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 4.320 Down -0.030 4.300 4.360 4.380 4.380 4.300 3,310,328 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
TAHP99 23/02/2017 Call 0.010 4.310 4.310 0.000   0 4.310
TAHYH9 23/02/2017 Call 3.500 0.820 0.820 0.000   0 0.820
TAHYI9 23/02/2017 Put 3.500 0.000 0.000 0.000   0 0.000
TAHY59 23/02/2017 Call 3.600 0.725 0.725 0.000   0 0.725
TAHY69 23/02/2017 Put 3.600 0.000 0.000 0.000   0 0.000
TAHXN9 23/02/2017 Call 3.700 0.625 0.625 0.000   0 0.625
TAHXO9 23/02/2017 Put 3.700 0.000 0.000 0.000   0 0.000
TAHX89 23/02/2017 Call 3.800 0.525 0.525 0.000   0 0.525
TAHX99 23/02/2017 Put 3.800 0.000 0.000 0.000   0 0.000
TAHSM9 23/02/2017 Call 3.900 0.425 0.425 0.000   0 0.425
TAHSN9 23/02/2017 Put 3.900 0.000 0.000 0.000   0 0.000
TAHSC9 23/02/2017 Call 4.000 0.330 0.330 0.000   0 0.330
TAHSD9 23/02/2017 Put 4.000 0.000 0.000 0.000   2,825 0.000
TAHS79 23/02/2017 Call 4.010 0.320 0.320 0.000   0 0.320
TAHS69 23/02/2017 Put 4.010 0.000 0.000 0.000   0 0.000
TAHPM9 23/02/2017 Call 4.100 0.235 0.235 0.000   0 0.235
TAHPN9 23/02/2017 Put 4.100 0.003 0.003 0.000   250 0.003
TAHS89 23/02/2017 Call 4.110 0.225 0.225 0.000   0 0.225
TAHS99 23/02/2017 Put 4.110 0.003 0.003 0.000   0 0.003
TAHPK9 23/02/2017 Call 4.200 0.145 0.145 0.000   0 0.145
TAHPL9 23/02/2017 Put 4.200 0.015 0.015 0.000   80 0.015
TAHSB9 23/02/2017 Call 4.210 0.135 0.135 0.000   0 0.135
TAHSA9 23/02/2017 Put 4.210 0.015 0.015 0.000   0 0.015
TAHP79 23/02/2017 Call 4.300 0.075 0.075 0.000   0 0.075
TAHP89 23/02/2017 Put 4.300 0.045 0.045 0.000   70 0.045
TAHN69 23/02/2017 Call 4.400 0.030 0.030 0.000   350 0.030
TAHN79 23/02/2017 Put 4.400 0.100 0.100 0.000   100 0.100
TAHP59 23/02/2017 Call 4.500 0.008 0.008 0.000   0 0.008
TAHP69 23/02/2017 Put 4.500 0.185 0.185 0.000   33 0.185
TAHNO9 23/02/2017 Call 4.600 0.002 0.002 0.000   1,308 0.002
TAHNP9 23/02/2017 Put 4.600 0.280 0.280 0.000   100 0.280
TAHNU9 23/02/2017 Call 4.700 0.000 0.000 0.000   0 0.000
TAHNV9 23/02/2017 Put 4.700 0.380 0.380 0.000   750 0.380
TAHTP9 23/02/2017 Call 4.710 0.000 0.000 0.000   0 0.000
TAHTO9 23/02/2017 Put 4.710 0.390 0.390 0.000   400 0.390
TAHNK9 23/02/2017 Call 4.800 0.000 0.000 0.000   1,819 0.000
TAHNL9 23/02/2017 Put 4.800 0.480 0.480 0.000   0 0.480
TAHTQ9 23/02/2017 Call 4.810 0.000 0.000 0.000   990 0.000
TAHTR9 23/02/2017 Put 4.810 0.490 0.490 0.000   0 0.490
TAHNW9 23/02/2017 Call 4.900 0.000 0.000 0.000   1,170 0.000
TAHNX9 23/02/2017 Put 4.900 0.580 0.580 0.000   0 0.580
TAHTT9 23/02/2017 Call 4.910 0.000 0.000 0.000   0 0.000
TAHTS9 23/02/2017 Put 4.910 0.590 0.590 0.000   0 0.590
TAHN89 23/02/2017 Call 5.000 0.000 0.000 0.000   1,000 0.000
TAHN99 23/02/2017 Put 5.000 0.680 0.680 0.000   22 0.680
TAHTU9 23/02/2017 Call 5.010 0.000 0.000 0.000   466 0.000
TAHTV9 23/02/2017 Put 5.010 0.690 0.690 0.000   0 0.690
TAHNQ9 23/02/2017 Call 5.250 0.000 0.000 0.000   0 0.000
TAHNR9 23/02/2017 Put 5.250 0.930 0.930 0.000   0 0.930
TAHP19 23/02/2017 Call 5.500 0.000 0.000 0.000   0 0.000
TAHP29 23/02/2017 Put 5.500 1.180 1.180 0.000   0 1.180
TAHNS9 23/02/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TAHNT9 23/02/2017 Put 5.750 1.430 1.430 0.000   0 1.430
TAHNM9 23/02/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TAHNN9 23/02/2017 Put 6.000 1.680 1.680 0.000   0 1.680
TAHP39 23/02/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHP49 23/02/2017 Put 6.250 1.930 1.930 0.000   0 1.930
TAHNY9 23/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHNZ9 23/02/2017 Put 6.500 2.180 2.180 0.000   0 2.180
TAHN49 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TAHN59 23/02/2017 Put 6.750 2.430 2.430 0.000   0 2.430
TAHQY9 23/02/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHQZ9 23/02/2017 Put 7.000 2.680 2.680 0.000   0 2.680
TAHES9 30/03/2017 Call 0.010 4.320 4.320 0.000   0 4.320
TAHCV9 30/03/2017 Call 3.200 1.130 1.130 0.000   0 1.130
TAHCW9 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
TAHE19 30/03/2017 Call 3.300 1.030 1.030 0.000   0 1.030
TAHE29 30/03/2017 Put 3.300 0.000 0.000 0.000   0 0.000
TAHZM8 30/03/2017 Call 3.400 0.930 0.930 0.000   0 0.930
TAHZN8 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.000
TAHDU9 30/03/2017 Call 3.500 0.830 0.830 0.000   0 0.830
TAHDV9 30/03/2017 Put 3.500 0.000 0.000 0.000   0 0.000
TAHUN8 30/03/2017 Call 3.600 0.735 0.735 0.000   0 0.735
TAHUO8 30/03/2017 Put 3.600 0.001 0.001 0.000   0 0.001
TAHDQ9 30/03/2017 Call 3.700 0.640 0.640 0.000   0 0.640
TAHDR9 30/03/2017 Put 3.700 0.003 0.003 0.000   0 0.003
TAHSX8 30/03/2017 Call 3.800 0.545 0.545 0.000   0 0.545
TAHSY8 30/03/2017 Put 3.800 0.006 0.006 0.000   1,000 0.006
TAHDO9 30/03/2017 Call 3.900 0.450 0.450 0.000   0 0.450
TAHDP9 30/03/2017 Put 3.900 0.015 0.015 0.000   0 0.015
TAHSZ8 30/03/2017 Call 4.000 0.360 0.360 0.000   0 0.360
TAHT18 30/03/2017 Put 4.000 0.025 0.025 0.000   40 0.025
TAHDW9 30/03/2017 Call 4.100 0.280 0.280 0.000   5,020 0.280
TAHDX9 30/03/2017 Put 4.100 0.045 0.045 0.000   200 0.045
TAHT48 30/03/2017 Call 4.200 0.210 0.210 0.000   0 0.210
TAHT58 30/03/2017 Put 4.200 0.075 0.075 0.000   593 0.075
TAHDY9 30/03/2017 Call 4.300 0.150 0.150 0.000   5,020 0.150
TAHDZ9 30/03/2017 Put 4.300 0.110 0.110 0.000   120 0.110
TAHVA9 30/03/2017 Call 4.310 0.145 0.145 0.000   0 0.145
TAHV99 30/03/2017 Put 4.310 0.115 0.115 0.000   0 0.115
TAHST8 30/03/2017 Call 4.400 0.105 0.105 0.000   135 0.105
TAHSU8 30/03/2017 Put 4.400 0.160 0.160 0.000   1,418 0.160
TAHVB9 30/03/2017 Call 4.410 0.100 0.100 0.000   0 0.100
TAHVC9 30/03/2017 Put 4.410 0.165 0.165 0.000   0 0.165
TAHE39 30/03/2017 Call 4.500 0.065 0.065 0.000   687 0.065
TAHE49 30/03/2017 Put 4.500 0.220 0.220 0.000   0 0.220
TAHVE9 30/03/2017 Call 4.510 0.065 0.065 0.000   0 0.065
TAHVD9 30/03/2017 Put 4.510 0.225 0.225 0.000   0 0.225
TAHSV8 30/03/2017 Call 4.600 0.040 0.040 0.000   80 0.040
TAHSW8 30/03/2017 Put 4.600 0.295 0.295 0.000   56 0.295
TAHDS9 30/03/2017 Call 4.700 0.025 0.025 0.000   30 0.025
TAHDT9 30/03/2017 Put 4.700 0.380 0.380 0.000   60 0.380
TAHVF9 30/03/2017 Call 4.710 0.025 0.025 0.000   0 0.025
TAHVG9 30/03/2017 Put 4.710 0.385 0.385 0.000   0 0.385
TAHT28 30/03/2017 Call 4.800 0.015 0.015 0.000   192 0.015
TAHT38 30/03/2017 Put 4.800 0.480 0.480 0.000   0 0.480
TAHVI9 30/03/2017 Call 4.810 0.015 0.015 0.000   1,800 0.015
TAHVH9 30/03/2017 Put 4.810 0.480 0.480 0.000   0 0.480
TAHEV9 30/03/2017 Call 4.900 0.008 0.008 0.000   395 0.008
TAHEW9 30/03/2017 Put 4.900 0.580 0.580 0.000   0 0.580
TAHVT9 30/03/2017 Call 4.910 0.007 0.007 0.000   0 0.007
TAHVU9 30/03/2017 Put 4.910 0.580 0.580 0.000   0 0.580
TAHT68 30/03/2017 Call 5.000 0.004 0.004 0.000   899 0.004
TAHT78 30/03/2017 Put 5.000 0.680 0.680 0.000   30 0.680
TAHVV9 30/03/2017 Call 5.010 0.004 0.004 0.000   0 0.004
TAHVW9 30/03/2017 Put 5.010 0.680 0.680 0.000   0 0.680
TAHEZ9 30/03/2017 Call 5.250 0.001 0.001 0.000   0 0.001
TAHF19 30/03/2017 Put 5.250 0.930 0.930 0.000   0 0.930
TAHVY9 30/03/2017 Call 5.260 0.001 0.001 0.000   0 0.001
TAHVX9 30/03/2017 Put 5.260 0.930 0.930 0.000   0 0.930
TAHSR8 30/03/2017 Call 5.500 0.000 0.000 0.000   306 0.000
TAHSS8 30/03/2017 Put 5.500 1.180 1.180 0.000   0 1.180
TAHFF9 30/03/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TAHFG9 30/03/2017 Put 5.750 1.430 1.430 0.000   0 1.430
TAHSP8 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TAHSQ8 30/03/2017 Put 6.000 1.680 1.680 0.000   0 1.680
TAHKX9 30/03/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHKY9 30/03/2017 Put 6.250 1.930 1.930 0.000   0 1.930
TAHT98 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHTA8 30/03/2017 Put 6.500 2.180 2.180 0.000   0 2.180
TAHML9 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TAHMM9 30/03/2017 Put 6.750 2.430 2.430 0.000   0 2.430
TAHTL8 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHTM8 30/03/2017 Put 7.000 2.680 2.680 0.000   0 2.680
TAHS59 27/04/2017 Call 0.010 4.325 4.325 0.000   0 4.325
TAHYJ9 27/04/2017 Call 3.500 0.840 0.840 0.000   0 0.840
TAHYK9 27/04/2017 Put 3.500 0.003 0.003 0.000   0 0.003
TAHY79 27/04/2017 Call 3.600 0.745 0.745 0.000   0 0.745
TAHY89 27/04/2017 Put 3.600 0.006 0.006 0.000   0 0.006
TAHXP9 27/04/2017 Call 3.700 0.655 0.655 0.000   0 0.655
TAHXQ9 27/04/2017 Put 3.700 0.010 0.010 0.000   0 0.010
TAHXA9 27/04/2017 Call 3.800 0.560 0.560 0.000   0 0.560
TAHXB9 27/04/2017 Put 3.800 0.020 0.020 0.000   0 0.020
TAHSO9 27/04/2017 Call 3.900 0.470 0.470 0.000   0 0.470
TAHSP9 27/04/2017 Put 3.900 0.030 0.030 0.000   32 0.030
TAHSG9 27/04/2017 Call 4.000 0.390 0.390 0.000   0 0.390
TAHSH9 27/04/2017 Put 4.000 0.050 0.050 0.000   30 0.050
TAHR59 27/04/2017 Call 4.100 0.310 0.310 0.000   0 0.310
TAHR69 27/04/2017 Put 4.100 0.075 0.075 0.000   135 0.075
TAHR79 27/04/2017 Call 4.200 0.245 0.245 0.000   0 0.245
TAHR89 27/04/2017 Put 4.200 0.105 0.105 0.000   172 0.105
TAHR99 27/04/2017 Call 4.300 0.185 0.185 0.000   1,000 0.185
TAHRF9 27/04/2017 Put 4.300 0.150 0.150 0.000   0 0.150
TAHRG9 27/04/2017 Call 4.400 0.140 0.140 0.000   320 0.140
TAHRH9 27/04/2017 Put 4.400 0.200 0.200 0.000   0 0.200
TAHRI9 27/04/2017 Call 4.500 0.100 0.100 0.000   345 0.100
TAHRJ9 27/04/2017 Put 4.500 0.260 0.260 0.000   0 0.260
TAHRK9 27/04/2017 Call 4.600 0.075 0.075 0.000   0 0.075
TAHRL9 27/04/2017 Put 4.600 0.330 0.330 0.000   80 0.330
TAHRM9 27/04/2017 Call 4.700 0.050 0.050 0.000   0 0.050
TAHRN9 27/04/2017 Put 4.700 0.410 0.410 0.000   89 0.410
TAHRO9 27/04/2017 Call 4.800 0.040 0.040 0.000   0 0.040
TAHRP9 27/04/2017 Put 4.800 0.495 0.495 0.000   10 0.495
TAHRQ9 27/04/2017 Call 4.900 0.025 0.025 0.030 60 0 0.025
TAHRR9 27/04/2017 Put 4.900 0.585 0.585 0.000   0 0.585
TAHRS9 27/04/2017 Call 5.000 0.020 0.020 0.000   0 0.020
TAHRT9 27/04/2017 Put 5.000 0.680 0.680 0.000   0 0.680
TAHRU9 27/04/2017 Call 5.250 0.007 0.007 0.000   0 0.007
TAHRV9 27/04/2017 Put 5.250 0.930 0.930 0.000   0 0.930
TAHRW9 27/04/2017 Call 5.500 0.002 0.002 0.000   0 0.002
TAHRX9 27/04/2017 Put 5.500 1.180 1.180 0.000   0 1.180
TAHRY9 27/04/2017 Call 5.750 0.001 0.001 0.000   0 0.001
TAHRZ9 27/04/2017 Put 5.750 1.430 1.430 0.000   0 1.430
TAHS19 27/04/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TAHS29 27/04/2017 Put 6.000 1.680 1.680 0.000   0 1.680
TAHS39 27/04/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHS49 27/04/2017 Put 6.250 1.930 1.930 0.000   0 1.930
TAHVJ9 27/04/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHVK9 27/04/2017 Put 6.500 2.180 2.180 0.000   0 2.180
TAHTN9 25/05/2017 Call 0.010 4.330 4.330 0.000   0 4.330
TAHYL9 25/05/2017 Call 3.500 0.850 0.850 0.000   0 0.850
TAHYM9 25/05/2017 Put 3.500 0.009 0.009 0.000   0 0.009
TAHY99 25/05/2017 Call 3.600 0.760 0.760 0.000   0 0.760
TAHYA9 25/05/2017 Put 3.600 0.015 0.015 0.000   0 0.015
TAHXR9 25/05/2017 Call 3.700 0.670 0.670 0.000   0 0.670
TAHXS9 25/05/2017 Put 3.700 0.025 0.025 0.000   0 0.025
TAHXC9 25/05/2017 Call 3.800 0.580 0.580 0.000   0 0.580
TAHXD9 25/05/2017 Put 3.800 0.035 0.035 0.000   0 0.035
TAHSS9 25/05/2017 Call 3.900 0.495 0.495 0.000   0 0.495
TAHST9 25/05/2017 Put 3.900 0.050 0.050 0.000   0 0.050
TAHSU9 25/05/2017 Call 4.000 0.415 0.415 0.000   0 0.415
TAHSV9 25/05/2017 Put 4.000 0.075 0.075 0.000   10,000 0.075
TAHSW9 25/05/2017 Call 4.100 0.340 0.340 0.000   0 0.340
TAHSX9 25/05/2017 Put 4.100 0.100 0.100 0.000   120 0.100
TAHSY9 25/05/2017 Call 4.200 0.275 0.275 0.000   0 0.275
TAHSZ9 25/05/2017 Put 4.200 0.135 0.135 0.000   0 0.135
TAHT19 25/05/2017 Call 4.300 0.220 0.220 0.000   0 0.220
TAHT29 25/05/2017 Put 4.300 0.175 0.175 0.000   0 0.175
TAHT39 25/05/2017 Call 4.400 0.170 0.170 0.000   0 0.170
TAHT49 25/05/2017 Put 4.400 0.225 0.225 0.000   100 0.225
TAHT59 25/05/2017 Call 4.500 0.130 0.130 0.000   100 0.130
TAHT69 25/05/2017 Put 4.500 0.285 0.285 0.000   100 0.285
TAHT79 25/05/2017 Call 4.600 0.095 0.095 0.000   0 0.095
TAHT89 25/05/2017 Put 4.600 0.350 0.350 0.000   24 0.350
TAHT99 25/05/2017 Call 4.700 0.070 0.070 0.000   100 0.070
TAHTA9 25/05/2017 Put 4.700 0.425 0.425 0.000   0 0.425
TAHTB9 25/05/2017 Call 4.800 0.050 0.050 0.000   0 0.050
TAHTC9 25/05/2017 Put 4.800 0.505 0.505 0.000   0 0.505
TAHTD9 25/05/2017 Call 4.900 0.035 0.035 0.000   0 0.035
TAHTE9 25/05/2017 Put 4.900 0.595 0.595 0.000   0 0.595
TAHTF9 25/05/2017 Call 5.000 0.025 0.025 0.000   0 0.025
TAHTG9 25/05/2017 Put 5.000 0.685 0.685 0.000   0 0.685
TAHTH9 25/05/2017 Call 5.250 0.009 0.009 0.000   0 0.009
TAHTI9 25/05/2017 Put 5.250 0.930 0.930 0.000   0 0.930
TAHTJ9 25/05/2017 Call 5.500 0.003 0.003 0.000   0 0.003
TAHTK9 25/05/2017 Put 5.500 1.180 1.180 0.000   0 1.180
TAHTL9 25/05/2017 Call 5.750 0.001 0.001 0.000   0 0.001
TAHTM9 25/05/2017 Put 5.750 1.430 1.430 0.000   0 1.430
TAHTW9 25/05/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TAHTX9 25/05/2017 Put 6.000 1.680 1.680 0.000   0 1.680
TAHTY9 25/05/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHTZ9 25/05/2017 Put 6.250 1.930 1.930 0.000   0 1.930
TAHVL9 25/05/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHVM9 25/05/2017 Put 6.500 2.180 2.180 0.000   0 2.180
TAHJZ9 29/06/2017 Call 0.010 4.340 4.340 0.000   0 4.340
TAHCX9 29/06/2017 Call 3.200 1.155 1.155 0.000   0 1.155
TAHCY9 29/06/2017 Put 3.200 0.004 0.004 0.000   0 0.004
TAHZO8 29/06/2017 Call 3.400 0.960 0.960 0.000   0 0.960
TAHZP8 29/06/2017 Put 3.400 0.010 0.010 0.000   0 0.010
TAHYN9 29/06/2017 Call 3.500 0.870 0.870 0.000   0 0.870
TAHYO9 29/06/2017 Put 3.500 0.020 0.020 0.000   0 0.020
TAHY18 29/06/2017 Call 3.600 0.775 0.775 0.000   0 0.775
TAHY28 29/06/2017 Put 3.600 0.030 0.030 0.000   0 0.030
TAHJ19 29/06/2017 Call 3.700 0.690 0.690 0.000   0 0.690
TAHJ29 29/06/2017 Put 3.700 0.040 0.040 0.000   0 0.040
TAHXB8 29/06/2017 Call 3.800 0.605 0.605 0.000   0 0.605
TAHXC8 29/06/2017 Put 3.800 0.055 0.055 0.000   0 0.055
TAHJ59 29/06/2017 Call 3.900 0.525 0.525 0.000   0 0.525
TAHJ69 29/06/2017 Put 3.900 0.080 0.080 0.000   0 0.080
TAHX78 29/06/2017 Call 4.000 0.450 0.450 0.000   0 0.450
TAHX88 29/06/2017 Put 4.000 0.105 0.105 0.000   250 0.105
TAHJD9 29/06/2017 Call 4.100 0.380 0.380 0.000   0 0.380
TAHJE9 29/06/2017 Put 4.100 0.135 0.135 0.000   200 0.135
TAHPO9 29/06/2017 Call 4.110 0.375 0.375 0.000   0 0.375
TAHPP9 29/06/2017 Put 4.110 0.135 0.135 0.000   1,000 0.135
TAHX58 29/06/2017 Call 4.200 0.320 0.320 0.000   0 0.320
TAHX68 29/06/2017 Put 4.200 0.170 0.170 0.000   0 0.170
TAHPQ9 29/06/2017 Call 4.210 0.310 0.310 0.000   0 0.310
TAHPR9 29/06/2017 Put 4.210 0.170 0.170 0.000   0 0.170
TAHJ99 29/06/2017 Call 4.300 0.260 0.260 0.000   0 0.260
TAHJA9 29/06/2017 Put 4.300 0.215 0.215 0.000   100 0.215
TAHPS9 29/06/2017 Call 4.310 0.255 0.255 0.000   0 0.255
TAHPT9 29/06/2017 Put 4.310 0.215 0.215 0.000   130 0.215
TAHX18 29/06/2017 Call 4.400 0.215 0.215 0.000   0 0.215
TAHX28 29/06/2017 Put 4.400 0.265 0.265 0.000   0 0.265
TAHJB9 29/06/2017 Call 4.500 0.170 0.170 0.000   0 0.170
TAHJC9 29/06/2017 Put 4.500 0.320 0.320 0.000   15 0.320
TAHWY8 29/06/2017 Call 4.600 0.135 0.135 0.000   0 0.135
TAHWZ8 29/06/2017 Put 4.600 0.385 0.385 0.000   15 0.385
TAHJ79 29/06/2017 Call 4.700 0.100 0.100 0.000   0 0.100
TAHJ89 29/06/2017 Put 4.700 0.455 0.455 0.000   130 0.455
TAHX98 29/06/2017 Call 4.800 0.075 0.075 0.000   0 0.075
TAHXA8 29/06/2017 Put 4.800 0.530 0.530 0.000   0 0.530
TAHJ39 29/06/2017 Call 4.900 0.060 0.060 0.000   0 0.060
TAHJ49 29/06/2017 Put 4.900 0.610 0.610 0.000   0 0.610
TAHX38 29/06/2017 Call 5.000 0.045 0.045 0.000   0 0.045
TAHX48 29/06/2017 Put 5.000 0.695 0.695 0.000   85 0.695
TAHJF9 29/06/2017 Call 5.250 0.020 0.020 0.000   0 0.020
TAHJG9 29/06/2017 Put 5.250 0.930 0.930 0.000   0 0.930
TAHXD8 29/06/2017 Call 5.500 0.009 0.009 0.000   0 0.009
TAHXF8 29/06/2017 Put 5.500 1.180 1.180 0.000   100 1.180
TAHKB9 29/06/2017 Call 5.750 0.003 0.003 0.000   0 0.003
TAHKC9 29/06/2017 Put 5.750 1.430 1.430 0.000   0 1.430
TAHWW8 29/06/2017 Call 6.000 0.001 0.001 0.000   0 0.001
TAHWX8 29/06/2017 Put 6.000 1.680 1.680 0.000   0 1.680
TAHKZ9 29/06/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHL19 29/06/2017 Put 6.250 1.930 1.930 0.000   0 1.930
TAHXJ8 29/06/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHXK8 29/06/2017 Put 6.500 2.180 2.180 0.000   0 2.180
TAHMN9 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TAHMO9 29/06/2017 Put 6.750 2.430 2.430 0.000   0 2.430
TAHN29 29/06/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHN39 29/06/2017 Put 7.000 2.680 2.680 0.000   0 2.680
TAHWU9 27/07/2017 Call 0.010 4.345 4.345 0.000   0 4.345
TAHYP9 27/07/2017 Call 3.500 0.880 0.880 0.000   0 0.880
TAHYQ9 27/07/2017 Put 3.500 0.030 0.030 0.000   0 0.030
TAHYB9 27/07/2017 Call 3.600 0.795 0.795 0.000   0 0.795
TAHYC9 27/07/2017 Put 3.600 0.045 0.045 0.000   0 0.045
TAHXT9 27/07/2017 Call 3.700 0.710 0.710 0.000   0 0.710
TAHXU9 27/07/2017 Put 3.700 0.055 0.055 0.000   80 0.055
TAHXF9 27/07/2017 Call 3.800 0.625 0.625 0.000   0 0.625
TAHXG9 27/07/2017 Put 3.800 0.075 0.075 0.000   0 0.075
TAHXH9 27/07/2017 Call 3.900 0.550 0.550 0.000   0 0.550
TAHXI9 27/07/2017 Put 3.900 0.095 0.095 0.000   0 0.095
TAHX69 27/07/2017 Call 4.000 0.475 0.475 0.000   0 0.475
TAHX79 27/07/2017 Put 4.000 0.120 0.120 0.000   0 0.120
TAHWS9 27/07/2017 Call 4.100 0.410 0.410 0.000   0 0.410
TAHWT9 27/07/2017 Put 4.100 0.155 0.155 0.000   0 0.155
TAHVZ9 27/07/2017 Call 4.200 0.350 0.350 0.000   0 0.350
TAHW19 27/07/2017 Put 4.200 0.190 0.190 0.000   0 0.190
TAHWQ9 27/07/2017 Call 4.300 0.290 0.290 0.000   0 0.290
TAHWR9 27/07/2017 Put 4.300 0.235 0.235 0.000   0 0.235
TAHW29 27/07/2017 Call 4.400 0.240 0.240 0.000   364 0.240
TAHW39 27/07/2017 Put 4.400 0.285 0.285 0.000   0 0.285
TAHWG9 27/07/2017 Call 4.500 0.200 0.200 0.000   0 0.200
TAHWH9 27/07/2017 Put 4.500 0.340 0.340 0.000   24 0.340
TAHW89 27/07/2017 Call 4.600 0.160 0.160 0.000   100 0.160
TAHW99 27/07/2017 Put 4.600 0.405 0.405 0.000   0 0.405
TAHWI9 27/07/2017 Call 4.700 0.125 0.125 0.000   0 0.125
TAHWJ9 27/07/2017 Put 4.700 0.470 0.470 0.000   0 0.470
TAHWA9 27/07/2017 Call 4.800 0.100 0.100 0.000   0 0.100
TAHWB9 27/07/2017 Put 4.800 0.545 0.545 0.000   0 0.545
TAHWK9 27/07/2017 Call 4.900 0.080 0.080 0.000   0 0.080
TAHWL9 27/07/2017 Put 4.900 0.625 0.625 0.000   0 0.625
TAHW49 27/07/2017 Call 5.000 0.060 0.060 0.000   0 0.060
TAHW59 27/07/2017 Put 5.000 0.710 0.710 0.000   0 0.710
TAHWM9 27/07/2017 Call 5.250 0.030 0.030 0.000   0 0.030
TAHWN9 27/07/2017 Put 5.250 0.935 0.935 0.000   0 0.935
TAHWE9 27/07/2017 Call 5.500 0.015 0.015 0.000   0 0.015
TAHWF9 27/07/2017 Put 5.500 1.180 1.180 0.000   0 1.180
TAHWC9 27/07/2017 Call 5.750 0.008 0.008 0.000   0 0.008
TAHWD9 27/07/2017 Put 5.750 1.430 1.430 0.000   0 1.430
TAHW69 27/07/2017 Call 6.000 0.004 0.004 0.000   0 0.004
TAHW79 27/07/2017 Put 6.000 1.680 1.680 0.000   0 1.680
TAHWO9 27/07/2017 Call 6.250 0.002 0.002 0.000   0 0.002
TAHWP9 27/07/2017 Put 6.250 1.930 1.930 0.000   0 1.930
TAHQT9 28/09/2017 Call 0.010 4.230 4.230 0.000   0 4.230
TAHEQ9 28/09/2017 Call 3.200 1.165 1.165 0.000   0 1.165
TAHER9 28/09/2017 Put 3.200 0.035 0.035 0.000   0 0.035
TAHE59 28/09/2017 Call 3.400 0.980 0.980 0.000   0 0.980
TAHE69 28/09/2017 Put 3.400 0.060 0.060 0.000   0 0.060
TAHYR9 28/09/2017 Call 3.500 0.890 0.890 0.000   0 0.890
TAHYS9 28/09/2017 Put 3.500 0.075 0.075 0.000   0 0.075
TAHEK9 28/09/2017 Call 3.600 0.805 0.805 0.000   0 0.805
TAHEL9 28/09/2017 Put 3.600 0.095 0.095 0.000   0 0.095
TAHXV9 28/09/2017 Call 3.700 0.725 0.725 0.000   0 0.725
TAHXW9 28/09/2017 Put 3.700 0.115 0.115 0.000   0 0.115
TAHEG9 28/09/2017 Call 3.800 0.645 0.645 0.000   0 0.645
TAHEH9 28/09/2017 Put 3.800 0.145 0.145 0.000   0 0.145
TAHSQ9 28/09/2017 Call 3.900 0.570 0.570 0.000   0 0.570
TAHSR9 28/09/2017 Put 3.900 0.175 0.175 0.000   0 0.175
TAHE99 28/09/2017 Call 4.000 0.500 0.500 0.000   0 0.500
TAHEF9 28/09/2017 Put 4.000 0.210 0.210 0.000   0 0.210
TAHVN9 28/09/2017 Call 4.010 0.440 0.440 0.000   0 0.440
TAHVO9 28/09/2017 Put 4.010 0.210 0.210 0.000   0 0.210
TAHR39 28/09/2017 Call 4.100 0.435 0.435 0.000   0 0.435
TAHR49 28/09/2017 Put 4.100 0.250 0.250 0.000   0 0.250
TAHVQ9 28/09/2017 Call 4.110 0.385 0.385 0.000   0 0.385
TAHVP9 28/09/2017 Put 4.110 0.250 0.250 0.000   0 0.250
TAHEO9 28/09/2017 Call 4.200 0.375 0.375 0.000   0 0.375
TAHEP9 28/09/2017 Put 4.200 0.295 0.295 0.000   0 0.295
TAHPU9 28/09/2017 Call 4.300 0.320 0.320 0.000   60 0.320
TAHPV9 28/09/2017 Put 4.300 0.345 0.345 0.000   60 0.345
TAHU19 28/09/2017 Call 4.310 0.280 0.280 0.000   0 0.280
TAHU29 28/09/2017 Put 4.310 0.350 0.350 0.000   40 0.350
TAHEM9 28/09/2017 Call 4.400 0.270 0.270 0.000   0 0.270
TAHEN9 28/09/2017 Put 4.400 0.400 0.400 0.000   580 0.400
TAHU49 28/09/2017 Call 4.410 0.240 0.240 0.000   0 0.240
TAHU39 28/09/2017 Put 4.410 0.405 0.405 0.000   0 0.405
TAHPW9 28/09/2017 Call 4.500 0.230 0.230 0.000   0 0.230
TAHPX9 28/09/2017 Put 4.500 0.460 0.460 0.000   0 0.460
TAHU59 28/09/2017 Call 4.510 0.200 0.200 0.000   0 0.200
TAHU69 28/09/2017 Put 4.510 0.465 0.465 0.000   0 0.465
TAHEI9 28/09/2017 Call 4.600 0.190 0.190 0.000   0 0.190
TAHEJ9 28/09/2017 Put 4.600 0.525 0.525 0.000   0 0.525
TAHU89 28/09/2017 Call 4.610 0.170 0.170 0.000   0 0.170
TAHU79 28/09/2017 Put 4.610 0.530 0.530 0.000   0 0.530
TAHQ19 28/09/2017 Call 4.700 0.155 0.155 0.000   0 0.155
TAHQ29 28/09/2017 Put 4.700 0.595 0.595 0.000   0 0.595
TAHWW9 28/09/2017 Call 4.710 0.140 0.140 0.000   0 0.140
TAHWV9 28/09/2017 Put 4.710 0.595 0.595 0.000   0 0.595
TAHE79 28/09/2017 Call 4.800 0.130 0.130 0.000   0 0.130
TAHE89 28/09/2017 Put 4.800 0.670 0.670 0.000   0 0.670
TAHWX9 28/09/2017 Call 4.810 0.115 0.115 0.000   0 0.115
TAHWY9 28/09/2017 Put 4.810 0.670 0.670 0.000   0 0.670
TAHQ39 28/09/2017 Call 4.900 0.105 0.105 0.000   0 0.105
TAHQ49 28/09/2017 Put 4.900 0.750 0.750 0.000   0 0.750
TAHX19 28/09/2017 Call 4.910 0.095 0.095 0.000   0 0.095
TAHWZ9 28/09/2017 Put 4.910 0.750 0.750 0.000   0 0.750
TAHET9 28/09/2017 Call 5.000 0.085 0.085 0.000   0 0.085
TAHEU9 28/09/2017 Put 5.000 0.830 0.830 0.000   0 0.830
TAHX29 28/09/2017 Call 5.010 0.075 0.075 0.000   0 0.075
TAHX39 28/09/2017 Put 5.010 0.830 0.830 0.000   0 0.830
TAHQ59 28/09/2017 Call 5.250 0.050 0.050 0.000   0 0.050
TAHQ69 28/09/2017 Put 5.250 1.045 1.045 0.000   0 1.045
TAHX59 28/09/2017 Call 5.260 0.045 0.045 0.000   0 0.045
TAHX49 28/09/2017 Put 5.260 1.045 1.045 0.000   0 1.045
TAHF29 28/09/2017 Call 5.500 0.030 0.030 0.000   0 0.030
TAHF39 28/09/2017 Put 5.500 1.275 1.275 0.000   0 1.275
TAHQ99 28/09/2017 Call 5.750 0.015 0.015 0.000   0 0.015
TAHQA9 28/09/2017 Put 5.750 1.510 1.510 0.000   0 1.510
TAHF69 28/09/2017 Call 6.000 0.008 0.008 0.000   0 0.008
TAHF79 28/09/2017 Put 6.000 1.755 1.755 0.000   0 1.755
TAHPY9 28/09/2017 Call 6.250 0.005 0.005 0.000   0 0.005
TAHPZ9 28/09/2017 Put 6.250 2.000 2.000 0.000   0 2.000
TAHL29 28/09/2017 Call 6.500 0.002 0.002 0.000   0 0.002
TAHL39 28/09/2017 Put 6.500 2.245 2.245 0.000   0 2.245
TAHQ79 28/09/2017 Call 6.750 0.001 0.001 0.000   0 0.001
TAHQ89 28/09/2017 Put 6.750 2.495 2.495 0.000   0 2.495
TAHMP9 28/09/2017 Call 7.000 0.001 0.001 0.000   0 0.001
TAHMQ9 28/09/2017 Put 7.000 2.740 2.740 0.000   0 2.740
TAHV89 21/12/2017 Call 0.010 4.245 4.245 0.000   0 4.245
TAHK19 21/12/2017 Call 3.400 0.990 0.990 0.000   0 0.990
TAHK29 21/12/2017 Put 3.400 0.085 0.085 0.000   0 0.085
TAHYT9 21/12/2017 Call 3.500 0.905 0.905 0.000   0 0.905
TAHYU9 21/12/2017 Put 3.500 0.105 0.105 0.000   0 0.105
TAHJX9 21/12/2017 Call 3.600 0.825 0.825 0.000   0 0.825
TAHJY9 21/12/2017 Put 3.600 0.130 0.130 0.000   0 0.130
TAHXY9 21/12/2017 Call 3.700 0.750 0.750 0.000   0 0.750
TAHXZ9 21/12/2017 Put 3.700 0.155 0.155 0.000   0 0.155
TAHJL9 21/12/2017 Call 3.800 0.675 0.675 0.000   0 0.675
TAHJM9 21/12/2017 Put 3.800 0.185 0.185 0.000   0 0.185
TAHXJ9 21/12/2017 Call 3.900 0.605 0.605 0.000   0 0.605
TAHXK9 21/12/2017 Put 3.900 0.215 0.215 0.000   0 0.215
TAHJJ9 21/12/2017 Call 4.000 0.535 0.535 0.000   0 0.535
TAHJK9 21/12/2017 Put 4.000 0.255 0.255 0.000   0 0.255
TAHUJ9 21/12/2017 Call 4.100 0.475 0.475 0.000   0 0.475
TAHUK9 21/12/2017 Put 4.100 0.295 0.295 0.000   0 0.295
TAHJH9 21/12/2017 Call 4.200 0.420 0.420 0.000   0 0.420
TAHJI9 21/12/2017 Put 4.200 0.340 0.340 0.000   0 0.340
TAHUH9 21/12/2017 Call 4.300 0.365 0.365 0.000   0 0.365
TAHUI9 21/12/2017 Put 4.300 0.390 0.390 0.000   0 0.390
TAHJR9 21/12/2017 Call 4.400 0.320 0.320 0.000   105 0.320
TAHJS9 21/12/2017 Put 4.400 0.445 0.445 0.000   0 0.445
TAHU99 21/12/2017 Call 4.500 0.275 0.275 0.000   0 0.275
TAHUA9 21/12/2017 Put 4.500 0.505 0.505 0.000   0 0.505
TAHJP9 21/12/2017 Call 4.600 0.235 0.235 0.000   0 0.235
TAHJQ9 21/12/2017 Put 4.600 0.570 0.570 0.000   0 0.570
TAHUD9 21/12/2017 Call 4.700 0.205 0.205 0.000   0 0.205
TAHUE9 21/12/2017 Put 4.700 0.635 0.635 0.000   0 0.635
TAHJT9 21/12/2017 Call 4.800 0.175 0.175 0.000   0 0.175
TAHJU9 21/12/2017 Put 4.800 0.710 0.710 0.000   0 0.710
TAHUB9 21/12/2017 Call 4.900 0.145 0.145 0.000   300 0.145
TAHUC9 21/12/2017 Put 4.900 0.785 0.785 0.000   0 0.785
TAHJN9 21/12/2017 Call 5.000 0.125 0.125 0.000   0 0.125
TAHJO9 21/12/2017 Put 5.000 0.860 0.860 0.000   0 0.860
TAHUN9 21/12/2017 Call 5.250 0.080 0.080 0.000   0 0.080
TAHUO9 21/12/2017 Put 5.250 1.070 1.070 0.000   0 1.070
TAHJV9 21/12/2017 Call 5.500 0.055 0.055 0.000   0 0.055
TAHJW9 21/12/2017 Put 5.500 1.290 1.290 0.000   0 1.290
TAHUF9 21/12/2017 Call 5.750 0.035 0.035 0.000   0 0.035
TAHUG9 21/12/2017 Put 5.750 1.520 1.520 0.000   0 1.520
TAHKD9 21/12/2017 Call 6.000 0.020 0.020 0.000   0 0.020
TAHKE9 21/12/2017 Put 6.000 1.760 1.760 0.000   0 1.760
TAHUL9 21/12/2017 Call 6.250 0.015 0.015 0.000   0 0.015
TAHUM9 21/12/2017 Put 6.250 2.005 2.005 0.000   0 2.005
TAHL49 21/12/2017 Call 6.500 0.008 0.008 0.000   0 0.008
TAHL59 21/12/2017 Put 6.500 2.250 2.250 0.000   0 2.250
TAHMR9 21/12/2017 Call 7.000 0.003 0.003 0.000   0 0.003
TAHMS9 21/12/2017 Put 7.000 2.745 2.745 0.000   0 2.745
TAHYD9 28/03/2018 Call 3.400 1.000 1.000 0.000   0 1.000
TAHYE9 28/03/2018 Put 3.400 0.145 0.145 0.000   0 0.145
TAHY19 28/03/2018 Call 3.600 0.840 0.840 0.000   0 0.840
TAHY29 28/03/2018 Put 3.600 0.200 0.200 0.000   0 0.200
TAHSI9 28/03/2018 Call 3.800 0.695 0.695 0.000   0 0.695
TAHSJ9 28/03/2018 Put 3.800 0.265 0.265 0.000   0 0.265
TAHR19 28/03/2018 Call 4.000 0.560 0.560 0.000   0 0.560
TAHR29 28/03/2018 Put 4.000 0.350 0.350 0.000   0 0.350
TAHQN9 28/03/2018 Call 4.200 0.450 0.450 0.000   0 0.450
TAHQO9 28/03/2018 Put 4.200 0.445 0.445 0.000   0 0.445
TAHQR9 28/03/2018 Call 4.400 0.350 0.350 0.000   0 0.350
TAHQS9 28/03/2018 Put 4.400 0.555 0.555 0.000   0 0.555
TAHQJ9 28/03/2018 Call 4.600 0.275 0.275 0.000   0 0.275
TAHQK9 28/03/2018 Put 4.600 0.675 0.675 0.000   0 0.675
TAHQL9 28/03/2018 Call 4.800 0.210 0.210 0.000   0 0.210
TAHQM9 28/03/2018 Put 4.800 0.815 0.815 0.000   0 0.815
TAHQP9 28/03/2018 Call 5.000 0.160 0.160 0.000   0 0.160
TAHQQ9 28/03/2018 Put 5.000 0.965 0.965 0.000   0 0.965
TAHQD9 28/03/2018 Call 5.500 0.075 0.075 0.000   0 0.075
TAHQE9 28/03/2018 Put 5.500 1.390 1.390 0.000   0 1.390
TAHQF9 28/03/2018 Call 6.000 0.035 0.035 0.000   0 0.035
TAHQG9 28/03/2018 Put 6.000 1.855 1.855 0.000   0 1.855
TAHQB9 28/03/2018 Call 6.500 0.015 0.015 0.000   0 0.015
TAHQC9 28/03/2018 Put 6.500 2.335 2.335 0.000   0 2.335
TAHQH9 28/03/2018 Call 7.000 0.007 0.007 0.000   0 0.007
TAHQI9 28/03/2018 Put 7.000 2.825 2.825 0.000   0 2.825
TAHYF9 28/06/2018 Call 3.400 1.010 1.010 0.000   0 1.010
TAHYG9 28/06/2018 Put 3.400 0.170 0.170 0.000   0 0.170
TAHY39 28/06/2018 Call 3.600 0.855 0.855 0.000   0 0.855
TAHY49 28/06/2018 Put 3.600 0.230 0.230 0.000   0 0.230
TAHXL9 28/06/2018 Call 3.800 0.715 0.715 0.000   0 0.715
TAHXM9 28/06/2018 Put 3.800 0.300 0.300 0.000   0 0.300
TAHUZ9 28/06/2018 Call 4.000 0.590 0.590 0.000   0 0.590
TAHV19 28/06/2018 Put 4.000 0.380 0.380 0.000   0 0.380
TAHV29 28/06/2018 Call 4.200 0.480 0.480 0.000   0 0.480
TAHV39 28/06/2018 Put 4.200 0.480 0.480 0.000   0 0.480
TAHV49 28/06/2018 Call 4.400 0.385 0.385 0.000   0 0.385
TAHV59 28/06/2018 Put 4.400 0.590 0.590 0.000   0 0.590
TAHUT9 28/06/2018 Call 4.600 0.310 0.310 0.000   0 0.310
TAHUU9 28/06/2018 Put 4.600 0.710 0.710 0.000   0 0.710
TAHUR9 28/06/2018 Call 4.800 0.245 0.245 0.000   0 0.245
TAHUS9 28/06/2018 Put 4.800 0.845 0.845 0.000   0 0.845
TAHUV9 28/06/2018 Call 5.000 0.190 0.190 0.000   0 0.190
TAHUW9 28/06/2018 Put 5.000 0.990 0.990 0.000   0 0.990
TAHUX9 28/06/2018 Call 5.500 0.105 0.105 0.000   0 0.105
TAHUY9 28/06/2018 Put 5.500 1.395 1.395 0.000   0 1.395
TAHUP9 28/06/2018 Call 6.000 0.055 0.055 0.000   0 0.055
TAHUQ9 28/06/2018 Put 6.000 1.850 1.850 0.000   0 1.850
TAHV69 28/06/2018 Call 6.500 0.030 0.030 0.000   0 0.030
TAHV79 28/06/2018 Put 6.500 2.335 2.335 0.000   0 2.335
TAHVR9 28/06/2018 Call 7.000 0.015 0.015 0.000   0 0.015
TAHVS9 28/06/2018 Put 7.000 2.825 2.825 0.000   0 2.825

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.