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 4.690 Down -0.040 4.650 4.770 4.730 4.760 4.680 2,649,439 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHXG8 22/12/2016 Call 0.010 4.685 4.685 0.000   0 4.685
TAHD77 22/12/2016 Call 2.600 2.090 2.090 0.000   0 2.090
TAHD87 22/12/2016 Put 2.600 0.000 0.000 0.000   72 0.000
TAHDK9 22/12/2016 Call 3.340 1.355 1.355 0.000   0 1.355
TAHDL9 22/12/2016 Put 3.340 0.000 0.000 0.000   0 0.000
TAHCT9 22/12/2016 Call 3.420 1.275 1.275 0.000   0 1.275
TAHCU9 22/12/2016 Put 3.420 0.000 0.000 0.000   0 0.000
TAHB29 22/12/2016 Call 3.520 1.180 1.180 0.000   0 1.180
TAHB39 22/12/2016 Put 3.520 0.000 0.000 0.000   0 0.000
TAHZK8 22/12/2016 Call 3.610 1.090 1.090 0.000   0 1.090
TAHZL8 22/12/2016 Put 3.610 0.000 0.000 0.000   0 0.000
TAHP18 22/12/2016 Call 3.710 0.990 0.990 0.000   0 0.990
TAHP28 22/12/2016 Put 3.710 0.000 0.000 0.000   0 0.000
TAHK39 22/12/2016 Call 3.720 0.980 0.980 0.000   0 0.980
TAHK49 22/12/2016 Put 3.720 0.000 0.000 0.000   0 0.000
TAHXY8 22/12/2016 Call 3.800 0.900 0.900 0.000   0 0.900
TAHXZ8 22/12/2016 Put 3.800 0.000 0.000 0.000   0 0.000
TAHK69 22/12/2016 Call 3.810 0.890 0.890 0.000   0 0.890
TAHK59 22/12/2016 Put 3.810 0.000 0.000 0.000   100 0.000
TAHN98 22/12/2016 Call 3.890 0.810 0.810 0.000   0 0.810
TAHNK8 22/12/2016 Put 3.890 0.000 0.000 0.000   0 0.000
TAHWI8 22/12/2016 Call 3.980 0.720 0.720 0.000   0 0.720
TAHWJ8 22/12/2016 Put 3.980 0.000 0.000 0.000   0 0.000
TAHNL8 22/12/2016 Call 4.070 0.630 0.630 0.000   0 0.630
TAHNM8 22/12/2016 Put 4.070 0.000 0.000 0.000   0 0.000
TAHWK8 22/12/2016 Call 4.170 0.530 0.530 0.000   0 0.530
TAHWL8 22/12/2016 Put 4.170 0.001 0.001 0.000   0 0.001
TAHN18 22/12/2016 Call 4.260 0.445 0.445 0.000   0 0.445
TAHN28 22/12/2016 Put 4.260 0.003 0.003 0.000   0 0.003
TAHWO8 22/12/2016 Call 4.360 0.350 0.350 0.000   0 0.350
TAHWP8 22/12/2016 Put 4.360 0.009 0.009 0.000   0 0.009
TAHN78 22/12/2016 Call 4.450 0.270 0.270 0.000   0 0.270
TAHN88 22/12/2016 Put 4.450 0.020 0.020 0.025 268 268 0.020
TAHWM8 22/12/2016 Call 4.540 0.195 0.195 0.000   175 0.195
TAHWN8 22/12/2016 Put 4.540 0.045 0.045 0.000   0 0.045
TAHNN8 22/12/2016 Call 4.630 0.135 0.135 0.000   147 0.135
TAHNO8 22/12/2016 Put 4.630 0.080 0.080 0.000   262 0.080
TAHWQ8 22/12/2016 Call 4.860 0.035 0.035 0.000   0 0.035
TAHWR8 22/12/2016 Put 4.860 0.215 0.215 0.000   100 0.215
TAHQU9 22/12/2016 Call 4.870 0.035 0.035 0.000   0 0.035
TAHQV9 22/12/2016 Put 4.870 0.225 0.225 0.000   0 0.225
TAHNP8 22/12/2016 Call 5.100 0.005 0.005 0.000   455 0.005
TAHNQ8 22/12/2016 Put 5.100 0.420 0.420 0.000   1,000 0.420
TAHQX9 22/12/2016 Call 5.110 0.005 0.005 0.000   0 0.005
TAHQW9 22/12/2016 Put 5.110 0.425 0.425 0.000   0 0.425
TAHWU8 22/12/2016 Call 5.320 0.001 0.001 0.000   423 0.001
TAHWV8 22/12/2016 Put 5.320 0.630 0.630 0.000   0 0.630
TAHMY8 22/12/2016 Call 5.560 0.000 0.000 0.000   0 0.000
TAHMZ8 22/12/2016 Put 5.560 0.870 0.870 0.000   0 0.870
TAHWS8 22/12/2016 Call 5.790 0.000 0.000 0.000   0 0.000
TAHWT8 22/12/2016 Put 5.790 1.100 1.100 0.000   0 1.100
TAHN58 22/12/2016 Call 6.020 0.000 0.000 0.000   0 0.000
TAHN68 22/12/2016 Put 6.020 1.330 1.330 0.000   1,000 1.330
TAHXH8 22/12/2016 Call 6.260 0.000 0.000 0.000   0 0.000
TAHXI8 22/12/2016 Put 6.260 1.570 1.570 0.000   0 1.570
TAHN38 22/12/2016 Call 6.480 0.000 0.000 0.000   0 0.000
TAHN48 22/12/2016 Put 6.480 1.790 1.790 0.000   0 1.790
TAHMH9 22/12/2016 Call 6.720 0.000 0.000 0.000   0 0.000
TAHMI9 22/12/2016 Put 6.720 2.030 2.030 0.000   0 2.030
TAHP38 22/12/2016 Call 6.950 0.000 0.000 0.000   0 0.000
TAHP48 22/12/2016 Put 6.950 2.260 2.260 0.000   0 2.260
TAHM89 24/01/2017 Call 0.010 4.690 4.690 0.000   0 4.690
TAHSK9 24/01/2017 Call 3.900 0.815 0.815 0.000   0 0.815
TAHSL9 24/01/2017 Put 3.900 0.003 0.003 0.000   0 0.003
TAHSE9 24/01/2017 Call 4.000 0.715 0.715 0.000   0 0.715
TAHSF9 24/01/2017 Put 4.000 0.006 0.006 0.000   0 0.006
TAHM99 24/01/2017 Call 4.100 0.620 0.620 0.000   0 0.620
TAHMA9 24/01/2017 Put 4.100 0.010 0.010 0.000   0 0.010
TAHLG9 24/01/2017 Call 4.200 0.525 0.525 0.000   0 0.525
TAHLH9 24/01/2017 Put 4.200 0.020 0.020 0.000   0 0.020
TAHM49 24/01/2017 Call 4.300 0.430 0.430 0.000   0 0.430
TAHM59 24/01/2017 Put 4.300 0.035 0.035 0.000   0 0.035
TAHLK9 24/01/2017 Call 4.400 0.345 0.345 0.000   0 0.345
TAHLL9 24/01/2017 Put 4.400 0.055 0.055 0.000   57 0.055
TAHM69 24/01/2017 Call 4.500 0.270 0.270 0.000   0 0.270
TAHM79 24/01/2017 Put 4.500 0.085 0.085 0.000   0 0.085
TAHLI9 24/01/2017 Call 4.600 0.205 0.205 0.000   0 0.205
TAHLJ9 24/01/2017 Put 4.600 0.120 0.120 0.000   0 0.120
TAHLZ9 24/01/2017 Call 4.700 0.155 0.155 0.000   0 0.155
TAHM19 24/01/2017 Put 4.700 0.170 0.170 0.000   60 0.170
TAHLE9 24/01/2017 Call 4.800 0.110 0.110 0.000   92 0.110
TAHLF9 24/01/2017 Put 4.800 0.225 0.225 0.000   56 0.225
TAHM29 24/01/2017 Call 4.900 0.075 0.075 0.000   305 0.075
TAHM39 24/01/2017 Put 4.900 0.295 0.295 0.000   0 0.295
TAHLC9 24/01/2017 Call 5.000 0.050 0.050 0.000   156 0.050
TAHLD9 24/01/2017 Put 5.000 0.365 0.365 0.000   0 0.365
TAHLO9 24/01/2017 Call 5.250 0.015 0.015 0.000   100 0.015
TAHLP9 24/01/2017 Put 5.250 0.575 0.575 0.000   0 0.575
TAHLU9 24/01/2017 Call 5.500 0.005 0.005 0.000   0 0.005
TAHLW9 24/01/2017 Put 5.500 0.810 0.810 0.000   0 0.810
TAHLS9 24/01/2017 Call 5.750 0.001 0.001 0.000   0 0.001
TAHLT9 24/01/2017 Put 5.750 1.060 1.060 0.000   0 1.060
TAHLM9 24/01/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TAHLN9 24/01/2017 Put 6.000 1.310 1.310 0.000   0 1.310
TAHLQ9 24/01/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHLR9 24/01/2017 Put 6.250 1.560 1.560 0.000   0 1.560
TAHLX9 24/01/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHLY9 24/01/2017 Put 6.500 1.810 1.810 0.000   0 1.810
TAHMJ9 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TAHMK9 24/01/2017 Put 6.750 2.060 2.060 0.000   0 2.060
TAHMZ9 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHN19 24/01/2017 Put 7.000 2.310 2.310 0.000   0 2.310
TAHP99 23/02/2017 Call 0.010 4.575 4.575 0.000   0 4.575
TAHSM9 23/02/2017 Call 3.900 0.810 0.810 0.000   0 0.810
TAHSN9 23/02/2017 Put 3.900 0.025 0.025 0.000   0 0.025
TAHSC9 23/02/2017 Call 4.000 0.720 0.720 0.000   0 0.720
TAHSD9 23/02/2017 Put 4.000 0.035 0.035 0.000   0 0.035
TAHS79 23/02/2017 Call 4.010 0.615 0.615 0.000   0 0.615
TAHS69 23/02/2017 Put 4.010 0.040 0.040 0.000   0 0.040
TAHPM9 23/02/2017 Call 4.100 0.625 0.625 0.000   0 0.625
TAHPN9 23/02/2017 Put 4.100 0.055 0.055 0.000   0 0.055
TAHS89 23/02/2017 Call 4.110 0.525 0.525 0.000   0 0.525
TAHS99 23/02/2017 Put 4.110 0.055 0.055 0.000   0 0.055
TAHPK9 23/02/2017 Call 4.200 0.535 0.535 0.000   0 0.535
TAHPL9 23/02/2017 Put 4.200 0.070 0.070 0.000   80 0.070
TAHSB9 23/02/2017 Call 4.210 0.440 0.440 0.000   0 0.440
TAHSA9 23/02/2017 Put 4.210 0.075 0.075 0.000   0 0.075
TAHP79 23/02/2017 Call 4.300 0.445 0.445 0.000   0 0.445
TAHP89 23/02/2017 Put 4.300 0.100 0.100 0.000   60 0.100
TAHN69 23/02/2017 Call 4.400 0.365 0.365 0.000   0 0.365
TAHN79 23/02/2017 Put 4.400 0.130 0.130 0.000   0 0.130
TAHP59 23/02/2017 Call 4.500 0.295 0.295 0.000   0 0.295
TAHP69 23/02/2017 Put 4.500 0.170 0.170 0.000   0 0.170
TAHNO9 23/02/2017 Call 4.600 0.230 0.230 0.000   0 0.230
TAHNP9 23/02/2017 Put 4.600 0.220 0.220 0.000   0 0.220
TAHNU9 23/02/2017 Call 4.700 0.180 0.180 0.000   0 0.180
TAHNV9 23/02/2017 Put 4.700 0.280 0.280 0.000   0 0.280
TAHTP9 23/02/2017 Call 4.710 0.140 0.140 0.000   0 0.140
TAHTO9 23/02/2017 Put 4.710 0.285 0.285 0.000   0 0.285
TAHNK9 23/02/2017 Call 4.800 0.140 0.140 0.135 490 490 0.140
TAHNL9 23/02/2017 Put 4.800 0.345 0.345 0.000   0 0.345
TAHTQ9 23/02/2017 Call 4.810 0.105 0.105 0.000   0 0.105
TAHTR9 23/02/2017 Put 4.810 0.350 0.350 0.000   0 0.350
TAHNW9 23/02/2017 Call 4.900 0.105 0.105 0.000   0 0.105
TAHNX9 23/02/2017 Put 4.900 0.415 0.415 0.000   0 0.415
TAHTT9 23/02/2017 Call 4.910 0.080 0.080 0.000   0 0.080
TAHTS9 23/02/2017 Put 4.910 0.420 0.420 0.000   0 0.420
TAHN89 23/02/2017 Call 5.000 0.075 0.075 0.075 500 1,000 0.075
TAHN99 23/02/2017 Put 5.000 0.495 0.495 0.000   22 0.495
TAHTU9 23/02/2017 Call 5.010 0.060 0.060 0.000   0 0.060
TAHTV9 23/02/2017 Put 5.010 0.500 0.500 0.000   0 0.500
TAHNQ9 23/02/2017 Call 5.250 0.035 0.035 0.000   0 0.035
TAHNR9 23/02/2017 Put 5.250 0.705 0.705 0.000   0 0.705
TAHP19 23/02/2017 Call 5.500 0.015 0.015 0.000   0 0.015
TAHP29 23/02/2017 Put 5.500 0.935 0.935 0.000   0 0.935
TAHNS9 23/02/2017 Call 5.750 0.005 0.005 0.000   0 0.005
TAHNT9 23/02/2017 Put 5.750 1.175 1.175 0.000   0 1.175
TAHNM9 23/02/2017 Call 6.000 0.002 0.002 0.000   0 0.002
TAHNN9 23/02/2017 Put 6.000 1.420 1.420 0.000   0 1.420
TAHP39 23/02/2017 Call 6.250 0.001 0.001 0.000   0 0.001
TAHP49 23/02/2017 Put 6.250 1.665 1.665 0.000   0 1.665
TAHNY9 23/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHNZ9 23/02/2017 Put 6.500 1.915 1.915 0.000   0 1.915
TAHN49 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TAHN59 23/02/2017 Put 6.750 2.165 2.165 0.000   0 2.165
TAHQY9 23/02/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHQZ9 23/02/2017 Put 7.000 2.415 2.415 0.000   0 2.415
TAHES9 30/03/2017 Call 0.010 4.585 4.585 0.000   0 4.585
TAHCV9 30/03/2017 Call 3.200 1.500 1.500 0.000   0 1.500
TAHCW9 30/03/2017 Put 3.200 0.001 0.001 0.000   0 0.001
TAHE19 30/03/2017 Call 3.300 1.400 1.400 0.000   0 1.400
TAHE29 30/03/2017 Put 3.300 0.003 0.003 0.000   0 0.003
TAHZM8 30/03/2017 Call 3.400 1.305 1.305 0.000   0 1.305
TAHZN8 30/03/2017 Put 3.400 0.005 0.005 0.000   0 0.005
TAHDU9 30/03/2017 Call 3.500 1.205 1.205 0.000   0 1.205
TAHDV9 30/03/2017 Put 3.500 0.008 0.008 0.000   0 0.008
TAHUN8 30/03/2017 Call 3.600 1.105 1.105 0.000   0 1.105
TAHUO8 30/03/2017 Put 3.600 0.015 0.015 0.000   0 0.015
TAHDQ9 30/03/2017 Call 3.700 1.010 1.010 0.000   0 1.010
TAHDR9 30/03/2017 Put 3.700 0.020 0.020 0.000   0 0.020
TAHSX8 30/03/2017 Call 3.800 0.910 0.910 0.000   0 0.910
TAHSY8 30/03/2017 Put 3.800 0.030 0.030 0.000   0 0.030
TAHDO9 30/03/2017 Call 3.900 0.815 0.815 0.000   0 0.815
TAHDP9 30/03/2017 Put 3.900 0.040 0.040 0.000   0 0.040
TAHSZ8 30/03/2017 Call 4.000 0.725 0.725 0.000   0 0.725
TAHT18 30/03/2017 Put 4.000 0.055 0.055 0.000   0 0.055
TAHDW9 30/03/2017 Call 4.100 0.635 0.635 0.000   0 0.635
TAHDX9 30/03/2017 Put 4.100 0.075 0.075 0.000   0 0.075
TAHT48 30/03/2017 Call 4.200 0.545 0.545 0.000   0 0.545
TAHT58 30/03/2017 Put 4.200 0.100 0.100 0.000   200 0.100
TAHDY9 30/03/2017 Call 4.300 0.465 0.465 0.000   105 0.465
TAHDZ9 30/03/2017 Put 4.300 0.130 0.130 0.000   0 0.130
TAHST8 30/03/2017 Call 4.400 0.390 0.390 0.000   0 0.390
TAHSU8 30/03/2017 Put 4.400 0.165 0.165 0.000   550 0.165
TAHE39 30/03/2017 Call 4.500 0.320 0.320 0.000   0 0.320
TAHE49 30/03/2017 Put 4.500 0.210 0.210 0.000   0 0.210
TAHSV8 30/03/2017 Call 4.600 0.260 0.260 0.000   0 0.260
TAHSW8 30/03/2017 Put 4.600 0.255 0.255 0.000   0 0.255
TAHDS9 30/03/2017 Call 4.700 0.210 0.210 0.000   0 0.210
TAHDT9 30/03/2017 Put 4.700 0.315 0.315 0.000   0 0.315
TAHT28 30/03/2017 Call 4.800 0.165 0.165 0.000   0 0.165
TAHT38 30/03/2017 Put 4.800 0.375 0.375 0.000   0 0.375
TAHEV9 30/03/2017 Call 4.900 0.130 0.130 0.000   0 0.130
TAHEW9 30/03/2017 Put 4.900 0.445 0.445 0.000   0 0.445
TAHT68 30/03/2017 Call 5.000 0.100 0.100 0.000   505 0.100
TAHT78 30/03/2017 Put 5.000 0.520 0.520 0.000   60 0.520
TAHEZ9 30/03/2017 Call 5.250 0.050 0.050 0.000   0 0.050
TAHF19 30/03/2017 Put 5.250 0.725 0.725 0.000   0 0.725
TAHSR8 30/03/2017 Call 5.500 0.025 0.025 0.000   306 0.025
TAHSS8 30/03/2017 Put 5.500 0.945 0.945 0.000   0 0.945
TAHFF9 30/03/2017 Call 5.750 0.010 0.010 0.000   0 0.010
TAHFG9 30/03/2017 Put 5.750 1.180 1.180 0.000   0 1.180
TAHSP8 30/03/2017 Call 6.000 0.005 0.005 0.000   0 0.005
TAHSQ8 30/03/2017 Put 6.000 1.425 1.425 0.000   0 1.425
TAHKX9 30/03/2017 Call 6.250 0.002 0.002 0.000   0 0.002
TAHKY9 30/03/2017 Put 6.250 1.670 1.670 0.000   0 1.670
TAHT98 30/03/2017 Call 6.500 0.001 0.001 0.000   0 0.001
TAHTA8 30/03/2017 Put 6.500 1.920 1.920 0.000   0 1.920
TAHML9 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TAHMM9 30/03/2017 Put 6.750 2.170 2.170 0.000   0 2.170
TAHTL8 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHTM8 30/03/2017 Put 7.000 2.420 2.420 0.000   0 2.420
TAHS59 27/04/2017 Call 0.010 4.595 4.595 0.000   0 4.595
TAHSO9 27/04/2017 Call 3.900 0.820 0.820 0.000   0 0.820
TAHSP9 27/04/2017 Put 3.900 0.060 0.060 0.000   0 0.060
TAHSG9 27/04/2017 Call 4.000 0.730 0.730 0.000   0 0.730
TAHSH9 27/04/2017 Put 4.000 0.080 0.080 0.000   0 0.080
TAHR59 27/04/2017 Call 4.100 0.645 0.645 0.000   0 0.645
TAHR69 27/04/2017 Put 4.100 0.105 0.105 0.000   0 0.105
TAHR79 27/04/2017 Call 4.200 0.560 0.560 0.000   0 0.560
TAHR89 27/04/2017 Put 4.200 0.130 0.130 0.000   0 0.130
TAHR99 27/04/2017 Call 4.300 0.480 0.480 0.000   0 0.480
TAHRF9 27/04/2017 Put 4.300 0.160 0.160 0.000   0 0.160
TAHRG9 27/04/2017 Call 4.400 0.410 0.410 0.000   0 0.410
TAHRH9 27/04/2017 Put 4.400 0.195 0.195 0.000   0 0.195
TAHRI9 27/04/2017 Call 4.500 0.345 0.345 0.000   0 0.345
TAHRJ9 27/04/2017 Put 4.500 0.235 0.235 0.000   0 0.235
TAHRK9 27/04/2017 Call 4.600 0.290 0.290 0.000   0 0.290
TAHRL9 27/04/2017 Put 4.600 0.280 0.280 0.000   0 0.280
TAHRM9 27/04/2017 Call 4.700 0.240 0.240 0.000   0 0.240
TAHRN9 27/04/2017 Put 4.700 0.335 0.335 0.000   24 0.335
TAHRO9 27/04/2017 Call 4.800 0.195 0.195 0.000   0 0.195
TAHRP9 27/04/2017 Put 4.800 0.395 0.395 0.000   0 0.395
TAHRQ9 27/04/2017 Call 4.900 0.160 0.160 0.000   0 0.160
TAHRR9 27/04/2017 Put 4.900 0.460 0.460 0.000   0 0.460
TAHRS9 27/04/2017 Call 5.000 0.125 0.125 0.000   0 0.125
TAHRT9 27/04/2017 Put 5.000 0.535 0.535 0.000   0 0.535
TAHRU9 27/04/2017 Call 5.250 0.070 0.070 0.000   0 0.070
TAHRV9 27/04/2017 Put 5.250 0.735 0.735 0.000   0 0.735
TAHRW9 27/04/2017 Call 5.500 0.040 0.040 0.000   0 0.040
TAHRX9 27/04/2017 Put 5.500 0.950 0.950 0.000   0 0.950
TAHRY9 27/04/2017 Call 5.750 0.020 0.020 0.000   0 0.020
TAHRZ9 27/04/2017 Put 5.750 1.185 1.185 0.000   0 1.185
TAHS19 27/04/2017 Call 6.000 0.009 0.009 0.000   0 0.009
TAHS29 27/04/2017 Put 6.000 1.425 1.425 0.000   0 1.425
TAHS39 27/04/2017 Call 6.250 0.004 0.004 0.000   0 0.004
TAHS49 27/04/2017 Put 6.250 1.670 1.670 0.000   0 1.670
TAHTN9 25/05/2017 Call 0.010 4.600 4.600 0.000   0 4.600
TAHSS9 25/05/2017 Call 3.900 0.825 0.825 0.000   0 0.825
TAHST9 25/05/2017 Put 3.900 0.080 0.080 0.000   0 0.080
TAHSU9 25/05/2017 Call 4.000 0.735 0.735 0.000   0 0.735
TAHSV9 25/05/2017 Put 4.000 0.100 0.100 0.000   0 0.100
TAHSW9 25/05/2017 Call 4.100 0.650 0.650 0.000   0 0.650
TAHSX9 25/05/2017 Put 4.100 0.120 0.120 0.000   0 0.120
TAHSY9 25/05/2017 Call 4.200 0.570 0.570 0.000   0 0.570
TAHSZ9 25/05/2017 Put 4.200 0.150 0.150 0.000   0 0.150
TAHT19 25/05/2017 Call 4.300 0.495 0.495 0.000   0 0.495
TAHT29 25/05/2017 Put 4.300 0.180 0.180 0.000   0 0.180
TAHT39 25/05/2017 Call 4.400 0.425 0.425 0.000   0 0.425
TAHT49 25/05/2017 Put 4.400 0.215 0.215 0.000   0 0.215
TAHT59 25/05/2017 Call 4.500 0.365 0.365 0.000   0 0.365
TAHT69 25/05/2017 Put 4.500 0.255 0.255 0.000   0 0.255
TAHT79 25/05/2017 Call 4.600 0.310 0.310 0.000   0 0.310
TAHT89 25/05/2017 Put 4.600 0.305 0.305 0.000   0 0.305
TAHT99 25/05/2017 Call 4.700 0.260 0.260 0.000   0 0.260
TAHTA9 25/05/2017 Put 4.700 0.355 0.355 0.000   0 0.355
TAHTB9 25/05/2017 Call 4.800 0.220 0.220 0.000   0 0.220
TAHTC9 25/05/2017 Put 4.800 0.415 0.415 0.000   0 0.415
TAHTD9 25/05/2017 Call 4.900 0.180 0.180 0.000   0 0.180
TAHTE9 25/05/2017 Put 4.900 0.480 0.480 0.000   0 0.480
TAHTF9 25/05/2017 Call 5.000 0.150 0.150 0.000   0 0.150
TAHTG9 25/05/2017 Put 5.000 0.550 0.550 0.000   0 0.550
TAHTH9 25/05/2017 Call 5.250 0.090 0.090 0.000   0 0.090
TAHTI9 25/05/2017 Put 5.250 0.745 0.745 0.000   0 0.745
TAHTJ9 25/05/2017 Call 5.500 0.050 0.050 0.000   0 0.050
TAHTK9 25/05/2017 Put 5.500 0.960 0.960 0.000   0 0.960
TAHTL9 25/05/2017 Call 5.750 0.030 0.030 0.000   0 0.030
TAHTM9 25/05/2017 Put 5.750 1.190 1.190 0.000   0 1.190
TAHTW9 25/05/2017 Call 6.000 0.015 0.015 0.000   0 0.015
TAHTX9 25/05/2017 Put 6.000 1.425 1.425 0.000   0 1.425
TAHJZ9 29/06/2017 Call 0.010 4.615 4.615 0.000   0 4.615
TAHCX9 29/06/2017 Call 3.200 1.505 1.505 0.000   0 1.505
TAHCY9 29/06/2017 Put 3.200 0.010 0.010 0.000   0 0.010
TAHZO8 29/06/2017 Call 3.400 1.305 1.305 0.000   0 1.305
TAHZP8 29/06/2017 Put 3.400 0.025 0.025 0.000   0 0.025
TAHY18 29/06/2017 Call 3.600 1.110 1.110 0.000   0 1.110
TAHY28 29/06/2017 Put 3.600 0.045 0.045 0.000   0 0.045
TAHJ19 29/06/2017 Call 3.700 1.015 1.015 0.000   0 1.015
TAHJ29 29/06/2017 Put 3.700 0.060 0.060 0.000   0 0.060
TAHXB8 29/06/2017 Call 3.800 0.925 0.925 0.000   0 0.925
TAHXC8 29/06/2017 Put 3.800 0.075 0.075 0.000   0 0.075
TAHJ59 29/06/2017 Call 3.900 0.835 0.835 0.000   0 0.835
TAHJ69 29/06/2017 Put 3.900 0.095 0.095 0.000   0 0.095
TAHX78 29/06/2017 Call 4.000 0.750 0.750 0.000   0 0.750
TAHX88 29/06/2017 Put 4.000 0.115 0.115 0.000   0 0.115
TAHJD9 29/06/2017 Call 4.100 0.665 0.665 0.000   0 0.665
TAHJE9 29/06/2017 Put 4.100 0.140 0.140 0.000   0 0.140
TAHPO9 29/06/2017 Call 4.110 0.635 0.635 0.000   0 0.635
TAHPP9 29/06/2017 Put 4.110 0.140 0.140 0.000   0 0.140
TAHX58 29/06/2017 Call 4.200 0.590 0.590 0.000   0 0.590
TAHX68 29/06/2017 Put 4.200 0.170 0.170 0.000   0 0.170
TAHPQ9 29/06/2017 Call 4.210 0.565 0.565 0.000   0 0.565
TAHPR9 29/06/2017 Put 4.210 0.170 0.170 0.000   0 0.170
TAHJ99 29/06/2017 Call 4.300 0.520 0.520 0.000   0 0.520
TAHJA9 29/06/2017 Put 4.300 0.205 0.205 0.000   0 0.205
TAHPS9 29/06/2017 Call 4.310 0.500 0.500 0.000   0 0.500
TAHPT9 29/06/2017 Put 4.310 0.205 0.205 0.000   60 0.205
TAHX18 29/06/2017 Call 4.400 0.450 0.450 0.000   0 0.450
TAHX28 29/06/2017 Put 4.400 0.240 0.240 0.000   0 0.240
TAHJB9 29/06/2017 Call 4.500 0.390 0.390 0.000   0 0.390
TAHJC9 29/06/2017 Put 4.500 0.285 0.285 0.000   0 0.285
TAHWY8 29/06/2017 Call 4.600 0.335 0.335 0.000   0 0.335
TAHWZ8 29/06/2017 Put 4.600 0.330 0.330 0.000   0 0.330
TAHJ79 29/06/2017 Call 4.700 0.290 0.290 0.000   0 0.290
TAHJ89 29/06/2017 Put 4.700 0.385 0.385 0.000   130 0.385
TAHX98 29/06/2017 Call 4.800 0.245 0.245 0.000   0 0.245
TAHXA8 29/06/2017 Put 4.800 0.440 0.440 0.000   0 0.440
TAHJ39 29/06/2017 Call 4.900 0.205 0.205 0.000   0 0.205
TAHJ49 29/06/2017 Put 4.900 0.505 0.505 0.000   0 0.505
TAHX38 29/06/2017 Call 5.000 0.175 0.175 0.000   0 0.175
TAHX48 29/06/2017 Put 5.000 0.575 0.575 0.000   0 0.575
TAHJF9 29/06/2017 Call 5.250 0.110 0.110 0.000   0 0.110
TAHJG9 29/06/2017 Put 5.250 0.760 0.760 0.000   0 0.760
TAHXD8 29/06/2017 Call 5.500 0.065 0.065 0.000   0 0.065
TAHXF8 29/06/2017 Put 5.500 0.970 0.970 0.000   0 0.970
TAHKB9 29/06/2017 Call 5.750 0.040 0.040 0.000   0 0.040
TAHKC9 29/06/2017 Put 5.750 1.195 1.195 0.000   0 1.195
TAHWW8 29/06/2017 Call 6.000 0.020 0.020 0.000   0 0.020
TAHWX8 29/06/2017 Put 6.000 1.430 1.430 0.000   0 1.430
TAHKZ9 29/06/2017 Call 6.250 0.015 0.015 0.000   0 0.015
TAHL19 29/06/2017 Put 6.250 1.675 1.675 0.000   0 1.675
TAHXJ8 29/06/2017 Call 6.500 0.007 0.007 0.000   0 0.007
TAHXK8 29/06/2017 Put 6.500 1.920 1.920 0.000   0 1.920
TAHMN9 29/06/2017 Call 6.750 0.004 0.004 0.000   0 0.004
TAHMO9 29/06/2017 Put 6.750 2.170 2.170 0.000   0 2.170
TAHN29 29/06/2017 Call 7.000 0.002 0.002 0.000   0 0.002
TAHN39 29/06/2017 Put 7.000 2.420 2.420 0.000   0 2.420
TAHQT9 28/09/2017 Call 0.010 4.510 4.510 0.000   0 4.510
TAHEQ9 28/09/2017 Call 3.200 1.500 1.500 0.000   0 1.500
TAHER9 28/09/2017 Put 3.200 0.045 0.045 0.000   0 0.045
TAHE59 28/09/2017 Call 3.400 1.305 1.305 0.000   0 1.305
TAHE69 28/09/2017 Put 3.400 0.070 0.070 0.000   0 0.070
TAHEK9 28/09/2017 Call 3.600 1.115 1.115 0.000   0 1.115
TAHEL9 28/09/2017 Put 3.600 0.100 0.100 0.000   0 0.100
TAHEG9 28/09/2017 Call 3.800 0.935 0.935 0.000   0 0.935
TAHEH9 28/09/2017 Put 3.800 0.145 0.145 0.000   0 0.145
TAHSQ9 28/09/2017 Call 3.900 0.850 0.850 0.000   0 0.850
TAHSR9 28/09/2017 Put 3.900 0.175 0.175 0.000   0 0.175
TAHE99 28/09/2017 Call 4.000 0.770 0.770 0.000   0 0.770
TAHEF9 28/09/2017 Put 4.000 0.200 0.200 0.000   0 0.200
TAHR39 28/09/2017 Call 4.100 0.695 0.695 0.000   0 0.695
TAHR49 28/09/2017 Put 4.100 0.235 0.235 0.000   0 0.235
TAHEO9 28/09/2017 Call 4.200 0.620 0.620 0.000   0 0.620
TAHEP9 28/09/2017 Put 4.200 0.270 0.270 0.000   0 0.270
TAHPU9 28/09/2017 Call 4.300 0.555 0.555 0.000   0 0.555
TAHPV9 28/09/2017 Put 4.300 0.310 0.310 0.000   0 0.310
TAHEM9 28/09/2017 Call 4.400 0.495 0.495 0.000   0 0.495
TAHEN9 28/09/2017 Put 4.400 0.355 0.355 0.000   0 0.355
TAHPW9 28/09/2017 Call 4.500 0.440 0.440 0.000   0 0.440
TAHPX9 28/09/2017 Put 4.500 0.400 0.400 0.000   0 0.400
TAHEI9 28/09/2017 Call 4.600 0.390 0.390 0.000   0 0.390
TAHEJ9 28/09/2017 Put 4.600 0.455 0.455 0.000   0 0.455
TAHQ19 28/09/2017 Call 4.700 0.340 0.340 0.000   0 0.340
TAHQ29 28/09/2017 Put 4.700 0.510 0.510 0.000   0 0.510
TAHE79 28/09/2017 Call 4.800 0.300 0.300 0.000   0 0.300
TAHE89 28/09/2017 Put 4.800 0.570 0.570 0.000   0 0.570
TAHQ39 28/09/2017 Call 4.900 0.260 0.260 0.000   0 0.260
TAHQ49 28/09/2017 Put 4.900 0.635 0.635 0.000   0 0.635
TAHET9 28/09/2017 Call 5.000 0.225 0.225 0.000   0 0.225
TAHEU9 28/09/2017 Put 5.000 0.705 0.705 0.000   0 0.705
TAHQ59 28/09/2017 Call 5.250 0.155 0.155 0.000   0 0.155
TAHQ69 28/09/2017 Put 5.250 0.890 0.890 0.000   0 0.890
TAHF29 28/09/2017 Call 5.500 0.105 0.105 0.000   0 0.105
TAHF39 28/09/2017 Put 5.500 1.090 1.090 0.000   0 1.090
TAHQ99 28/09/2017 Call 5.750 0.070 0.070 0.000   0 0.070
TAHQA9 28/09/2017 Put 5.750 1.305 1.305 0.000   0 1.305
TAHF69 28/09/2017 Call 6.000 0.045 0.045 0.000   0 0.045
TAHF79 28/09/2017 Put 6.000 1.530 1.530 0.000   0 1.530
TAHPY9 28/09/2017 Call 6.250 0.030 0.030 0.000   0 0.030
TAHPZ9 28/09/2017 Put 6.250 1.760 1.760 0.000   0 1.760
TAHL29 28/09/2017 Call 6.500 0.020 0.020 0.000   0 0.020
TAHL39 28/09/2017 Put 6.500 2.000 2.000 0.000   0 2.000
TAHQ79 28/09/2017 Call 6.750 0.010 0.010 0.000   0 0.010
TAHQ89 28/09/2017 Put 6.750 2.240 2.240 0.000   0 2.240
TAHMP9 28/09/2017 Call 7.000 0.007 0.007 0.000   0 0.007
TAHMQ9 28/09/2017 Put 7.000 2.485 2.485 0.000   0 2.485
TAHK19 21/12/2017 Call 3.400 1.305 1.305 0.000   0 1.305
TAHK29 21/12/2017 Put 3.400 0.090 0.090 0.000   0 0.090
TAHJX9 21/12/2017 Call 3.600 1.120 1.120 0.000   0 1.120
TAHJY9 21/12/2017 Put 3.600 0.130 0.130 0.000   0 0.130
TAHJL9 21/12/2017 Call 3.800 0.945 0.945 0.000   0 0.945
TAHJM9 21/12/2017 Put 3.800 0.175 0.175 0.000   0 0.175
TAHJJ9 21/12/2017 Call 4.000 0.790 0.790 0.000   0 0.790
TAHJK9 21/12/2017 Put 4.000 0.235 0.235 0.000   0 0.235
TAHJH9 21/12/2017 Call 4.200 0.650 0.650 0.000   0 0.650
TAHJI9 21/12/2017 Put 4.200 0.310 0.310 0.000   0 0.310
TAHJR9 21/12/2017 Call 4.400 0.530 0.530 0.000   0 0.530
TAHJS9 21/12/2017 Put 4.400 0.395 0.395 0.000   0 0.395
TAHJP9 21/12/2017 Call 4.600 0.425 0.425 0.000   0 0.425
TAHJQ9 21/12/2017 Put 4.600 0.500 0.500 0.000   0 0.500
TAHJT9 21/12/2017 Call 4.800 0.340 0.340 0.000   0 0.340
TAHJU9 21/12/2017 Put 4.800 0.615 0.615 0.000   0 0.615
TAHJN9 21/12/2017 Call 5.000 0.265 0.265 0.000   0 0.265
TAHJO9 21/12/2017 Put 5.000 0.745 0.745 0.000   0 0.745
TAHJV9 21/12/2017 Call 5.500 0.140 0.140 0.000   0 0.140
TAHJW9 21/12/2017 Put 5.500 1.120 1.120 0.000   0 1.120
TAHKD9 21/12/2017 Call 6.000 0.070 0.070 0.000   0 0.070
TAHKE9 21/12/2017 Put 6.000 1.550 1.550 0.000   0 1.550
TAHL49 21/12/2017 Call 6.500 0.035 0.035 0.000   0 0.035
TAHL59 21/12/2017 Put 6.500 2.010 2.010 0.000   0 2.010
TAHMR9 21/12/2017 Call 7.000 0.015 0.015 0.000   0 0.015
TAHMS9 21/12/2017 Put 7.000 2.490 2.490 0.000   0 2.490
TAHSI9 28/03/2018 Call 3.800 0.955 0.955 0.000   0 0.955
TAHSJ9 28/03/2018 Put 3.800 0.250 0.250 0.000   0 0.250
TAHR19 28/03/2018 Call 4.000 0.805 0.805 0.000   0 0.805
TAHR29 28/03/2018 Put 4.000 0.315 0.315 0.000   0 0.315
TAHQN9 28/03/2018 Call 4.200 0.670 0.670 0.000   0 0.670
TAHQO9 28/03/2018 Put 4.200 0.400 0.400 0.000   0 0.400
TAHQR9 28/03/2018 Call 4.400 0.555 0.555 0.000   0 0.555
TAHQS9 28/03/2018 Put 4.400 0.495 0.495 0.000   0 0.495
TAHQJ9 28/03/2018 Call 4.600 0.455 0.455 0.000   0 0.455
TAHQK9 28/03/2018 Put 4.600 0.600 0.600 0.000   0 0.600
TAHQL9 28/03/2018 Call 4.800 0.370 0.370 0.000   0 0.370
TAHQM9 28/03/2018 Put 4.800 0.725 0.725 0.000   0 0.725
TAHQP9 28/03/2018 Call 5.000 0.300 0.300 0.000   0 0.300
TAHQQ9 28/03/2018 Put 5.000 0.855 0.855 0.000   0 0.855
TAHQD9 28/03/2018 Call 5.500 0.170 0.170 0.000   0 0.170
TAHQE9 28/03/2018 Put 5.500 1.230 1.230 0.000   0 1.230
TAHQF9 28/03/2018 Call 6.000 0.090 0.090 0.000   0 0.090
TAHQG9 28/03/2018 Put 6.000 1.650 1.650 0.000   0 1.650
TAHQB9 28/03/2018 Call 6.500 0.050 0.050 0.000   0 0.050
TAHQC9 28/03/2018 Put 6.500 2.095 2.095 0.000   0 2.095
TAHQH9 28/03/2018 Call 7.000 0.025 0.025 0.000   0 0.025
TAHQI9 28/03/2018 Put 7.000 2.565 2.565 0.000   0 2.565

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.