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 5.030 Up 0.080 5.000 5.040 4.980 5.070 4.965 4,928,020 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHXP8 25/06/2015 Call 0.010 5.025 5.025 0.000   0 5.025
TAHIO9 25/06/2015 Call 1.760 3.275 3.275 0.000   0 3.275
TAHIP9 25/06/2015 Put 1.760 0.000 0.000 0.000   0 0.000
TAHCP9 25/06/2015 Call 1.850 3.185 3.185 0.000   0 3.185
TAHCQ9 25/06/2015 Put 1.850 0.000 0.000 0.000   0 0.000
TAHN17 25/06/2015 Call 2.500 2.535 2.535 0.000   0 2.535
TAHN27 25/06/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TAHM87 25/06/2015 Call 2.690 2.345 2.345 0.000   0 2.345
TAHM97 25/06/2015 Put 2.690 0.000 0.000 0.000   0 0.000
TAHXF8 25/06/2015 Call 2.770 2.265 2.265 0.000   0 2.265
TAHXG8 25/06/2015 Put 2.770 0.000 0.000 0.000   0 0.000
TAHM27 25/06/2015 Call 2.870 2.165 2.165 0.000   0 2.165
TAHM37 25/06/2015 Put 2.870 0.000 0.000 0.000   0 0.000
TAHM47 25/06/2015 Call 3.060 1.975 1.975 0.000   0 1.975
TAHM57 25/06/2015 Put 3.060 0.000 0.000 0.000   0 0.000
TAHM67 25/06/2015 Call 3.250 1.785 1.785 0.000   0 1.785
TAHM77 25/06/2015 Put 3.250 0.000 0.000 0.000   0 0.000
TAHXL8 25/06/2015 Call 3.340 1.695 1.695 0.000   0 1.695
TAHXM8 25/06/2015 Put 3.340 0.000 0.000 0.000   0 0.000
TAHME7 25/06/2015 Call 3.420 1.615 1.615 0.000   0 1.615
TAHMF7 25/06/2015 Put 3.420 0.000 0.000 0.000   0 0.000
TAHMC7 25/06/2015 Call 3.610 1.425 1.425 0.000   0 1.425
TAHMD7 25/06/2015 Put 3.610 0.000 0.000 0.000   0 0.000
TAHYI8 25/06/2015 Call 3.710 1.325 1.325 0.000   0 1.325
TAHYJ8 25/06/2015 Put 3.710 0.000 0.000 0.000   0 0.000
TAHMA7 25/06/2015 Call 3.800 1.235 1.235 0.000   0 1.235
TAHMB7 25/06/2015 Put 3.800 0.000 0.000 0.000   0 0.000
TAHCH9 25/06/2015 Call 3.890 1.145 1.145 0.000   0 1.145
TAHCI9 25/06/2015 Put 3.890 0.000 0.000 0.000   0 0.000
TAHMG7 25/06/2015 Call 3.980 1.060 1.060 0.000   0 1.060
TAHMH7 25/06/2015 Put 3.980 0.000 0.000 0.000   0 0.000
TAHSH9 25/06/2015 Call 4.070 0.970 0.970 0.000   0 0.970
TAHSI9 25/06/2015 Put 4.070 0.000 0.000 0.000   0 0.000
TAHSH7 25/06/2015 Call 4.170 0.870 0.870 0.000   0 0.870
TAHSI7 25/06/2015 Put 4.170 0.000 0.000 0.000   0 0.000
TAHK27 25/06/2015 Call 4.260 0.780 0.780 0.000   0 0.780
TAHK37 25/06/2015 Put 4.260 0.001 0.001 0.000   0 0.001
TAHTE7 25/06/2015 Call 4.360 0.685 0.685 0.000   0 0.685
TAHTF7 25/06/2015 Put 4.360 0.001 0.001 0.000   0 0.001
TAHUS7 25/06/2015 Call 4.450 0.595 0.595 0.000   0 0.595
TAHUT7 25/06/2015 Put 4.450 0.003 0.003 0.000   0 0.003
TAHVD7 25/06/2015 Call 4.540 0.510 0.510 0.540 35 0 0.510
TAHVE7 25/06/2015 Put 4.540 0.007 0.007 0.000   0 0.007
TAHWT7 25/06/2015 Call 4.630 0.430 0.430 0.000   0 0.430
TAHWU7 25/06/2015 Put 4.630 0.015 0.015 0.000   0 0.015
TAHYU7 25/06/2015 Call 4.860 0.240 0.240 0.000   0 0.240
TAHYV7 25/06/2015 Put 4.860 0.060 0.060 0.000   0 0.060
TAHYW7 25/06/2015 Call 5.100 0.105 0.105 0.090 268 0 0.105
TAHYX7 25/06/2015 Put 5.100 0.165 0.165 0.000   0 0.165
TAHBM8 25/06/2015 Call 5.320 0.040 0.040 0.000   0 0.040
TAHBO8 25/06/2015 Put 5.320 0.325 0.325 0.000   0 0.325
TAHC48 25/06/2015 Call 5.560 0.010 0.010 0.000   0 0.010
TAHC58 25/06/2015 Put 5.560 0.540 0.540 0.000   0 0.540
TAHDQ8 25/06/2015 Call 5.790 0.002 0.002 0.000   0 0.002
TAHDR8 25/06/2015 Put 5.790 0.760 0.760 0.000   0 0.760
TAHDO8 25/06/2015 Call 6.020 0.000 0.000 0.000   0 0.000
TAHDP8 25/06/2015 Put 6.020 0.990 0.990 0.000   0 0.990
TAHDM8 25/06/2015 Call 6.260 0.000 0.000 0.000   0 0.000
TAHDN8 25/06/2015 Put 6.260 1.230 1.230 0.000   0 1.230
TAHES8 25/06/2015 Call 6.480 0.000 0.000 0.000   0 0.000
TAHET8 25/06/2015 Put 6.480 1.450 1.450 0.000   0 1.450
TAHB88 30/07/2015 Call 0.010 5.040 5.040 0.000   0 5.040
TAHZQ7 30/07/2015 Call 3.520 1.525 1.525 0.000   0 1.525
TAHZR7 30/07/2015 Put 3.520 0.000 0.000 0.000   0 0.000
TAHZM7 30/07/2015 Call 3.610 1.435 1.435 0.000   0 1.435
TAHZN7 30/07/2015 Put 3.610 0.000 0.000 0.000   0 0.000
TAHB28 30/07/2015 Call 3.710 1.335 1.335 0.000   0 1.335
TAHB38 30/07/2015 Put 3.710 0.000 0.000 0.000   0 0.000
TAHZI7 30/07/2015 Call 3.800 1.245 1.245 0.000   0 1.245
TAHZJ7 30/07/2015 Put 3.800 0.000 0.000 0.000   0 0.000
TAHZS7 30/07/2015 Call 3.890 1.160 1.160 0.000   0 1.160
TAHZT7 30/07/2015 Put 3.890 0.001 0.001 0.000   0 0.001
TAHZK7 30/07/2015 Call 3.980 1.070 1.070 0.000   0 1.070
TAHZL7 30/07/2015 Put 3.980 0.002 0.002 0.000   0 0.002
TAHB48 30/07/2015 Call 4.070 0.980 0.980 0.000   0 0.980
TAHB58 30/07/2015 Put 4.070 0.003 0.003 0.000   0 0.003
TAHZO7 30/07/2015 Call 4.170 0.885 0.885 0.000   0 0.885
TAHZP7 30/07/2015 Put 4.170 0.006 0.006 0.000   0 0.006
TAHZY7 30/07/2015 Call 4.260 0.800 0.800 0.000   0 0.800
TAHB18 30/07/2015 Put 4.260 0.010 0.010 0.000   0 0.010
TAHZG7 30/07/2015 Call 4.360 0.710 0.710 0.000   0 0.710
TAHZH7 30/07/2015 Put 4.360 0.015 0.015 0.000   0 0.015
TAHZW7 30/07/2015 Call 4.450 0.630 0.630 0.000   0 0.630
TAHZX7 30/07/2015 Put 4.450 0.025 0.025 0.000   0 0.025
TAHZE7 30/07/2015 Call 4.540 0.550 0.550 0.000   0 0.550
TAHZF7 30/07/2015 Put 4.540 0.035 0.035 0.000   0 0.035
TAHZU7 30/07/2015 Call 4.630 0.475 0.475 0.000   0 0.475
TAHZV7 30/07/2015 Put 4.630 0.050 0.050 0.000   0 0.050
TAHZC7 30/07/2015 Call 4.860 0.305 0.305 0.000   0 0.305
TAHZD7 30/07/2015 Put 4.860 0.115 0.115 0.000   0 0.115
TAHB68 30/07/2015 Call 5.100 0.170 0.170 0.155 70 0 0.170
TAHB78 30/07/2015 Put 5.100 0.220 0.220 0.000   0 0.220
TAHBP8 30/07/2015 Call 5.320 0.085 0.085 0.000   0 0.085
TAHBQ8 30/07/2015 Put 5.320 0.360 0.360 0.000   0 0.360
TAHC68 30/07/2015 Call 5.560 0.035 0.035 0.000   0 0.035
TAHC78 30/07/2015 Put 5.560 0.555 0.555 0.000   0 0.555
TAHDW8 30/07/2015 Call 5.790 0.015 0.015 0.000   0 0.015
TAHDX8 30/07/2015 Put 5.790 0.770 0.770 0.000   0 0.770
TAHDS8 30/07/2015 Call 6.020 0.005 0.005 0.000   0 0.005
TAHDT8 30/07/2015 Put 6.020 0.995 0.995 0.000   0 0.995
TAHDU8 30/07/2015 Call 6.260 0.002 0.002 0.000   0 0.002
TAHDV8 30/07/2015 Put 6.260 1.235 1.235 0.000   0 1.235
TAHEU8 30/07/2015 Call 6.480 0.001 0.001 0.000   0 0.001
TAHEV8 30/07/2015 Put 6.480 1.455 1.455 0.000   0 1.455
TAHCN8 27/08/2015 Call 0.010 4.945 4.945 0.000   0 4.945
TAHKI8 27/08/2015 Call 3.800 1.255 1.255 0.000   0 1.255
TAHKJ8 27/08/2015 Put 3.800 0.010 0.010 0.000   0 0.010
TAHB98 27/08/2015 Call 3.900 1.155 1.155 0.000   0 1.155
TAHBF8 27/08/2015 Put 3.900 0.015 0.015 0.000   0 0.015
TAHYE7 27/08/2015 Call 4.000 1.060 1.060 0.000   0 1.060
TAHYF7 27/08/2015 Put 4.000 0.020 0.020 0.000   0 0.020
TAHBV8 27/08/2015 Call 4.100 0.965 0.965 0.000   0 0.965
TAHBW8 27/08/2015 Put 4.100 0.030 0.030 0.000   0 0.030
TAHYG7 27/08/2015 Call 4.200 0.870 0.870 0.000   0 0.870
TAHYH7 27/08/2015 Put 4.200 0.040 0.040 0.000   0 0.040
TAHCS8 27/08/2015 Call 4.300 0.780 0.780 0.000   0 0.780
TAHEK8 27/08/2015 Put 4.300 0.055 0.055 0.000   0 0.055
TAHG68 27/08/2015 Call 4.400 0.690 0.690 0.000   0 0.690
TAHG78 27/08/2015 Put 4.400 0.070 0.070 0.000   0 0.070
TAHGU8 27/08/2015 Call 4.410 0.610 0.610 0.000   0 0.610
TAHGV8 27/08/2015 Put 4.410 0.070 0.070 0.000   0 0.070
TAHG28 27/08/2015 Call 4.500 0.605 0.605 0.000   0 0.605
TAHG38 27/08/2015 Put 4.500 0.090 0.090 0.000   0 0.090
TAHGX8 27/08/2015 Call 4.510 0.530 0.530 0.000   0 0.530
TAHGW8 27/08/2015 Put 4.510 0.090 0.090 0.000   0 0.090
TAHGO8 27/08/2015 Call 4.600 0.525 0.525 0.000   0 0.525
TAHGP8 27/08/2015 Put 4.600 0.115 0.115 0.000   0 0.115
TAHGK8 27/08/2015 Call 4.700 0.450 0.450 0.000   0 0.450
TAHGL8 27/08/2015 Put 4.700 0.145 0.145 0.000   0 0.145
TAHCO8 27/08/2015 Call 4.800 0.380 0.380 0.000   0 0.380
TAHCP8 27/08/2015 Put 4.800 0.180 0.180 0.000   0 0.180
TAHEL8 27/08/2015 Call 4.900 0.315 0.315 0.000   0 0.315
TAHG18 27/08/2015 Put 4.900 0.225 0.225 0.000   0 0.225
TAHCQ8 27/08/2015 Call 5.000 0.260 0.260 0.000   0 0.260
TAHCR8 27/08/2015 Put 5.000 0.275 0.275 0.000   0 0.275
TAHG48 27/08/2015 Call 5.250 0.155 0.155 0.150 520 0 0.155
TAHG58 27/08/2015 Put 5.250 0.430 0.430 0.000   0 0.430
TAHGM8 27/08/2015 Call 5.500 0.085 0.085 0.000   0 0.085
TAHGN8 27/08/2015 Put 5.500 0.620 0.620 0.000   0 0.620
TAHG88 27/08/2015 Call 5.750 0.045 0.045 0.000   0 0.045
TAHG98 27/08/2015 Put 5.750 0.835 0.835 0.000   0 0.835
TAHGQ8 27/08/2015 Call 6.000 0.020 0.020 0.000   0 0.020
TAHGR8 27/08/2015 Put 6.000 1.065 1.065 0.000   0 1.065
TAHGS8 27/08/2015 Call 6.250 0.010 0.010 0.000   0 0.010
TAHGT8 27/08/2015 Put 6.250 1.305 1.305 0.000   0 1.305
TAHJ48 27/08/2015 Call 6.500 0.004 0.004 0.000   0 0.004
TAHJ58 27/08/2015 Put 6.500 1.550 1.550 0.000   0 1.550
TAHKA8 27/08/2015 Call 6.750 0.002 0.002 0.000   0 0.002
TAHKB8 27/08/2015 Put 6.750 1.800 1.800 0.000   0 1.800
TAHS27 24/09/2015 Call 0.010 4.955 4.955 0.000   0 4.955
TAHY29 24/09/2015 Call 2.220 2.820 2.820 0.000   0 2.820
TAHY39 24/09/2015 Put 2.220 0.000 0.000 0.000   0 0.000
TAHXZ9 24/09/2015 Call 2.410 2.630 2.630 0.000   0 2.630
TAHY19 24/09/2015 Put 2.410 0.000 0.000 0.000   0 0.000
TAHYC9 24/09/2015 Call 2.600 2.445 2.445 0.000   0 2.445
TAHYD9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TAHS37 24/09/2015 Call 2.690 2.355 2.355 0.000   0 2.355
TAHS47 24/09/2015 Put 2.690 0.000 0.000 0.000   0 0.000
TAHYA9 24/09/2015 Call 2.770 2.275 2.275 0.000   0 2.275
TAHYB9 24/09/2015 Put 2.770 0.000 0.000 0.000   0 0.000
TAHQZ7 24/09/2015 Call 2.870 2.175 2.175 0.000   0 2.175
TAHR17 24/09/2015 Put 2.870 0.000 0.000 0.000   0 0.000
TAHY49 24/09/2015 Call 2.960 2.085 2.085 0.000   0 2.085
TAHY59 24/09/2015 Put 2.960 0.000 0.000 0.000   0 0.000
TAHR27 24/09/2015 Call 3.060 1.985 1.985 0.000   0 1.985
TAHR37 24/09/2015 Put 3.060 0.000 0.000 0.000   0 0.000
TAHY69 24/09/2015 Call 3.150 1.895 1.895 0.000   0 1.895
TAHY79 24/09/2015 Put 3.150 0.000 0.000 0.000   0 0.000
TAHR47 24/09/2015 Call 3.250 1.795 1.795 0.000   0 1.795
TAHR57 24/09/2015 Put 3.250 0.001 0.001 0.000   0 0.001
TAHY89 24/09/2015 Call 3.340 1.710 1.710 0.000   0 1.710
TAHY99 24/09/2015 Put 3.340 0.001 0.001 0.000   0 0.001
TAHRH7 24/09/2015 Call 3.420 1.630 1.630 0.000   0 1.630
TAHRI7 24/09/2015 Put 3.420 0.002 0.002 0.000   0 0.002
TAHYG9 24/09/2015 Call 3.520 1.530 1.530 0.000   0 1.530
TAHYH9 24/09/2015 Put 3.520 0.003 0.003 0.000   0 0.003
TAHR67 24/09/2015 Call 3.610 1.445 1.445 0.000   0 1.445
TAHR77 24/09/2015 Put 3.610 0.005 0.005 0.000   0 0.005
TAHYE9 24/09/2015 Call 3.710 1.345 1.345 0.000   0 1.345
TAHYF9 24/09/2015 Put 3.710 0.007 0.007 0.000   0 0.007
TAHRF7 24/09/2015 Call 3.800 1.260 1.260 0.000   0 1.260
TAHRG7 24/09/2015 Put 3.800 0.010 0.010 0.000   0 0.010
TAHYU9 24/09/2015 Call 3.890 1.170 1.170 0.000   0 1.170
TAHYV9 24/09/2015 Put 3.890 0.015 0.015 0.000   0 0.015
TAHR87 24/09/2015 Call 3.980 1.085 1.085 0.000   0 1.085
TAHR97 24/09/2015 Put 3.980 0.025 0.025 0.000   0 0.025
TAHZ49 24/09/2015 Call 4.070 1.000 1.000 0.000   0 1.000
TAHZ59 24/09/2015 Put 4.070 0.030 0.030 0.000   0 0.030
TAHSJ7 24/09/2015 Call 4.170 0.905 0.905 0.000   0 0.905
TAHSK7 24/09/2015 Put 4.170 0.045 0.045 0.000   0 0.045
TAHK47 24/09/2015 Call 4.260 0.825 0.825 0.000   0 0.825
TAHK57 24/09/2015 Put 4.260 0.060 0.060 0.000   0 0.060
TAHTG7 24/09/2015 Call 4.360 0.740 0.740 0.000   0 0.740
TAHTH7 24/09/2015 Put 4.360 0.075 0.075 0.000   0 0.075
TAHUU7 24/09/2015 Call 4.450 0.665 0.665 0.000   0 0.665
TAHUV7 24/09/2015 Put 4.450 0.100 0.100 0.000   0 0.100
TAHVF7 24/09/2015 Call 4.540 0.595 0.595 0.000   0 0.595
TAHVG7 24/09/2015 Put 4.540 0.120 0.120 0.000   0 0.120
TAHKN8 24/09/2015 Call 4.550 0.545 0.545 0.000   0 0.545
TAHKM8 24/09/2015 Put 4.550 0.120 0.120 0.000   0 0.120
TAHWV7 24/09/2015 Call 4.630 0.525 0.525 0.000   0 0.525
TAHWW7 24/09/2015 Put 4.630 0.145 0.145 0.000   0 0.145
TAHKO8 24/09/2015 Call 4.640 0.480 0.480 0.000   0 0.480
TAHKP8 24/09/2015 Put 4.640 0.150 0.150 0.000   0 0.150
TAHZ27 24/09/2015 Call 4.860 0.375 0.375 0.000   0 0.375
TAHZ37 24/09/2015 Put 4.860 0.235 0.235 0.000   0 0.235
TAHKR8 24/09/2015 Call 4.870 0.340 0.340 0.000   0 0.340
TAHKQ8 24/09/2015 Put 4.870 0.235 0.235 0.000   0 0.235
TAHYZ7 24/09/2015 Call 5.100 0.245 0.245 0.000   0 0.245
TAHZ17 24/09/2015 Put 5.100 0.355 0.355 0.000   0 0.355
TAHKS8 24/09/2015 Call 5.110 0.225 0.225 0.000   0 0.225
TAHKT8 24/09/2015 Put 5.110 0.355 0.355 0.000   0 0.355
TAHBR8 24/09/2015 Call 5.320 0.160 0.160 0.000   0 0.160
TAHBS8 24/09/2015 Put 5.320 0.495 0.495 0.000   0 0.495
TAHC88 24/09/2015 Call 5.560 0.095 0.095 0.000   0 0.095
TAHC98 24/09/2015 Put 5.560 0.670 0.670 0.000   0 0.670
TAHDY8 24/09/2015 Call 5.790 0.055 0.055 0.000   0 0.055
TAHDZ8 24/09/2015 Put 5.790 0.865 0.865 0.000   0 0.865
TAHE38 24/09/2015 Call 6.020 0.030 0.030 0.000   0 0.030
TAHE48 24/09/2015 Put 6.020 1.075 1.075 0.000   0 1.075
TAHE18 24/09/2015 Call 6.260 0.020 0.020 0.000   0 0.020
TAHE28 24/09/2015 Put 6.260 1.305 1.305 0.000   0 1.305
TAHEW8 24/09/2015 Call 6.480 0.010 0.010 0.000   0 0.010
TAHEX8 24/09/2015 Put 6.480 1.520 1.520 0.000   0 1.520
TAHK38 29/10/2015 Call 0.010 4.965 4.965 0.000   0 4.965
TAHKK8 29/10/2015 Call 3.800 1.265 1.265 0.000   0 1.265
TAHKL8 29/10/2015 Put 3.800 0.030 0.030 0.000   0 0.030
TAHKG8 29/10/2015 Call 3.900 1.165 1.165 0.000   0 1.165
TAHKH8 29/10/2015 Put 3.900 0.040 0.040 0.000   0 0.040
TAHJG8 29/10/2015 Call 4.000 1.065 1.065 0.000   0 1.065
TAHJH8 29/10/2015 Put 4.000 0.050 0.050 0.000   0 0.050
TAHJY8 29/10/2015 Call 4.100 0.975 0.975 0.000   0 0.975
TAHJZ8 29/10/2015 Put 4.100 0.060 0.060 0.000   0 0.060
TAHJK8 29/10/2015 Call 4.200 0.885 0.885 0.000   0 0.885
TAHJL8 29/10/2015 Put 4.200 0.075 0.075 0.000   0 0.075
TAHK18 29/10/2015 Call 4.300 0.795 0.795 0.000   0 0.795
TAHK28 29/10/2015 Put 4.300 0.095 0.095 0.000   0 0.095
TAHJE8 29/10/2015 Call 4.400 0.715 0.715 0.000   0 0.715
TAHJF8 29/10/2015 Put 4.400 0.115 0.115 0.000   0 0.115
TAHJW8 29/10/2015 Call 4.500 0.635 0.635 0.000   0 0.635
TAHJX8 29/10/2015 Put 4.500 0.140 0.140 0.000   0 0.140
TAHJI8 29/10/2015 Call 4.600 0.555 0.555 0.000   0 0.555
TAHJJ8 29/10/2015 Put 4.600 0.170 0.170 0.000   0 0.170
TAHJQ8 29/10/2015 Call 4.700 0.485 0.485 0.000   0 0.485
TAHJR8 29/10/2015 Put 4.700 0.205 0.205 0.000   0 0.205
TAHJC8 29/10/2015 Call 4.800 0.420 0.420 0.000   0 0.420
TAHJD8 29/10/2015 Put 4.800 0.245 0.245 0.000   0 0.245
TAHJU8 29/10/2015 Call 4.900 0.360 0.360 0.000   0 0.360
TAHJV8 29/10/2015 Put 4.900 0.290 0.290 0.000   0 0.290
TAHJA8 29/10/2015 Call 5.000 0.310 0.310 0.000   0 0.310
TAHJB8 29/10/2015 Put 5.000 0.340 0.340 0.000   0 0.340
TAHJO8 29/10/2015 Call 5.250 0.205 0.205 0.000   0 0.205
TAHJP8 29/10/2015 Put 5.250 0.485 0.485 0.000   0 0.485
TAHJS8 29/10/2015 Call 5.500 0.130 0.130 0.000   0 0.130
TAHJT8 29/10/2015 Put 5.500 0.665 0.665 0.000   0 0.665
TAHJ88 29/10/2015 Call 5.750 0.080 0.080 0.000   0 0.080
TAHJ98 29/10/2015 Put 5.750 0.865 0.865 0.000   0 0.865
TAHJM8 29/10/2015 Call 6.000 0.050 0.050 0.000   0 0.050
TAHJN8 29/10/2015 Put 6.000 1.080 1.080 0.000   0 1.080
TAHK48 29/10/2015 Call 6.250 0.030 0.030 0.000   0 0.030
TAHK58 29/10/2015 Put 6.250 1.310 1.310 0.000   0 1.310
TAHK68 29/10/2015 Call 6.500 0.020 0.020 0.000   0 0.020
TAHK78 29/10/2015 Put 6.500 1.545 1.545 0.000   0 1.545
TAHKC8 29/10/2015 Call 6.750 0.010 0.010 0.000   0 0.010
TAHKD8 29/10/2015 Put 6.750 1.790 1.790 0.000   0 1.790
TAHLP8 26/11/2015 Call 0.010 4.975 4.975 0.000   0 4.975
TAHKU8 26/11/2015 Call 4.300 0.815 0.815 0.000   0 0.815
TAHKV8 26/11/2015 Put 4.300 0.105 0.105 0.000   0 0.105
TAHKW8 26/11/2015 Call 4.400 0.735 0.735 0.000   0 0.735
TAHKX8 26/11/2015 Put 4.400 0.130 0.130 0.000   0 0.130
TAHKY8 26/11/2015 Call 4.500 0.655 0.655 0.000   0 0.655
TAHKZ8 26/11/2015 Put 4.500 0.155 0.155 0.000   0 0.155
TAHL18 26/11/2015 Call 4.600 0.580 0.580 0.000   0 0.580
TAHL28 26/11/2015 Put 4.600 0.185 0.185 0.000   0 0.185
TAHL38 26/11/2015 Call 4.700 0.515 0.515 0.000   0 0.515
TAHL48 26/11/2015 Put 4.700 0.225 0.225 0.000   0 0.225
TAHL58 26/11/2015 Call 4.800 0.450 0.450 0.000   0 0.450
TAHL68 26/11/2015 Put 4.800 0.265 0.265 0.000   0 0.265
TAHL78 26/11/2015 Call 4.900 0.390 0.390 0.000   0 0.390
TAHL88 26/11/2015 Put 4.900 0.310 0.310 0.000   0 0.310
TAHL98 26/11/2015 Call 5.000 0.340 0.340 0.000   0 0.340
TAHLA8 26/11/2015 Put 5.000 0.360 0.360 0.000   0 0.360
TAHLB8 26/11/2015 Call 5.250 0.235 0.235 0.000   0 0.235
TAHLC8 26/11/2015 Put 5.250 0.505 0.505 0.000   0 0.505
TAHLD8 26/11/2015 Call 5.500 0.160 0.160 0.000   0 0.160
TAHLE8 26/11/2015 Put 5.500 0.680 0.680 0.000   0 0.680
TAHLF8 26/11/2015 Call 5.750 0.105 0.105 0.000   0 0.105
TAHLG8 26/11/2015 Put 5.750 0.875 0.875 0.000   0 0.875
TAHLH8 26/11/2015 Call 6.000 0.070 0.070 0.000   0 0.070
TAHLI8 26/11/2015 Put 6.000 1.090 1.090 0.000   0 1.090
TAHLJ8 26/11/2015 Call 6.250 0.045 0.045 0.000   0 0.045
TAHLK8 26/11/2015 Put 6.250 1.315 1.315 0.000   0 1.315
TAHLL8 26/11/2015 Call 6.500 0.030 0.030 0.000   0 0.030
TAHLM8 26/11/2015 Put 6.500 1.550 1.550 0.000   0 1.550
TAHLN8 26/11/2015 Call 6.750 0.015 0.015 0.000   0 0.015
TAHLO8 26/11/2015 Put 6.750 1.795 1.795 0.000   0 1.795
TAHY17 17/12/2015 Call 0.010 4.980 4.980 0.000   0 4.980
TAHN37 17/12/2015 Call 2.410 2.630 2.630 0.000   0 2.630
TAHN47 17/12/2015 Put 2.410 0.000 0.000 0.000   0 0.000
TAHMO7 17/12/2015 Call 2.600 2.445 2.445 0.000   0 2.445
TAHMP7 17/12/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TAHMI7 17/12/2015 Call 2.770 2.275 2.275 0.000   0 2.275
TAHMJ7 17/12/2015 Put 2.770 0.000 0.000 0.000   0 0.000
TAHMQ7 17/12/2015 Call 2.960 2.085 2.085 0.000   0 2.085
TAHMR7 17/12/2015 Put 2.960 0.001 0.001 0.000   0 0.001
TAHX47 17/12/2015 Call 3.060 1.985 1.985 0.000   0 1.985
TAHX57 17/12/2015 Put 3.060 0.002 0.002 0.000   0 0.002
TAHMW7 17/12/2015 Call 3.150 1.895 1.895 0.000   0 1.895
TAHMX7 17/12/2015 Put 3.150 0.003 0.003 0.000   0 0.003
TAHX27 17/12/2015 Call 3.250 1.800 1.800 0.000   0 1.800
TAHX37 17/12/2015 Put 3.250 0.005 0.005 0.000   0 0.005
TAHMS7 17/12/2015 Call 3.340 1.710 1.710 0.000   0 1.710
TAHMT7 17/12/2015 Put 3.340 0.008 0.008 0.000   0 0.008
TAHX67 17/12/2015 Call 3.420 1.630 1.630 0.000   0 1.630
TAHX77 17/12/2015 Put 3.420 0.010 0.010 0.000   0 0.010
TAHMK7 17/12/2015 Call 3.520 1.530 1.530 0.000   0 1.530
TAHML7 17/12/2015 Put 3.520 0.015 0.015 0.000   0 0.015
TAHX87 17/12/2015 Call 3.610 1.445 1.445 0.000   0 1.445
TAHX97 17/12/2015 Put 3.610 0.020 0.020 0.000   0 0.020
TAHMM7 17/12/2015 Call 3.710 1.350 1.350 0.000   0 1.350
TAHMN7 17/12/2015 Put 3.710 0.030 0.030 0.000   0 0.030
TAHWZ7 17/12/2015 Call 3.800 1.265 1.265 0.000   0 1.265
TAHX17 17/12/2015 Put 3.800 0.035 0.035 0.000   0 0.035
TAHMU7 17/12/2015 Call 3.890 1.180 1.180 0.000   0 1.180
TAHMV7 17/12/2015 Put 3.890 0.045 0.045 0.000   0 0.045
TAHXF7 17/12/2015 Call 3.980 1.095 1.095 0.000   0 1.095
TAHXG7 17/12/2015 Put 3.980 0.060 0.060 0.000   0 0.060
TAHMY7 17/12/2015 Call 4.070 1.015 1.015 0.000   0 1.015
TAHMZ7 17/12/2015 Put 4.070 0.070 0.070 0.000   0 0.070
TAHXC7 17/12/2015 Call 4.170 0.930 0.930 0.000   0 0.930
TAHXD7 17/12/2015 Put 4.170 0.090 0.090 0.000   0 0.090
TAHS77 17/12/2015 Call 4.260 0.855 0.855 0.000   0 0.855
TAHS87 17/12/2015 Put 4.260 0.110 0.110 0.000   0 0.110
TAHXA7 17/12/2015 Call 4.360 0.775 0.775 0.000   0 0.775
TAHXB7 17/12/2015 Put 4.360 0.130 0.130 0.000   0 0.130
TAHSX7 17/12/2015 Call 4.450 0.710 0.710 0.000   0 0.710
TAHSY7 17/12/2015 Put 4.450 0.155 0.155 0.000   0 0.155
TAHY47 17/12/2015 Call 4.540 0.640 0.640 0.000   0 0.640
TAHY57 17/12/2015 Put 4.540 0.180 0.180 0.000   0 0.180
TAHUW7 17/12/2015 Call 4.630 0.580 0.580 0.000   0 0.580
TAHUX7 17/12/2015 Put 4.630 0.210 0.210 0.000   0 0.210
TAHZ47 17/12/2015 Call 4.860 0.440 0.440 0.000   0 0.440
TAHZ57 17/12/2015 Put 4.860 0.300 0.300 0.000   0 0.300
TAHZ67 17/12/2015 Call 5.100 0.315 0.315 0.000   0 0.315
TAHZ77 17/12/2015 Put 5.100 0.420 0.420 0.000   0 0.420
TAHBT8 17/12/2015 Call 5.320 0.225 0.225 0.000   0 0.225
TAHBU8 17/12/2015 Put 5.320 0.555 0.555 0.000   0 0.555
TAHCF8 17/12/2015 Call 5.560 0.155 0.155 0.000   0 0.155
TAHCG8 17/12/2015 Put 5.560 0.725 0.725 0.000   0 0.725
TAHE58 17/12/2015 Call 5.790 0.105 0.105 0.000   0 0.105
TAHE68 17/12/2015 Put 5.790 0.905 0.905 0.000   0 0.905
TAHE98 17/12/2015 Call 6.020 0.070 0.070 0.000   0 0.070
TAHEF8 17/12/2015 Put 6.020 1.100 1.100 0.000   0 1.100
TAHE78 17/12/2015 Call 6.260 0.045 0.045 0.000   0 0.045
TAHE88 17/12/2015 Put 6.260 1.320 1.320 0.000   0 1.320
TAHEY8 17/12/2015 Call 6.480 0.030 0.030 0.000   0 0.030
TAHEZ8 17/12/2015 Put 6.480 1.530 1.530 0.000   0 1.530
TAHJ38 23/03/2016 Call 0.010 4.895 4.895 0.000   0 4.895
TAHS57 23/03/2016 Call 2.410 2.630 2.630 0.000   0 2.630
TAHS67 23/03/2016 Put 2.410 0.001 0.001 0.000   0 0.001
TAHRL7 23/03/2016 Call 2.600 2.440 2.440 0.000   0 2.440
TAHRM7 23/03/2016 Put 2.600 0.002 0.002 0.000   0 0.002
TAHRN7 23/03/2016 Call 2.770 2.275 2.275 0.000   0 2.275
TAHRO7 23/03/2016 Put 2.770 0.005 0.005 0.000   0 0.005
TAHRJ7 23/03/2016 Call 2.960 2.085 2.085 0.000   0 2.085
TAHRK7 23/03/2016 Put 2.960 0.010 0.010 0.000   0 0.010
TAHRT7 23/03/2016 Call 3.150 1.895 1.895 0.000   0 1.895
TAHRU7 23/03/2016 Put 3.150 0.020 0.020 0.000   0 0.020
TAHRV7 23/03/2016 Call 3.340 1.705 1.705 0.000   0 1.705
TAHRW7 23/03/2016 Put 3.340 0.030 0.030 0.000   0 0.030
TAHRX7 23/03/2016 Call 3.520 1.530 1.530 0.000   0 1.530
TAHRY7 23/03/2016 Put 3.520 0.045 0.045 0.000   0 0.045
TAHRZ7 23/03/2016 Call 3.710 1.345 1.345 0.000   0 1.345
TAHS17 23/03/2016 Put 3.710 0.070 0.070 0.000   0 0.070
TAHRR7 23/03/2016 Call 3.890 1.175 1.175 0.000   0 1.175
TAHRS7 23/03/2016 Put 3.890 0.100 0.100 0.000   0 0.100
TAHI58 23/03/2016 Call 3.980 1.095 1.095 0.000   0 1.095
TAHI68 23/03/2016 Put 3.980 0.115 0.115 0.000   0 0.115
TAHRP7 23/03/2016 Call 4.070 1.020 1.020 0.000   0 1.020
TAHRQ7 23/03/2016 Put 4.070 0.135 0.135 0.000   0 0.135
TAHI38 23/03/2016 Call 4.170 0.935 0.935 0.000   0 0.935
TAHI48 23/03/2016 Put 4.170 0.160 0.160 0.000   0 0.160
TAHS97 23/03/2016 Call 4.260 0.865 0.865 0.000   0 0.865
TAHSA7 23/03/2016 Put 4.260 0.185 0.185 0.000   0 0.185
TAHGY8 23/03/2016 Call 4.360 0.790 0.790 0.000   0 0.790
TAHGZ8 23/03/2016 Put 4.360 0.210 0.210 0.000   0 0.210
TAHSZ7 23/03/2016 Call 4.450 0.730 0.730 0.000   0 0.730
TAHT17 23/03/2016 Put 4.450 0.240 0.240 0.000   0 0.240
TAHI18 23/03/2016 Call 4.540 0.670 0.670 0.000   0 0.670
TAHI28 23/03/2016 Put 4.540 0.275 0.275 0.000   0 0.275
TAHUY7 23/03/2016 Call 4.630 0.610 0.610 0.000   0 0.610
TAHUZ7 23/03/2016 Put 4.630 0.310 0.310 0.000   0 0.310
TAHI98 23/03/2016 Call 4.860 0.485 0.485 0.000   0 0.485
TAHIF8 23/03/2016 Put 4.860 0.415 0.415 0.000   0 0.415
TAHY67 23/03/2016 Call 5.100 0.370 0.370 0.000   0 0.370
TAHY77 23/03/2016 Put 5.100 0.545 0.545 0.000   0 0.545
TAHIG8 23/03/2016 Call 5.320 0.290 0.290 0.000   0 0.290
TAHIH8 23/03/2016 Put 5.320 0.685 0.685 0.000   0 0.685
TAHZ87 23/03/2016 Call 5.560 0.215 0.215 0.000   0 0.215
TAHZ97 23/03/2016 Put 5.560 0.850 0.850 0.000   0 0.850
TAHI78 23/03/2016 Call 5.790 0.160 0.160 0.000   0 0.160
TAHI88 23/03/2016 Put 5.790 1.025 1.025 0.000   0 1.025
TAHCH8 23/03/2016 Call 6.020 0.115 0.115 0.000   0 0.115
TAHCI8 23/03/2016 Put 6.020 1.210 1.210 0.000   0 1.210
TAHII8 23/03/2016 Call 6.260 0.085 0.085 0.000   0 0.085
TAHIJ8 23/03/2016 Put 6.260 1.420 1.420 0.000   0 1.420
TAHEG8 23/03/2016 Call 6.480 0.060 0.060 0.000   0 0.060
TAHEH8 23/03/2016 Put 6.480 1.615 1.615 0.000   0 1.615
TAHXH7 23/06/2016 Call 2.960 2.085 2.085 0.000   0 2.085
TAHXI7 23/06/2016 Put 2.960 0.004 0.004 0.000   0 0.004
TAHXY7 23/06/2016 Call 3.150 1.895 1.895 0.000   0 1.895
TAHXZ7 23/06/2016 Put 3.150 0.009 0.009 0.000   0 0.009
TAHXT7 23/06/2016 Call 3.340 1.705 1.705 0.000   0 1.705
TAHXU7 23/06/2016 Put 3.340 0.015 0.015 0.000   0 0.015
TAHXR7 23/06/2016 Call 3.520 1.525 1.525 0.000   0 1.525
TAHXS7 23/06/2016 Put 3.520 0.030 0.030 0.000   0 0.030
TAHXN7 23/06/2016 Call 3.710 1.340 1.340 0.000   0 1.340
TAHXO7 23/06/2016 Put 3.710 0.050 0.050 0.000   0 0.050
TAHXJ7 23/06/2016 Call 3.890 1.170 1.170 0.000   0 1.170
TAHXK7 23/06/2016 Put 3.890 0.080 0.080 0.000   0 0.080
TAHXV7 23/06/2016 Call 4.070 1.010 1.010 0.000   0 1.010
TAHXW7 23/06/2016 Put 4.070 0.120 0.120 0.000   0 0.120
TAHXL7 23/06/2016 Call 4.260 0.855 0.855 0.000   0 0.855
TAHXM7 23/06/2016 Put 4.260 0.170 0.170 0.000   0 0.170
TAHXP7 23/06/2016 Call 4.450 0.715 0.715 0.000   0 0.715
TAHXQ7 23/06/2016 Put 4.450 0.235 0.235 0.000   0 0.235
TAHY27 23/06/2016 Call 4.630 0.600 0.600 0.000   0 0.600
TAHY37 23/06/2016 Put 4.630 0.305 0.305 0.000   0 0.305
TAHY87 23/06/2016 Call 5.100 0.365 0.365 0.000   0 0.365
TAHY97 23/06/2016 Put 5.100 0.550 0.550 0.000   0 0.550
TAHZA7 23/06/2016 Call 5.560 0.215 0.215 0.000   0 0.215
TAHZB7 23/06/2016 Put 5.560 0.860 0.860 0.000   0 0.860
TAHCJ8 23/06/2016 Call 6.020 0.115 0.115 0.000   0 0.115
TAHCK8 23/06/2016 Put 6.020 1.220 1.220 0.000   0 1.220
TAHEI8 23/06/2016 Call 6.480 0.065 0.065 0.000   0 0.065
TAHEJ8 23/06/2016 Put 6.480 1.620 1.620 0.000   0 1.620
TAHK88 23/06/2016 Call 6.950 0.030 0.030 0.000   0 0.030
TAHK98 23/06/2016 Put 6.950 2.050 2.050 0.000   0 2.050
TAHJ68 29/09/2016 Call 3.800 1.260 1.260 0.000   0 1.260
TAHJ78 29/09/2016 Put 3.800 0.110 0.110 0.000   0 0.110
TAHIQ8 29/09/2016 Call 4.000 1.085 1.085 0.000   0 1.085
TAHIR8 29/09/2016 Put 4.000 0.155 0.155 0.000   0 0.155
TAHIU8 29/09/2016 Call 4.200 0.925 0.925 0.000   0 0.925
TAHIV8 29/09/2016 Put 4.200 0.220 0.220 0.000   0 0.220
TAHIO8 29/09/2016 Call 4.400 0.785 0.785 0.000   0 0.785
TAHIP8 29/09/2016 Put 4.400 0.295 0.295 0.000   0 0.295
TAHIY8 29/09/2016 Call 4.600 0.660 0.660 0.000   0 0.660
TAHIZ8 29/09/2016 Put 4.600 0.380 0.380 0.000   0 0.380
TAHIW8 29/09/2016 Call 4.800 0.550 0.550 0.000   0 0.550
TAHIX8 29/09/2016 Put 4.800 0.480 0.480 0.000   0 0.480
TAHIS8 29/09/2016 Call 5.000 0.460 0.460 0.000   0 0.460
TAHIT8 29/09/2016 Put 5.000 0.590 0.590 0.000   0 0.590
TAHIK8 29/09/2016 Call 5.500 0.280 0.280 0.000   0 0.280
TAHIL8 29/09/2016 Put 5.500 0.915 0.915 0.000   0 0.915
TAHJ18 29/09/2016 Call 6.000 0.165 0.165 0.000   0 0.165
TAHJ28 29/09/2016 Put 6.000 1.295 1.295 0.000   0 1.295
TAHIM8 29/09/2016 Call 6.500 0.095 0.095 0.000   0 0.095
TAHIN8 29/09/2016 Put 6.500 1.715 1.715 0.000   0 1.715
TAHKE8 29/09/2016 Call 7.000 0.055 0.055 0.000   0 0.055
TAHKF8 29/09/2016 Put 7.000 2.165 2.165 0.000   0 2.165
TAHD77 22/12/2016 Call 2.600 2.440 2.440 0.000   0 2.440
TAHD87 22/12/2016 Put 2.600 0.002 0.002 0.000   0 0.002

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.