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 4.790 Up 0.020 4.780 4.810 4.700 4.840 4.655 4,936,010 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHB88 30/07/2015 Call 0.010 4.785 4.785 0.000   0 4.765
TAHZQ7 30/07/2015 Call 3.520 1.275 1.275 0.000   0 1.260
TAHZR7 30/07/2015 Put 3.520 0.000 0.000 0.000   0 0.000
TAHZM7 30/07/2015 Call 3.610 1.185 1.185 0.000   0 1.170
TAHZN7 30/07/2015 Put 3.610 0.000 0.000 0.000   0 0.000
TAHB28 30/07/2015 Call 3.710 1.085 1.085 0.000   0 1.070
TAHB38 30/07/2015 Put 3.710 0.000 0.000 0.000   0 0.000
TAHZI7 30/07/2015 Call 3.800 0.995 0.995 0.000   0 0.980
TAHZJ7 30/07/2015 Put 3.800 0.000 0.000 0.000   0 0.000
TAHZS7 30/07/2015 Call 3.890 0.905 0.905 0.000   0 0.890
TAHZT7 30/07/2015 Put 3.890 0.001 0.001 0.000   0 0.000
TAHZK7 30/07/2015 Call 3.980 0.820 0.820 0.000   0 0.805
TAHZL7 30/07/2015 Put 3.980 0.001 0.001 0.000   0 0.001
TAHB48 30/07/2015 Call 4.070 0.730 0.730 0.000   0 0.715
TAHB58 30/07/2015 Put 4.070 0.003 0.003 0.000   3,310 0.002
TAHZO7 30/07/2015 Call 4.170 0.630 0.630 0.000   0 0.620
TAHZP7 30/07/2015 Put 4.170 0.006 0.006 0.000   0 0.005
TAHZY7 30/07/2015 Call 4.260 0.545 0.545 0.000   0 0.535
TAHB18 30/07/2015 Put 4.260 0.010 0.010 0.000   0 0.010
TAHZG7 30/07/2015 Call 4.360 0.455 0.455 0.000   0 0.440
TAHZH7 30/07/2015 Put 4.360 0.020 0.020 0.000   0 0.020
TAHZW7 30/07/2015 Call 4.450 0.380 0.380 0.000   50 0.365
TAHZX7 30/07/2015 Put 4.450 0.035 0.035 0.000   380 0.035
TAHZE7 30/07/2015 Call 4.540 0.305 0.305 0.000   0 0.290
TAHZF7 30/07/2015 Put 4.540 0.055 0.055 0.000   0 0.050
TAHZU7 30/07/2015 Call 4.630 0.245 0.245 0.000   0 0.225
TAHZV7 30/07/2015 Put 4.630 0.080 0.080 0.000   0 0.075
TAHZC7 30/07/2015 Call 4.860 0.115 0.115 0.000   5,168 0.100
TAHZD7 30/07/2015 Put 4.860 0.175 0.175 0.000   0 0.185
TAHB68 30/07/2015 Call 5.100 0.040 0.040 0.000   318 0.030
TAHB78 30/07/2015 Put 5.100 0.345 0.345 0.000   0 0.360
TAHBP8 30/07/2015 Call 5.320 0.015 0.015 0.000   0 0.008
TAHBQ8 30/07/2015 Put 5.320 0.540 0.540 0.000   0 0.555
TAHC68 30/07/2015 Call 5.560 0.003 0.003 0.000   0 0.001
TAHC78 30/07/2015 Put 5.560 0.770 0.770 0.000   0 0.790
TAHDW8 30/07/2015 Call 5.790 0.001 0.001 0.000   0 0.000
TAHDX8 30/07/2015 Put 5.790 1.000 1.000 0.000   0 1.020
TAHDS8 30/07/2015 Call 6.020 0.000 0.000 0.000   0 0.000
TAHDT8 30/07/2015 Put 6.020 1.230 1.230 0.000   0 1.250
TAHDU8 30/07/2015 Call 6.260 0.000 0.000 0.000   0 0.000
TAHDV8 30/07/2015 Put 6.260 1.470 1.470 0.000   0 1.490
TAHEU8 30/07/2015 Call 6.480 0.000 0.000 0.000   0 0.000
TAHEV8 30/07/2015 Put 6.480 1.690 1.690 0.000   0 1.710
TAHLS8 30/07/2015 Call 6.720 0.000 0.000 0.000   0 0.000
TAHLT8 30/07/2015 Put 6.720 1.930 1.930 0.000   0 1.950
TAHCN8 27/08/2015 Call 0.010 4.695 4.695 0.000   0 4.675
TAHKI8 27/08/2015 Call 3.800 1.000 1.000 0.000   0 0.990
TAHKJ8 27/08/2015 Put 3.800 0.015 0.015 0.000   0 0.015
TAHB98 27/08/2015 Call 3.900 0.905 0.905 0.000   0 0.890
TAHBF8 27/08/2015 Put 3.900 0.025 0.025 0.000   0 0.020
TAHYE7 27/08/2015 Call 4.000 0.810 0.810 0.000   0 0.795
TAHYF7 27/08/2015 Put 4.000 0.035 0.035 0.000   150 0.030
TAHBV8 27/08/2015 Call 4.100 0.715 0.715 0.000   0 0.700
TAHBW8 27/08/2015 Put 4.100 0.045 0.045 0.000   0 0.045
TAHYG7 27/08/2015 Call 4.200 0.625 0.625 0.000   0 0.610
TAHYH7 27/08/2015 Put 4.200 0.060 0.060 0.000   0 0.060
TAHCS8 27/08/2015 Call 4.300 0.535 0.535 0.000   0 0.520
TAHEK8 27/08/2015 Put 4.300 0.080 0.080 0.000   0 0.080
TAHG68 27/08/2015 Call 4.400 0.455 0.455 0.000   0 0.440
TAHG78 27/08/2015 Put 4.400 0.105 0.105 0.000   0 0.105
TAHGU8 27/08/2015 Call 4.410 0.385 0.385 0.000   0 0.370
TAHGV8 27/08/2015 Put 4.410 0.105 0.105 0.000   0 0.110
TAHG28 27/08/2015 Call 4.500 0.375 0.375 0.000   0 0.365
TAHG38 27/08/2015 Put 4.500 0.135 0.135 0.000   75 0.135
TAHGX8 27/08/2015 Call 4.510 0.315 0.315 0.000   104 0.305
TAHGW8 27/08/2015 Put 4.510 0.135 0.135 0.000   0 0.140
TAHGO8 27/08/2015 Call 4.600 0.310 0.310 0.000   0 0.295
TAHGP8 27/08/2015 Put 4.600 0.170 0.170 0.000   0 0.175
TAHGK8 27/08/2015 Call 4.700 0.245 0.245 0.000   0 0.235
TAHGL8 27/08/2015 Put 4.700 0.215 0.215 0.000   0 0.220
TAHCO8 27/08/2015 Call 4.800 0.195 0.195 0.000   235 0.180
TAHCP8 27/08/2015 Put 4.800 0.265 0.265 0.000   0 0.270
TAHEL8 27/08/2015 Call 4.900 0.150 0.150 0.000   0 0.140
TAHG18 27/08/2015 Put 4.900 0.325 0.325 0.000   0 0.330
TAHCQ8 27/08/2015 Call 5.000 0.110 0.110 0.000   690 0.105
TAHCR8 27/08/2015 Put 5.000 0.395 0.395 0.000   0 0.395
TAHG48 27/08/2015 Call 5.250 0.050 0.050 0.000   1,675 0.045
TAHG58 27/08/2015 Put 5.250 0.590 0.590 0.000   0 0.595
TAHGM8 27/08/2015 Call 5.500 0.020 0.020 0.000   0 0.020
TAHGN8 27/08/2015 Put 5.500 0.810 0.810 0.000   0 0.825
TAHG88 27/08/2015 Call 5.750 0.007 0.007 0.000   0 0.006
TAHG98 27/08/2015 Put 5.750 1.050 1.050 0.000   0 1.065
TAHGQ8 27/08/2015 Call 6.000 0.002 0.002 0.000   0 0.002
TAHGR8 27/08/2015 Put 6.000 1.295 1.295 0.000   0 1.315
TAHGS8 27/08/2015 Call 6.250 0.001 0.001 0.000   0 0.001
TAHGT8 27/08/2015 Put 6.250 1.545 1.545 0.000   0 1.565
TAHJ48 27/08/2015 Call 6.500 0.000 0.000 0.000   0 0.000
TAHJ58 27/08/2015 Put 6.500 1.795 1.795 0.000   0 1.815
TAHKA8 27/08/2015 Call 6.750 0.000 0.000 0.000   0 0.000
TAHKB8 27/08/2015 Put 6.750 2.040 2.040 0.000   0 2.060
TAHS27 24/09/2015 Call 0.010 4.700 4.700 0.000   0 4.680
TAHY29 24/09/2015 Call 2.220 2.575 2.575 0.000   0 2.555
TAHY39 24/09/2015 Put 2.220 0.000 0.000 0.000   0 0.000
TAHXZ9 24/09/2015 Call 2.410 2.385 2.385 0.000   0 2.365
TAHY19 24/09/2015 Put 2.410 0.000 0.000 0.000   0 0.000
TAHYC9 24/09/2015 Call 2.600 2.195 2.195 0.000   0 2.180
TAHYD9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TAHS37 24/09/2015 Call 2.690 2.110 2.110 0.000   0 2.090
TAHS47 24/09/2015 Put 2.690 0.000 0.000 0.000   0 0.000
TAHYA9 24/09/2015 Call 2.770 2.030 2.030 0.000   0 2.010
TAHYB9 24/09/2015 Put 2.770 0.000 0.000 0.000   0 0.000
TAHQZ7 24/09/2015 Call 2.870 1.930 1.930 0.000   0 1.910
TAHR17 24/09/2015 Put 2.870 0.000 0.000 0.000   0 0.000
TAHY49 24/09/2015 Call 2.960 1.840 1.840 0.000   0 1.820
TAHY59 24/09/2015 Put 2.960 0.000 0.000 0.000   1,000 0.000
TAHR27 24/09/2015 Call 3.060 1.740 1.740 0.000   0 1.720
TAHR37 24/09/2015 Put 3.060 0.001 0.001 0.000   0 0.000
TAHY69 24/09/2015 Call 3.150 1.650 1.650 0.000   0 1.630
TAHY79 24/09/2015 Put 3.150 0.001 0.001 0.000   0 0.001
TAHR47 24/09/2015 Call 3.250 1.550 1.550 0.000   0 1.530
TAHR57 24/09/2015 Put 3.250 0.002 0.002 0.000   0 0.001
TAHY89 24/09/2015 Call 3.340 1.460 1.460 0.000   0 1.440
TAHY99 24/09/2015 Put 3.340 0.004 0.004 0.000   0 0.003
TAHRH7 24/09/2015 Call 3.420 1.380 1.380 0.000   0 1.360
TAHRI7 24/09/2015 Put 3.420 0.006 0.006 0.000   0 0.004
TAHYG9 24/09/2015 Call 3.520 1.280 1.280 0.000   0 1.260
TAHYH9 24/09/2015 Put 3.520 0.009 0.009 0.000   0 0.007
TAHR67 24/09/2015 Call 3.610 1.190 1.190 0.000   0 1.175
TAHR77 24/09/2015 Put 3.610 0.015 0.015 0.000   0 0.010
TAHYE9 24/09/2015 Call 3.710 1.090 1.090 0.000   0 1.075
TAHYF9 24/09/2015 Put 3.710 0.020 0.020 0.000   0 0.015
TAHRF7 24/09/2015 Call 3.800 1.000 1.000 0.000   0 0.990
TAHRG7 24/09/2015 Put 3.800 0.025 0.025 0.000   0 0.025
TAHYU9 24/09/2015 Call 3.890 0.915 0.915 0.000   0 0.900
TAHYV9 24/09/2015 Put 3.890 0.035 0.035 0.000   0 0.030
TAHR87 24/09/2015 Call 3.980 0.825 0.825 0.000   0 0.820
TAHR97 24/09/2015 Put 3.980 0.045 0.045 0.000   0 0.045
TAHZ49 24/09/2015 Call 4.070 0.745 0.745 0.000   157 0.735
TAHZ59 24/09/2015 Put 4.070 0.060 0.060 0.000   0 0.055
TAHSJ7 24/09/2015 Call 4.170 0.655 0.655 0.000   0 0.645
TAHSK7 24/09/2015 Put 4.170 0.075 0.075 0.000   0 0.075
TAHK47 24/09/2015 Call 4.260 0.580 0.580 0.000   0 0.565
TAHK57 24/09/2015 Put 4.260 0.095 0.095 0.000   0 0.095
TAHTG7 24/09/2015 Call 4.360 0.500 0.500 0.000   56 0.485
TAHTH7 24/09/2015 Put 4.360 0.125 0.125 0.000   1,000 0.120
TAHUU7 24/09/2015 Call 4.450 0.430 0.430 0.000   180 0.415
TAHUV7 24/09/2015 Put 4.450 0.150 0.150 0.000   0 0.150
TAHVF7 24/09/2015 Call 4.540 0.370 0.370 0.000   50 0.355
TAHVG7 24/09/2015 Put 4.540 0.185 0.185 0.000   60 0.185
TAHKN8 24/09/2015 Call 4.550 0.335 0.335 0.000   0 0.320
TAHKM8 24/09/2015 Put 4.550 0.185 0.185 0.000   0 0.185
TAHWV7 24/09/2015 Call 4.630 0.310 0.310 0.000   0 0.300
TAHWW7 24/09/2015 Put 4.630 0.220 0.220 0.000   0 0.225
TAHKO8 24/09/2015 Call 4.640 0.285 0.285 0.000   0 0.270
TAHKP8 24/09/2015 Put 4.640 0.225 0.225 0.000   0 0.225
TAHZ27 24/09/2015 Call 4.860 0.195 0.195 0.000   0 0.180
TAHZ37 24/09/2015 Put 4.860 0.340 0.340 0.000   0 0.345
TAHKR8 24/09/2015 Call 4.870 0.180 0.180 0.000   110 0.170
TAHKQ8 24/09/2015 Put 4.870 0.345 0.345 0.000   0 0.350
TAHYZ7 24/09/2015 Call 5.100 0.110 0.110 0.000   67 0.100
TAHZ17 24/09/2015 Put 5.100 0.500 0.500 0.000   0 0.505
TAHKS8 24/09/2015 Call 5.110 0.100 0.100 0.000   0 0.095
TAHKT8 24/09/2015 Put 5.110 0.500 0.500 0.000   0 0.510
TAHBR8 24/09/2015 Call 5.320 0.060 0.060 0.000   112 0.055
TAHBS8 24/09/2015 Put 5.320 0.670 0.670 0.000   10 0.680
TAHC88 24/09/2015 Call 5.560 0.030 0.030 0.000   0 0.030
TAHC98 24/09/2015 Put 5.560 0.875 0.875 0.000   0 0.895
TAHDY8 24/09/2015 Call 5.790 0.015 0.015 0.000   0 0.015
TAHDZ8 24/09/2015 Put 5.790 1.090 1.090 0.000   0 1.110
TAHE38 24/09/2015 Call 6.020 0.007 0.007 0.000   0 0.007
TAHE48 24/09/2015 Put 6.020 1.315 1.315 0.000   0 1.335
TAHE18 24/09/2015 Call 6.260 0.003 0.003 0.000   0 0.003
TAHE28 24/09/2015 Put 6.260 1.555 1.555 0.000   0 1.575
TAHEW8 24/09/2015 Call 6.480 0.001 0.001 0.000   0 0.002
TAHEX8 24/09/2015 Put 6.480 1.775 1.775 0.000   0 1.795
TAHLU8 24/09/2015 Call 6.720 0.000 0.000 0.000   0 0.001
TAHLW8 24/09/2015 Put 6.720 2.010 2.010 0.000   0 2.030
TAHK38 29/10/2015 Call 0.010 4.710 4.710 0.000   0 4.695
TAHKK8 29/10/2015 Call 3.800 1.005 1.005 0.000   0 0.990
TAHKL8 29/10/2015 Put 3.800 0.045 0.045 0.000   0 0.045
TAHKG8 29/10/2015 Call 3.900 0.910 0.910 0.000   0 0.900
TAHKH8 29/10/2015 Put 3.900 0.060 0.060 0.000   0 0.055
TAHJG8 29/10/2015 Call 4.000 0.820 0.820 0.000   0 0.810
TAHJH8 29/10/2015 Put 4.000 0.075 0.075 0.000   0 0.070
TAHJY8 29/10/2015 Call 4.100 0.735 0.735 0.000   0 0.720
TAHJZ8 29/10/2015 Put 4.100 0.090 0.090 0.000   0 0.090
TAHJK8 29/10/2015 Call 4.200 0.650 0.650 0.000   0 0.640
TAHJL8 29/10/2015 Put 4.200 0.115 0.115 0.000   0 0.110
TAHK18 29/10/2015 Call 4.300 0.570 0.570 0.000   0 0.560
TAHK28 29/10/2015 Put 4.300 0.140 0.140 0.000   0 0.140
TAHJE8 29/10/2015 Call 4.400 0.495 0.495 0.000   0 0.485
TAHJF8 29/10/2015 Put 4.400 0.170 0.170 0.000   0 0.170
TAHJW8 29/10/2015 Call 4.500 0.425 0.425 0.000   0 0.415
TAHJX8 29/10/2015 Put 4.500 0.205 0.205 0.000   0 0.205
TAHJI8 29/10/2015 Call 4.600 0.365 0.365 0.000   0 0.355
TAHJJ8 29/10/2015 Put 4.600 0.250 0.250 0.000   0 0.250
TAHJQ8 29/10/2015 Call 4.700 0.310 0.310 0.000   0 0.300
TAHJR8 29/10/2015 Put 4.700 0.295 0.295 0.000   0 0.295
TAHJC8 29/10/2015 Call 4.800 0.260 0.260 0.000   0 0.250
TAHJD8 29/10/2015 Put 4.800 0.345 0.345 0.000   0 0.350
TAHJU8 29/10/2015 Call 4.900 0.220 0.220 0.000   0 0.210
TAHJV8 29/10/2015 Put 4.900 0.400 0.400 0.000   0 0.405
TAHJA8 29/10/2015 Call 5.000 0.180 0.180 0.000   0 0.175
TAHJB8 29/10/2015 Put 5.000 0.465 0.465 0.000   0 0.465
TAHJO8 29/10/2015 Call 5.250 0.115 0.115 0.000   0 0.105
TAHJP8 29/10/2015 Put 5.250 0.640 0.640 0.000   0 0.640
TAHJS8 29/10/2015 Call 5.500 0.070 0.070 0.000   0 0.065
TAHJT8 29/10/2015 Put 5.500 0.840 0.840 0.000   0 0.845
TAHJ88 29/10/2015 Call 5.750 0.040 0.040 0.000   0 0.035
TAHJ98 29/10/2015 Put 5.750 1.065 1.065 0.000   0 1.075
TAHJM8 29/10/2015 Call 6.000 0.025 0.025 0.000   0 0.020
TAHJN8 29/10/2015 Put 6.000 1.300 1.300 0.000   0 1.315
TAHK48 29/10/2015 Call 6.250 0.015 0.015 0.000   0 0.010
TAHK58 29/10/2015 Put 6.250 1.545 1.545 0.000   0 1.565
TAHK68 29/10/2015 Call 6.500 0.007 0.007 0.000   0 0.007
TAHK78 29/10/2015 Put 6.500 1.795 1.795 0.000   0 1.810
TAHKC8 29/10/2015 Call 6.750 0.004 0.004 0.000   0 0.004
TAHKD8 29/10/2015 Put 6.750 2.040 2.040 0.000   0 2.060
TAHLP8 26/11/2015 Call 0.010 4.720 4.720 0.000   0 4.700
TAHMG8 26/11/2015 Call 3.900 0.920 0.920 0.000   0 0.910
TAHMH8 26/11/2015 Put 3.900 0.065 0.065 0.000   0 0.065
TAHME8 26/11/2015 Call 4.000 0.830 0.830 0.000   0 0.820
TAHMF8 26/11/2015 Put 4.000 0.080 0.080 0.000   0 0.080
TAHM48 26/11/2015 Call 4.100 0.745 0.745 0.000   0 0.735
TAHM58 26/11/2015 Put 4.100 0.100 0.100 0.000   0 0.100
TAHM28 26/11/2015 Call 4.200 0.665 0.665 0.000   0 0.655
TAHM38 26/11/2015 Put 4.200 0.120 0.120 0.000   0 0.125
TAHKU8 26/11/2015 Call 4.300 0.590 0.590 0.000   0 0.575
TAHKV8 26/11/2015 Put 4.300 0.150 0.150 0.000   0 0.150
TAHKW8 26/11/2015 Call 4.400 0.515 0.515 0.000   0 0.505
TAHKX8 26/11/2015 Put 4.400 0.180 0.180 0.000   0 0.185
TAHKY8 26/11/2015 Call 4.500 0.450 0.450 0.000   0 0.440
TAHKZ8 26/11/2015 Put 4.500 0.215 0.215 0.000   0 0.220
TAHL18 26/11/2015 Call 4.600 0.390 0.390 0.000   0 0.380
TAHL28 26/11/2015 Put 4.600 0.255 0.255 0.000   0 0.260
TAHL38 26/11/2015 Call 4.700 0.330 0.330 0.000   0 0.325
TAHL48 26/11/2015 Put 4.700 0.300 0.300 0.000   0 0.305
TAHL58 26/11/2015 Call 4.800 0.285 0.285 0.000   0 0.275
TAHL68 26/11/2015 Put 4.800 0.355 0.355 0.000   0 0.360
TAHL78 26/11/2015 Call 4.900 0.240 0.240 0.000   0 0.235
TAHL88 26/11/2015 Put 4.900 0.410 0.410 0.000   0 0.415
TAHL98 26/11/2015 Call 5.000 0.200 0.200 0.000   0 0.195
TAHLA8 26/11/2015 Put 5.000 0.470 0.470 0.000   0 0.480
TAHLB8 26/11/2015 Call 5.250 0.130 0.130 0.000   0 0.125
TAHLC8 26/11/2015 Put 5.250 0.650 0.650 0.000   0 0.655
TAHLD8 26/11/2015 Call 5.500 0.085 0.085 0.000   0 0.080
TAHLE8 26/11/2015 Put 5.500 0.850 0.850 0.000   0 0.860
TAHLF8 26/11/2015 Call 5.750 0.055 0.055 0.000   0 0.050
TAHLG8 26/11/2015 Put 5.750 1.070 1.070 0.000   0 1.080
TAHLH8 26/11/2015 Call 6.000 0.035 0.035 0.000   0 0.035
TAHLI8 26/11/2015 Put 6.000 1.305 1.305 0.000   0 1.320
TAHLJ8 26/11/2015 Call 6.250 0.020 0.020 0.000   0 0.020
TAHLK8 26/11/2015 Put 6.250 1.545 1.545 0.000   0 1.565
TAHLL8 26/11/2015 Call 6.500 0.015 0.015 0.000   0 0.015
TAHLM8 26/11/2015 Put 6.500 1.795 1.795 0.000   0 1.810
TAHLN8 26/11/2015 Call 6.750 0.008 0.008 0.000   0 0.008
TAHLO8 26/11/2015 Put 6.750 2.040 2.040 0.000   0 2.060
TAHY17 17/12/2015 Call 0.010 4.725 4.725 0.000   0 4.705
TAHN37 17/12/2015 Call 2.410 2.385 2.385 0.000   0 2.365
TAHN47 17/12/2015 Put 2.410 0.000 0.000 0.000   0 0.000
TAHMO7 17/12/2015 Call 2.600 2.195 2.195 0.000   0 2.180
TAHMP7 17/12/2015 Put 2.600 0.001 0.001 0.000   0 0.000
TAHMI7 17/12/2015 Call 2.770 2.030 2.030 0.000   0 2.010
TAHMJ7 17/12/2015 Put 2.770 0.001 0.001 0.000   0 0.001
TAHMQ7 17/12/2015 Call 2.960 1.840 1.840 0.000   0 1.820
TAHMR7 17/12/2015 Put 2.960 0.004 0.004 0.000   0 0.003
TAHX47 17/12/2015 Call 3.060 1.740 1.740 0.000   0 1.720
TAHX57 17/12/2015 Put 3.060 0.006 0.006 0.000   0 0.005
TAHMW7 17/12/2015 Call 3.150 1.650 1.650 0.000   0 1.630
TAHMX7 17/12/2015 Put 3.150 0.008 0.008 0.000   0 0.007
TAHX27 17/12/2015 Call 3.250 1.550 1.550 0.000   0 1.530
TAHX37 17/12/2015 Put 3.250 0.010 0.010 0.000   0 0.010
TAHMS7 17/12/2015 Call 3.340 1.460 1.460 0.000   0 1.440
TAHMT7 17/12/2015 Put 3.340 0.015 0.015 0.000   100 0.015
TAHX67 17/12/2015 Call 3.420 1.380 1.380 0.000   0 1.360
TAHX77 17/12/2015 Put 3.420 0.020 0.020 0.000   0 0.020
TAHMK7 17/12/2015 Call 3.520 1.280 1.280 0.000   0 1.265
TAHML7 17/12/2015 Put 3.520 0.030 0.030 0.000   0 0.025
TAHX87 17/12/2015 Call 3.610 1.195 1.195 0.000   0 1.175
TAHX97 17/12/2015 Put 3.610 0.035 0.035 0.000   0 0.035
TAHMM7 17/12/2015 Call 3.710 1.100 1.100 0.000   0 1.085
TAHMN7 17/12/2015 Put 3.710 0.050 0.050 0.000   0 0.045
TAHWZ7 17/12/2015 Call 3.800 1.015 1.015 0.000   0 1.000
TAHX17 17/12/2015 Put 3.800 0.060 0.060 0.000   0 0.060
TAHMU7 17/12/2015 Call 3.890 0.930 0.930 0.000   0 0.920
TAHMV7 17/12/2015 Put 3.890 0.075 0.075 0.000   100 0.075
TAHXF7 17/12/2015 Call 3.980 0.855 0.855 0.000   250 0.845
TAHXG7 17/12/2015 Put 3.980 0.090 0.090 0.000   0 0.090
TAHMY7 17/12/2015 Call 4.070 0.780 0.780 0.000   2,000 0.770
TAHMZ7 17/12/2015 Put 4.070 0.105 0.105 0.000   0 0.105
TAHXC7 17/12/2015 Call 4.170 0.700 0.700 0.000   300 0.690
TAHXD7 17/12/2015 Put 4.170 0.130 0.130 0.000   15 0.130
TAHS77 17/12/2015 Call 4.260 0.630 0.630 0.000   500 0.620
TAHS87 17/12/2015 Put 4.260 0.155 0.155 0.000   0 0.155
TAHXA7 17/12/2015 Call 4.360 0.560 0.560 0.000   100 0.550
TAHXB7 17/12/2015 Put 4.360 0.180 0.180 0.000   0 0.185
TAHSX7 17/12/2015 Call 4.450 0.500 0.500 0.000   850 0.490
TAHSY7 17/12/2015 Put 4.450 0.215 0.215 0.000   550 0.215
TAHY47 17/12/2015 Call 4.540 0.445 0.445 0.000   0 0.435
TAHY57 17/12/2015 Put 4.540 0.250 0.250 0.000   70 0.255
TAHUW7 17/12/2015 Call 4.630 0.395 0.395 0.000   1,389 0.385
TAHUX7 17/12/2015 Put 4.630 0.285 0.285 0.000   0 0.290
TAHZ47 17/12/2015 Call 4.860 0.280 0.280 0.000   137 0.270
TAHZ57 17/12/2015 Put 4.860 0.405 0.405 0.000   60 0.410
TAHZ67 17/12/2015 Call 5.100 0.190 0.190 0.000   0 0.185
TAHZ77 17/12/2015 Put 5.100 0.555 0.555 0.000   100 0.560
TAHBT8 17/12/2015 Call 5.320 0.130 0.130 0.000   200 0.125
TAHBU8 17/12/2015 Put 5.320 0.715 0.715 0.000   0 0.725
TAHCF8 17/12/2015 Call 5.560 0.080 0.080 0.000   0 0.075
TAHCG8 17/12/2015 Put 5.560 0.910 0.910 0.000   0 0.920
TAHE58 17/12/2015 Call 5.790 0.050 0.050 0.000   0 0.050
TAHE68 17/12/2015 Put 5.790 1.115 1.115 0.000   0 1.125
TAHE98 17/12/2015 Call 6.020 0.030 0.030 0.000   0 0.030
TAHEF8 17/12/2015 Put 6.020 1.325 1.325 0.000   0 1.340
TAHE78 17/12/2015 Call 6.260 0.020 0.020 0.000   0 0.020
TAHE88 17/12/2015 Put 6.260 1.560 1.560 0.000   0 1.575
TAHEY8 17/12/2015 Call 6.480 0.010 0.010 0.000   0 0.010
TAHEZ8 17/12/2015 Put 6.480 1.775 1.775 0.000   0 1.790
TAHLX8 17/12/2015 Call 6.720 0.007 0.007 0.000   0 0.006
TAHLY8 17/12/2015 Put 6.720 2.010 2.010 0.000   0 2.030
TAHJ38 23/03/2016 Call 0.010 4.655 4.655 0.000   0 4.635
TAHS57 23/03/2016 Call 2.410 2.385 2.385 0.000   0 2.365
TAHS67 23/03/2016 Put 2.410 0.002 0.002 0.000   0 0.002
TAHRL7 23/03/2016 Call 2.600 2.195 2.195 0.000   0 2.175
TAHRM7 23/03/2016 Put 2.600 0.005 0.005 0.000   0 0.004
TAHRN7 23/03/2016 Call 2.770 2.030 2.030 0.000   0 2.010
TAHRO7 23/03/2016 Put 2.770 0.009 0.009 0.000   0 0.008
TAHRJ7 23/03/2016 Call 2.960 1.840 1.840 0.000   0 1.820
TAHRK7 23/03/2016 Put 2.960 0.015 0.015 0.000   0 0.015
TAHRT7 23/03/2016 Call 3.150 1.650 1.650 0.000   0 1.630
TAHRU7 23/03/2016 Put 3.150 0.030 0.030 0.000   0 0.030
TAHRV7 23/03/2016 Call 3.340 1.460 1.460 0.000   0 1.440
TAHRW7 23/03/2016 Put 3.340 0.050 0.050 0.000   0 0.045
TAHRX7 23/03/2016 Call 3.520 1.285 1.285 0.000   0 1.265
TAHRY7 23/03/2016 Put 3.520 0.070 0.070 0.000   0 0.070
TAHRZ7 23/03/2016 Call 3.710 1.105 1.105 0.000   0 1.095
TAHS17 23/03/2016 Put 3.710 0.100 0.100 0.000   0 0.100
TAHRR7 23/03/2016 Call 3.890 0.950 0.950 0.000   0 0.940
TAHRS7 23/03/2016 Put 3.890 0.130 0.130 0.000   0 0.130
TAHI58 23/03/2016 Call 3.980 0.875 0.875 0.000   0 0.865
TAHI68 23/03/2016 Put 3.980 0.150 0.150 0.000   0 0.150
TAHRP7 23/03/2016 Call 4.070 0.805 0.805 0.000   0 0.795
TAHRQ7 23/03/2016 Put 4.070 0.170 0.170 0.000   0 0.175
TAHI38 23/03/2016 Call 4.170 0.730 0.730 0.000   0 0.720
TAHI48 23/03/2016 Put 4.170 0.200 0.200 0.000   0 0.200
TAHS97 23/03/2016 Call 4.260 0.665 0.665 0.000   0 0.660
TAHSA7 23/03/2016 Put 4.260 0.230 0.230 0.000   0 0.230
TAHGY8 23/03/2016 Call 4.360 0.600 0.600 0.000   0 0.590
TAHGZ8 23/03/2016 Put 4.360 0.265 0.265 0.000   0 0.265
TAHSZ7 23/03/2016 Call 4.450 0.545 0.545 0.000   0 0.535
TAHT17 23/03/2016 Put 4.450 0.300 0.300 0.000   0 0.305
TAHI18 23/03/2016 Call 4.540 0.490 0.490 0.000   0 0.480
TAHI28 23/03/2016 Put 4.540 0.340 0.340 0.000   0 0.345
TAHUY7 23/03/2016 Call 4.630 0.445 0.445 0.000   0 0.435
TAHUZ7 23/03/2016 Put 4.630 0.385 0.385 0.000   0 0.385
TAHM78 23/03/2016 Call 4.640 0.400 0.400 0.000   0 0.390
TAHM68 23/03/2016 Put 4.640 0.390 0.390 0.000   0 0.390
TAHI98 23/03/2016 Call 4.860 0.335 0.335 0.000   0 0.325
TAHIF8 23/03/2016 Put 4.860 0.515 0.515 0.000   0 0.515
TAHM88 23/03/2016 Call 4.870 0.300 0.300 0.000   0 0.290
TAHM98 23/03/2016 Put 4.870 0.515 0.515 0.000   0 0.520
TAHY67 23/03/2016 Call 5.100 0.245 0.245 0.000   0 0.240
TAHY77 23/03/2016 Put 5.100 0.670 0.670 0.000   0 0.670
TAHMB8 23/03/2016 Call 5.110 0.220 0.220 0.000   0 0.210
TAHMA8 23/03/2016 Put 5.110 0.670 0.670 0.000   0 0.675
TAHIG8 23/03/2016 Call 5.320 0.180 0.180 0.000   0 0.175
TAHIH8 23/03/2016 Put 5.320 0.830 0.830 0.000   0 0.830
TAHMC8 23/03/2016 Call 5.330 0.165 0.165 0.000   0 0.155
TAHMD8 23/03/2016 Put 5.330 0.835 0.835 0.000   0 0.835
TAHZ87 23/03/2016 Call 5.560 0.130 0.130 0.000   0 0.125
TAHZ97 23/03/2016 Put 5.560 1.020 1.020 0.000   0 1.025
TAHI78 23/03/2016 Call 5.790 0.095 0.095 0.000   0 0.095
TAHI88 23/03/2016 Put 5.790 1.220 1.220 0.000   0 1.225
TAHCH8 23/03/2016 Call 6.020 0.070 0.070 0.000   0 0.070
TAHCI8 23/03/2016 Put 6.020 1.430 1.430 0.000   0 1.430
TAHII8 23/03/2016 Call 6.260 0.050 0.050 0.000   0 0.050
TAHIJ8 23/03/2016 Put 6.260 1.650 1.650 0.000   0 1.660
TAHEG8 23/03/2016 Call 6.480 0.035 0.035 0.000   0 0.035
TAHEH8 23/03/2016 Put 6.480 1.860 1.860 0.000   0 1.865
TAHLZ8 23/03/2016 Call 6.720 0.025 0.025 0.000   0 0.025
TAHM18 23/03/2016 Put 6.720 2.085 2.085 0.000   0 2.095
TAHNR8 23/06/2016 Call 0.010 4.675 4.675 0.000   0 4.655
TAHXH7 23/06/2016 Call 2.960 1.840 1.840 0.000   0 1.820
TAHXI7 23/06/2016 Put 2.960 0.015 0.015 0.000   0 0.020
TAHXY7 23/06/2016 Call 3.150 1.650 1.650 0.000   0 1.630
TAHXZ7 23/06/2016 Put 3.150 0.030 0.030 0.000   0 0.030
TAHXT7 23/06/2016 Call 3.340 1.465 1.465 0.000   0 1.445
TAHXU7 23/06/2016 Put 3.340 0.050 0.050 0.000   0 0.050
TAHXR7 23/06/2016 Call 3.520 1.295 1.295 0.000   0 1.275
TAHXS7 23/06/2016 Put 3.520 0.070 0.070 0.000   0 0.075
TAHXN7 23/06/2016 Call 3.710 1.130 1.130 0.000   0 1.110
TAHXO7 23/06/2016 Put 3.710 0.105 0.105 0.000   0 0.110
TAHXJ7 23/06/2016 Call 3.890 0.985 0.985 0.000   0 0.965
TAHXK7 23/06/2016 Put 3.890 0.150 0.150 0.000   110 0.150
TAHMO8 23/06/2016 Call 3.980 0.915 0.915 0.000   0 0.900
TAHMP8 23/06/2016 Put 3.980 0.175 0.175 0.000   0 0.175
TAHXV7 23/06/2016 Call 4.070 0.850 0.850 0.000   0 0.835
TAHXW7 23/06/2016 Put 4.070 0.200 0.200 0.000   0 0.200
TAHMS8 23/06/2016 Call 4.170 0.785 0.785 0.000   0 0.770
TAHMT8 23/06/2016 Put 4.170 0.230 0.230 0.000   0 0.235
TAHXL7 23/06/2016 Call 4.260 0.725 0.725 0.000   0 0.710
TAHXM7 23/06/2016 Put 4.260 0.260 0.260 0.000   0 0.265
TAHMM8 23/06/2016 Call 4.360 0.660 0.660 0.000   0 0.650
TAHMN8 23/06/2016 Put 4.360 0.295 0.295 0.000   0 0.300
TAHXP7 23/06/2016 Call 4.450 0.610 0.610 0.000   0 0.600
TAHXQ7 23/06/2016 Put 4.450 0.335 0.335 0.000   0 0.340
TAHMQ8 23/06/2016 Call 4.540 0.560 0.560 0.000   0 0.550
TAHMR8 23/06/2016 Put 4.540 0.370 0.370 0.000   0 0.380
TAHY27 23/06/2016 Call 4.630 0.515 0.515 0.000   271 0.505
TAHY37 23/06/2016 Put 4.630 0.415 0.415 0.000   0 0.420
TAHMW8 23/06/2016 Call 4.860 0.405 0.405 0.000   0 0.400
TAHMX8 23/06/2016 Put 4.860 0.535 0.535 0.000   0 0.545
TAHY87 23/06/2016 Call 5.100 0.315 0.315 0.000   0 0.305
TAHY97 23/06/2016 Put 5.100 0.680 0.680 0.000   0 0.690
TAHMK8 23/06/2016 Call 5.320 0.245 0.245 0.000   0 0.235
TAHML8 23/06/2016 Put 5.320 0.825 0.825 0.000   0 0.840
TAHZA7 23/06/2016 Call 5.560 0.180 0.180 0.000   0 0.175
TAHZB7 23/06/2016 Put 5.560 1.005 1.005 0.000   0 1.020
TAHMU8 23/06/2016 Call 5.790 0.135 0.135 0.000   0 0.130
TAHMV8 23/06/2016 Put 5.790 1.190 1.190 0.000   0 1.210
TAHCJ8 23/06/2016 Call 6.020 0.100 0.100 0.000   0 0.095
TAHCK8 23/06/2016 Put 6.020 1.390 1.390 0.000   0 1.405
TAHMI8 23/06/2016 Call 6.260 0.070 0.070 0.000   0 0.065
TAHMJ8 23/06/2016 Put 6.260 1.605 1.605 0.000   0 1.625
TAHEI8 23/06/2016 Call 6.480 0.050 0.050 0.000   0 0.045
TAHEJ8 23/06/2016 Put 6.480 1.810 1.810 0.000   0 1.825
TAHK88 23/06/2016 Call 6.950 0.020 0.020 0.000   0 0.020
TAHK98 23/06/2016 Put 6.950 2.260 2.260 0.000   0 2.280
TAHJ68 29/09/2016 Call 3.800 1.020 1.020 0.000   0 1.005
TAHJ78 29/09/2016 Put 3.800 0.135 0.135 0.000   0 0.140
TAHIQ8 29/09/2016 Call 4.000 0.860 0.860 0.000   0 0.845
TAHIR8 29/09/2016 Put 4.000 0.195 0.195 0.000   0 0.200
TAHIU8 29/09/2016 Call 4.200 0.720 0.720 0.000   0 0.705
TAHIV8 29/09/2016 Put 4.200 0.270 0.270 0.000   0 0.275
TAHIO8 29/09/2016 Call 4.400 0.595 0.595 0.000   0 0.580
TAHIP8 29/09/2016 Put 4.400 0.355 0.355 0.000   0 0.365
TAHIY8 29/09/2016 Call 4.600 0.490 0.490 0.000   0 0.480
TAHIZ8 29/09/2016 Put 4.600 0.455 0.455 0.000   0 0.465
TAHIW8 29/09/2016 Call 4.800 0.400 0.400 0.000   0 0.390
TAHIX8 29/09/2016 Put 4.800 0.570 0.570 0.000   0 0.580
TAHIS8 29/09/2016 Call 5.000 0.320 0.320 0.000   0 0.315
TAHIT8 29/09/2016 Put 5.000 0.695 0.695 0.000   0 0.710
TAHIK8 29/09/2016 Call 5.500 0.185 0.185 0.000   0 0.175
TAHIL8 29/09/2016 Put 5.500 1.055 1.055 0.000   0 1.070
TAHJ18 29/09/2016 Call 6.000 0.100 0.100 0.000   0 0.095
TAHJ28 29/09/2016 Put 6.000 1.465 1.465 0.000   0 1.480
TAHIM8 29/09/2016 Call 6.500 0.055 0.055 0.000   0 0.050
TAHIN8 29/09/2016 Put 6.500 1.905 1.905 0.000   0 1.925
TAHKE8 29/09/2016 Call 7.000 0.030 0.030 0.000   0 0.025
TAHKF8 29/09/2016 Put 7.000 2.370 2.370 0.000   0 2.390
TAHD77 22/12/2016 Call 2.600 2.195 2.195 0.000   0 2.175
TAHD87 22/12/2016 Put 2.600 0.003 0.003 0.000   72 0.003
TAHN98 22/12/2016 Call 3.890 0.935 0.935 0.000   0 0.915
TAHNK8 22/12/2016 Put 3.890 0.145 0.145 0.000   0 0.150
TAHNL8 22/12/2016 Call 4.070 0.790 0.790 0.000   0 0.775
TAHNM8 22/12/2016 Put 4.070 0.200 0.200 0.000   0 0.205
TAHN18 22/12/2016 Call 4.260 0.660 0.660 0.000   0 0.650
TAHN28 22/12/2016 Put 4.260 0.270 0.270 0.000   0 0.280
TAHN78 22/12/2016 Call 4.450 0.550 0.550 0.000   0 0.535
TAHN88 22/12/2016 Put 4.450 0.355 0.355 0.000   0 0.365
TAHNN8 22/12/2016 Call 4.630 0.460 0.460 0.000   0 0.445
TAHNO8 22/12/2016 Put 4.630 0.450 0.450 0.000   0 0.460
TAHNP8 22/12/2016 Call 5.100 0.275 0.275 0.000   0 0.270
TAHNQ8 22/12/2016 Put 5.100 0.740 0.740 0.000   0 0.755
TAHMY8 22/12/2016 Call 5.560 0.160 0.160 0.000   0 0.155
TAHMZ8 22/12/2016 Put 5.560 1.080 1.080 0.000   0 1.100
TAHN58 22/12/2016 Call 6.020 0.090 0.090 0.000   0 0.090
TAHN68 22/12/2016 Put 6.020 1.465 1.465 0.000   0 1.485
TAHN38 22/12/2016 Call 6.480 0.050 0.050 0.000   0 0.050
TAHN48 22/12/2016 Put 6.480 1.875 1.875 0.000   0 1.895

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.