035 0.000   0 1.090
TAHUW7 17/12/2015 Call 5.000 0.080 0.080 0.000   0 0.070
TAHUX7 17/12/2015 Put 5.000 1.200 1.200 0.000   0 1.255
TAHS57 23/03/2016 Call 2.600 1.450 1.450 0.000   0 1.380
TAHS67 23/03/2016 Put 2.600 0.003 0.003 0.000   0 0.004
TAHRL7 23/03/2016 Call 2.800 1.250 1.250 0.000   0 1.180
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 0.980
TAHRO7 23/03/2016 Put 3.000 0.025 0.025 0.000   0 0.030
TAHRJ7 23/03/2016 Call 3.200 0.855 0.855 0.000   0 0.790
TAHRK7 23/03/2016 Put 3.200 0.050 0.050 0.000   0 0.060
TAHRT7 23/03/2016 Call 3.400 0.675 0.675 0.000   0 0.615
TAHRU7 23/03/2016 Put 3.400 0.095 0.095 0.000   0 0.110
TAHRV7 23/03/2016 Call 3.600 0.520 0.520 0.000   0 0.470
TAHRW7 23/03/2016 Put 3.600 0.155 0.155 0.000   0 0.180
TAHRX7 23/03/2016 Call 3.800 0.400 0.400 0.000   0 0.355
TAHRY7 23/03/2016 Put 3.800 0.245 0.245 0.000   0 0.275
TAHRZ7 23/03/2016 Call 4.000 0.300 0.300 0.000   0 0.265
TAHS17 23/03/2016 Put 4.000 0.350 0.350 0.000   0 0.390
TAHRR7 23/03/2016 Call 4.200 0.220 0.220 0.000   0 0.190
TAHRS7 23/03/2016 Put 4.200 0.480 0.480 0.000   0 0.525
TAHRP7 23/03/2016 Call 4.400 0.160 0.160 0.000   0 0.135
TAHRQ7 23/03/2016 Put 4.400 0.625 0.625 0.000   0 0.675
TAHS97 23/03/2016 Call 4.600 0.115 0.115 0.000   0 0.095
TAHSA7 23/03/2016 Put 4.600 0.785 0.785 0.000   0 0.840
TAHSZ7 23/03/2016 Call 4.800 0.080 0.080 0.000   0 0.065
TAHT17 23/03/2016 Put 4.800 0.950 0.950 0.000   0 1.015
TAHUY7 23/03/2016 Call 5.000 0.055 0.055 0.000   0 0.045
TAHUZ7 23/03/2016 Put 5.000 1.130 1.130 0.000   0 1.195
TAHXH7 23/06/2016 Call 3.200 0.870 0.870 0.000      
TAHXI7 23/06/2016 Put 3.200 0.130 0.130 0.000      
TAHXY7 23/06/2016 Call 3.400 0.705 0.705 0.000      
TAHXZ7 23/06/2016 Put 3.400 0.195 0.195 0.000      
TAHXT7 23/06/2016 Call 3.600 0.570 0.570 0.000      
TAHXU7 23/06/2016 Put 3.600 0.275 0.275 0.000      
TAHXR7 23/06/2016 Call 3.800 0.455 0.455 0.000      
TAHXS7 23/06/2016 Put 3.800 0.370 0.370 0.000      
TAHXN7 23/06/2016 Call 4.000 0.365 0.365 0.000      
TAHXO7 23/06/2016 Put 4.000 0.480 0.480 0.000      
TAHXJ7 23/06/2016 Call 4.200 0.285 0.285 0.000      
TAHXK7 23/06/2016 Put 4.200 0.600 0.600 0.000      
TAHXV7 23/06/2016 Call 4.400 0.225 0.225 0.000      
TAHXW7 23/06/2016 Put 4.400 0.735 0.735 0.000      
TAHXL7 23/06/2016 Call 4.600 0.175 0.175 0.000      
TAHXM7 23/06/2016 Put 4.600 0.885 0.885 0.000      
TAHXP7 23/06/2016 Call 4.800 0.135 0.135 0.000      
TAHXQ7 23/06/2016 Put 4.800 1.040 1.040 0.000      
TAHD77 22/12/2016 Call 2.800 1.250 1.250 0.000   0 1.180
TAHD87 22/12/2016 Put 2.800 0.065 0.065 0.000   72 0.075

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.