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 4.640 0.000 4.620 4.640 4.630 4.650 4.615 1,090,973 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHJZ9 29/06/2017 Call 0.010 4.635 4.635 0.000   0 4.635
TAHCX9 29/06/2017 Call 3.200 1.445 1.445 0.000   0 1.445
TAHCY9 29/06/2017 Put 3.200 0.000 0.000 0.000   0 0.000
TAHZO8 29/06/2017 Call 3.400 1.245 1.245 0.000   0 1.245
TAHZP8 29/06/2017 Put 3.400 0.000 0.000 0.000   0 0.000
TAHYN9 29/06/2017 Call 3.500 1.150 1.150 0.000   0 1.150
TAHYO9 29/06/2017 Put 3.500 0.000 0.000 0.000   0 0.000
TAHY18 29/06/2017 Call 3.600 1.055 1.055 0.000   0 1.055
TAHY28 29/06/2017 Put 3.600 0.000 0.000 0.000   0 0.000
TAHJ19 29/06/2017 Call 3.700 0.955 0.955 0.000   0 0.955
TAHJ29 29/06/2017 Put 3.700 0.001 0.001 0.000   1,000 0.001
TAHXB8 29/06/2017 Call 3.800 0.860 0.860 0.000   0 0.860
TAHXC8 29/06/2017 Put 3.800 0.001 0.001 0.000   0 0.001
TAHJ59 29/06/2017 Call 3.900 0.765 0.765 0.000   0 0.765
TAHJ69 29/06/2017 Put 3.900 0.003 0.003 0.000   0 0.003
TAHX78 29/06/2017 Call 4.000 0.665 0.665 0.000   0 0.665
TAHX88 29/06/2017 Put 4.000 0.006 0.006 0.000   250 0.006
TAHJD9 29/06/2017 Call 4.100 0.575 0.575 0.000   0 0.575
TAHJE9 29/06/2017 Put 4.100 0.010 0.010 0.000   200 0.010
TAHPO9 29/06/2017 Call 4.110 0.565 0.565 0.000   0 0.565
TAHPP9 29/06/2017 Put 4.110 0.015 0.015 0.000   1,000 0.015
TAHX58 29/06/2017 Call 4.200 0.480 0.480 0.000   0 0.480
TAHX68 29/06/2017 Put 4.200 0.020 0.020 0.000   0 0.020
TAHPQ9 29/06/2017 Call 4.210 0.470 0.470 0.000   0 0.470
TAHPR9 29/06/2017 Put 4.210 0.025 0.025 0.000   0 0.025
TAHJ99 29/06/2017 Call 4.300 0.395 0.395 0.000   0 0.395
TAHJA9 29/06/2017 Put 4.300 0.035 0.035 0.000   100 0.035
TAHPS9 29/06/2017 Call 4.310 0.385 0.385 0.000   0 0.385
TAHPT9 29/06/2017 Put 4.310 0.040 0.040 0.000   1,130 0.040
TAHX18 29/06/2017 Call 4.400 0.310 0.310 0.000   0 0.310
TAHX28 29/06/2017 Put 4.400 0.060 0.060 0.000   0 0.060
TAHJB9 29/06/2017 Call 4.500 0.240 0.240 0.000   0 0.240
TAHJC9 29/06/2017 Put 4.500 0.085 0.085 0.000   15 0.085
TAHWY8 29/06/2017 Call 4.600 0.175 0.175 0.000 100 360 0.175
TAHWZ8 29/06/2017 Put 4.600 0.125 0.125 0.000   15 0.125
TAHJ79 29/06/2017 Call 4.700 0.125 0.125 0.000   0 0.125
TAHJ89 29/06/2017 Put 4.700 0.175 0.175 0.000   0 0.175
TAHX98 29/06/2017 Call 4.800 0.085 0.085 0.000   96 0.085
TAHXA8 29/06/2017 Put 4.800 0.235 0.235 0.000   0 0.235
TAHJ39 29/06/2017 Call 4.900 0.055 0.055 0.000   50 0.055
TAHJ49 29/06/2017 Put 4.900 0.305 0.305 0.000   0 0.305
TAHX38 29/06/2017 Call 5.000 0.035 0.035 0.000   587 0.035
TAHX48 29/06/2017 Put 5.000 0.385 0.385 0.000   85 0.385
TAHJF9 29/06/2017 Call 5.250 0.009 0.009 0.000   0 0.009
TAHJG9 29/06/2017 Put 5.250 0.610 0.610 0.000   0 0.610
TAHXD8 29/06/2017 Call 5.500 0.002 0.002 0.000   0 0.002
TAHXF8 29/06/2017 Put 5.500 0.860 0.860 0.000   100 0.860
TAHKB9 29/06/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TAHKC9 29/06/2017 Put 5.750 1.110 1.110 0.000   0 1.110
TAHWW8 29/06/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TAHWX8 29/06/2017 Put 6.000 1.360 1.360 0.000   0 1.360
TAHKZ9 29/06/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHL19 29/06/2017 Put 6.250 1.610 1.610 0.000   0 1.610
TAHXJ8 29/06/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHXK8 29/06/2017 Put 6.500 1.860 1.860 0.000   0 1.860
TAHMN9 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TAHMO9 29/06/2017 Put 6.750 2.110 2.110 0.000   0 2.110
TAHN29 29/06/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHN39 29/06/2017 Put 7.000 2.360 2.360 0.000   0 2.360
TAHWU9 27/07/2017 Call 0.010 4.645 4.645 0.000   0 4.645
TAHYP9 27/07/2017 Call 3.500 1.165 1.165 0.000   0 1.165
TAHYQ9 27/07/2017 Put 3.500 0.001 0.001 0.000   0 0.001
TAHYB9 27/07/2017 Call 3.600 1.070 1.070 0.000   0 1.070
TAHYC9 27/07/2017 Put 3.600 0.002 0.002 0.000   0 0.002
TAHXT9 27/07/2017 Call 3.700 0.970 0.970 0.000   0 0.970
TAHXU9 27/07/2017 Put 3.700 0.003 0.003 0.000   80 0.003
TAHXF9 27/07/2017 Call 3.800 0.875 0.875 0.000   0 0.875
TAHXG9 27/07/2017 Put 3.800 0.006 0.006 0.000   0 0.006
TAHXH9 27/07/2017 Call 3.900 0.780 0.780 0.000   0 0.780
TAHXI9 27/07/2017 Put 3.900 0.010 0.010 0.000   0 0.010
TAHX69 27/07/2017 Call 4.000 0.685 0.685 0.000   0 0.685
TAHX79 27/07/2017 Put 4.000 0.020 0.020 0.000   0 0.020
TAHWS9 27/07/2017 Call 4.100 0.595 0.595 0.000   0 0.595
TAHWT9 27/07/2017 Put 4.100 0.030 0.030 0.000   0 0.030
TAHVZ9 27/07/2017 Call 4.200 0.505 0.505 0.000   0 0.505
TAHW19 27/07/2017 Put 4.200 0.045 0.045 0.000   0 0.045
TAHWQ9 27/07/2017 Call 4.300 0.425 0.425 0.000   0 0.425
TAHWR9 27/07/2017 Put 4.300 0.065 0.065 0.000   0 0.065
TAHW29 27/07/2017 Call 4.400 0.350 0.350 0.000   364 0.350
TAHW39 27/07/2017 Put 4.400 0.095 0.095 0.000   0 0.095
TAHWG9 27/07/2017 Call 4.500 0.280 0.280 0.000   0 0.280
TAHWH9 27/07/2017 Put 4.500 0.125 0.125 0.000   24 0.125
TAHW89 27/07/2017 Call 4.600 0.220 0.220 0.000   100 0.220
TAHW99 27/07/2017 Put 4.600 0.165 0.165 0.000   0 0.165
TAHWI9 27/07/2017 Call 4.700 0.165 0.165 0.000 120 120 0.165
TAHWJ9 27/07/2017 Put 4.700 0.215 0.215 0.000   0 0.215
TAHWA9 27/07/2017 Call 4.800 0.125 0.125 0.000   187 0.125
TAHWB9 27/07/2017 Put 4.800 0.275 0.275 0.000   0 0.275
TAHWK9 27/07/2017 Call 4.900 0.090 0.090 0.000   48 0.090
TAHWL9 27/07/2017 Put 4.900 0.340 0.340 0.000   0 0.340
TAHW49 27/07/2017 Call 5.000 0.065 0.065 0.000   90 0.065
TAHW59 27/07/2017 Put 5.000 0.415 0.415 0.000   0 0.415
TAHWM9 27/07/2017 Call 5.250 0.025 0.025 0.000   0 0.025
TAHWN9 27/07/2017 Put 5.250 0.625 0.625 0.000   0 0.625
TAHWE9 27/07/2017 Call 5.500 0.008 0.008 0.000   0 0.008
TAHWF9 27/07/2017 Put 5.500 0.860 0.860 0.000   0 0.860
TAHWC9 27/07/2017 Call 5.750 0.002 0.002 0.000   0 0.002
TAHWD9 27/07/2017 Put 5.750 1.110 1.110 0.000   0 1.110
TAHW69 27/07/2017 Call 6.000 0.001 0.001 0.000   0 0.001
TAHW79 27/07/2017 Put 6.000 1.360 1.360 0.000   0 1.360
TAHWO9 27/07/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHWP9 27/07/2017 Put 6.250 1.610 1.610 0.000   0 1.610
TAHCF7 27/07/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHCG7 27/07/2017 Put 6.500 1.860 1.860 0.000   0 1.860
TAHZR9 24/08/2017 Call 0.010 4.520 4.520 0.000   0 4.520
TAHYV9 24/08/2017 Call 3.600 1.070 1.070 0.000   0 1.070
TAHYW9 24/08/2017 Put 3.600 0.015 0.015 0.000   0 0.015
TAHZJ9 24/08/2017 Call 3.700 0.970 0.970 0.000   0 0.970
TAHZK9 24/08/2017 Put 3.700 0.020 0.020 0.000   0 0.020
TAHYX9 24/08/2017 Call 3.800 0.875 0.875 0.000   0 0.875
TAHYZ9 24/08/2017 Put 3.800 0.030 0.030 0.000   0 0.030
TAHZP9 24/08/2017 Call 3.900 0.780 0.780 0.000   0 0.780
TAHZQ9 24/08/2017 Put 3.900 0.045 0.045 0.000   0 0.045
TAHZ19 24/08/2017 Call 4.000 0.690 0.690 0.000   0 0.690
TAHZ29 24/08/2017 Put 4.000 0.060 0.060 0.000   0 0.060
TAHZN9 24/08/2017 Call 4.100 0.600 0.600 0.000   0 0.600
TAHZO9 24/08/2017 Put 4.100 0.080 0.080 0.000   0 0.080
TAHZ39 24/08/2017 Call 4.200 0.515 0.515 0.000   0 0.515
TAHZ49 24/08/2017 Put 4.200 0.105 0.105 0.000   0 0.105
TAHZL9 24/08/2017 Call 4.300 0.440 0.440 0.000   0 0.440
TAHZM9 24/08/2017 Put 4.300 0.135 0.135 0.000   0 0.135
TAHZ59 24/08/2017 Call 4.400 0.365 0.365 0.000   0 0.365
TAHZ69 24/08/2017 Put 4.400 0.170 0.170 0.000   0 0.170
TAHZD9 24/08/2017 Call 4.500 0.300 0.300 0.000   0 0.300
TAHZE9 24/08/2017 Put 4.500 0.215 0.215 0.000   100 0.215
TAHZ79 24/08/2017 Call 4.600 0.245 0.245 0.000   0 0.245
TAHZ89 24/08/2017 Put 4.600 0.265 0.265 0.000   0 0.265
TAHZF9 24/08/2017 Call 4.700 0.190 0.190 0.000   0 0.190
TAHZG9 24/08/2017 Put 4.700 0.320 0.320 0.000   0 0.320
TAHZ99 24/08/2017 Call 4.800 0.150 0.150 0.000   0 0.150
TAHZA9 24/08/2017 Put 4.800 0.385 0.385 0.000   0 0.385
TAHZH9 24/08/2017 Call 4.900 0.115 0.115 0.000   65 0.115
TAHZI9 24/08/2017 Put 4.900 0.455 0.455 0.000   0 0.455
TAHZB9 24/08/2017 Call 5.000 0.085 0.085 0.000   0 0.085
TAHZC9 24/08/2017 Put 5.000 0.535 0.535 0.000   0 0.535
TAHZS9 24/08/2017 Call 5.250 0.040 0.040 0.000   0 0.040
TAHZT9 24/08/2017 Put 5.250 0.745 0.745 0.000   0 0.745
TAHZU9 24/08/2017 Call 5.500 0.015 0.015 0.000   0 0.015
TAHZV9 24/08/2017 Put 5.500 0.980 0.980 0.000   0 0.980
TAHZW9 24/08/2017 Call 5.750 0.006 0.006 0.000   0 0.006
TAHZX9 24/08/2017 Put 5.750 1.220 1.220 0.000   0 1.220
TAHZY9 24/08/2017 Call 6.000 0.002 0.002 0.000   0 0.002
TAHB17 24/08/2017 Put 6.000 1.470 1.470 0.000   0 1.470
TAHC67 24/08/2017 Call 6.250 0.001 0.001 0.000   0 0.001
TAHC77 24/08/2017 Put 6.250 1.715 1.715 0.000   0 1.715
TAHCH7 24/08/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHCI7 24/08/2017 Put 6.500 1.965 1.965 0.000   0 1.965
TAHQT9 28/09/2017 Call 0.010 4.525 4.525 0.000   0 4.525
TAHEQ9 28/09/2017 Call 3.200 1.455 1.455 0.000   0 1.455
TAHER9 28/09/2017 Put 3.200 0.004 0.004 0.000   0 0.004
TAHE59 28/09/2017 Call 3.400 1.260 1.260 0.000   0 1.260
TAHE69 28/09/2017 Put 3.400 0.010 0.010 0.000   0 0.010
TAHYR9 28/09/2017 Call 3.500 1.160 1.160 0.000   0 1.160
TAHYS9 28/09/2017 Put 3.500 0.015 0.015 0.000   0 0.015
TAHEK9 28/09/2017 Call 3.600 1.065 1.065 0.000   0 1.065
TAHEL9 28/09/2017 Put 3.600 0.020 0.020 0.000   0 0.020
TAHXV9 28/09/2017 Call 3.700 0.970 0.970 0.000   0 0.970
TAHXW9 28/09/2017 Put 3.700 0.030 0.030 0.000   0 0.030
TAHEG9 28/09/2017 Call 3.800 0.875 0.875 0.000   0 0.875
TAHEH9 28/09/2017 Put 3.800 0.045 0.045 0.000   0 0.045
TAHSQ9 28/09/2017 Call 3.900 0.785 0.785 0.000   0 0.785
TAHSR9 28/09/2017 Put 3.900 0.060 0.060 0.000   0 0.060
TAHE99 28/09/2017 Call 4.000 0.695 0.695 0.000   0 0.695
TAHEF9 28/09/2017 Put 4.000 0.080 0.080 0.000   0 0.080
TAHVN9 28/09/2017 Call 4.010 0.610 0.610 0.000   0 0.610
TAHVO9 28/09/2017 Put 4.010 0.085 0.085 0.000   0 0.085
TAHR39 28/09/2017 Call 4.100 0.605 0.605 0.000   0 0.605
TAHR49 28/09/2017 Put 4.100 0.105 0.105 0.000   0 0.105
TAHVQ9 28/09/2017 Call 4.110 0.535 0.535 0.000   0 0.535
TAHVP9 28/09/2017 Put 4.110 0.105 0.105 0.000   0 0.105
TAHEO9 28/09/2017 Call 4.200 0.525 0.525 0.000   0 0.525
TAHEP9 28/09/2017 Put 4.200 0.135 0.135 0.000   0 0.135
TAHPU9 28/09/2017 Call 4.300 0.450 0.450 0.000   40 0.450
TAHPV9 28/09/2017 Put 4.300 0.165 0.165 0.000   60 0.165
TAHU19 28/09/2017 Call 4.310 0.395 0.395 0.000   0 0.395
TAHU29 28/09/2017 Put 4.310 0.165 0.165 0.000   40 0.165
TAHEM9 28/09/2017 Call 4.400 0.380 0.380 0.000   0 0.380
TAHEN9 28/09/2017 Put 4.400 0.200 0.200 0.000   580 0.200
TAHU49 28/09/2017 Call 4.410 0.335 0.335 0.000   0 0.335
TAHU39 28/09/2017 Put 4.410 0.205 0.205 0.000   0 0.205
TAHPW9 28/09/2017 Call 4.500 0.320 0.320 0.000   0 0.320
TAHPX9 28/09/2017 Put 4.500 0.245 0.245 0.000   0 0.245
TAHU59 28/09/2017 Call 4.510 0.280 0.280 0.000   0 0.280
TAHU69 28/09/2017 Put 4.510 0.250 0.250 0.000   0 0.250
TAHEI9 28/09/2017 Call 4.600 0.260 0.260 0.000 100 100 0.260
TAHEJ9 28/09/2017 Put 4.600 0.295 0.295 0.000   0 0.295
TAHU89 28/09/2017 Call 4.610 0.230 0.230 0.000   0 0.230
TAHU79 28/09/2017 Put 4.610 0.295 0.295 0.000   0 0.295
TAHQ19 28/09/2017 Call 4.700 0.215 0.215 0.000   0 0.215
TAHQ29 28/09/2017 Put 4.700 0.350 0.350 0.000   0 0.350
TAHWW9 28/09/2017 Call 4.710 0.190 0.190 0.000   0 0.190
TAHWV9 28/09/2017 Put 4.710 0.350 0.350 0.000   130 0.350
TAHE79 28/09/2017 Call 4.800 0.170 0.170 0.000   0 0.170
TAHE89 28/09/2017 Put 4.800 0.410 0.410 0.000   0 0.410
TAHWX9 28/09/2017 Call 4.810 0.155 0.155 0.000   0 0.155
TAHWY9 28/09/2017 Put 4.810 0.415 0.415 0.000   0 0.415
TAHQ39 28/09/2017 Call 4.900 0.135 0.135 0.000   100 0.135
TAHQ49 28/09/2017 Put 4.900 0.475 0.475 0.000   0 0.475
TAHX19 28/09/2017 Call 4.910 0.125 0.125 0.000   0 0.125
TAHWZ9 28/09/2017 Put 4.910 0.480 0.480 0.000   0 0.480
TAHET9 28/09/2017 Call 5.000 0.105 0.105 0.000   0 0.105
TAHEU9 28/09/2017 Put 5.000 0.550 0.550 0.000   0 0.550
TAHX29 28/09/2017 Call 5.010 0.095 0.095 0.000   100 0.095
TAHX39 28/09/2017 Put 5.010 0.550 0.550 0.000   0 0.550
TAHQ59 28/09/2017 Call 5.250 0.055 0.055 0.000   0 0.055
TAHQ69 28/09/2017 Put 5.250 0.755 0.755 0.000   0 0.755
TAHX59 28/09/2017 Call 5.260 0.055 0.055 0.000   1,000 0.055
TAHX49 28/09/2017 Put 5.260 0.755 0.755 0.000   0 0.755
TAHF29 28/09/2017 Call 5.500 0.030 0.030 0.000   0 0.030
TAHF39 28/09/2017 Put 5.500 0.980 0.980 0.000   0 0.980
TAHQ99 28/09/2017 Call 5.750 0.015 0.015 0.000   0 0.015
TAHQA9 28/09/2017 Put 5.750 1.220 1.220 0.000   0 1.220
TAHF69 28/09/2017 Call 6.000 0.006 0.006 0.000   0 0.006
TAHF79 28/09/2017 Put 6.000 1.465 1.465 0.000   0 1.465
TAHPY9 28/09/2017 Call 6.250 0.003 0.003 0.000   0 0.003
TAHPZ9 28/09/2017 Put 6.250 1.715 1.715 0.000   0 1.715
TAHL29 28/09/2017 Call 6.500 0.001 0.001 0.000   0 0.001
TAHL39 28/09/2017 Put 6.500 1.965 1.965 0.000   0 1.965
TAHQ79 28/09/2017 Call 6.750 0.001 0.001 0.000   0 0.001
TAHQ89 28/09/2017 Put 6.750 2.215 2.215 0.000   0 2.215
TAHMP9 28/09/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHMQ9 28/09/2017 Put 7.000 2.465 2.465 0.000   0 2.465
TAHDQ7 26/10/2017 Call 0.010 4.535 4.535 0.000   0 4.535
TAHDV7 26/10/2017 Call 3.900 0.785 0.785 0.000   0 0.785
TAHDW7 26/10/2017 Put 3.900 0.080 0.080 0.000   0 0.080
TAHDR7 26/10/2017 Call 4.000 0.695 0.695 0.000   0 0.695
TAHDS7 26/10/2017 Put 4.000 0.095 0.095 0.000   0 0.095
TAHDM7 26/10/2017 Call 4.100 0.615 0.615 0.000   0 0.615
TAHDN7 26/10/2017 Put 4.100 0.120 0.120 0.000   0 0.120
TAHCL7 26/10/2017 Call 4.200 0.535 0.535 0.000   0 0.535
TAHCM7 26/10/2017 Put 4.200 0.150 0.150 0.000   0 0.150
TAHDK7 26/10/2017 Call 4.300 0.460 0.460 0.000   0 0.460
TAHDL7 26/10/2017 Put 4.300 0.180 0.180 0.000   0 0.180
TAHCN7 26/10/2017 Call 4.400 0.395 0.395 0.000   0 0.395
TAHCO7 26/10/2017 Put 4.400 0.220 0.220 0.000   0 0.220
TAHD47 26/10/2017 Call 4.500 0.330 0.330 0.000   0 0.330
TAHD57 26/10/2017 Put 4.500 0.265 0.265 0.000   0 0.265
TAHCX7 26/10/2017 Call 4.600 0.275 0.275 0.000   0 0.275
TAHCY7 26/10/2017 Put 4.600 0.315 0.315 0.000   0 0.315
TAHD27 26/10/2017 Call 4.700 0.230 0.230 0.000   0 0.230
TAHD37 26/10/2017 Put 4.700 0.370 0.370 0.000   0 0.370
TAHCR7 26/10/2017 Call 4.800 0.185 0.185 0.000   0 0.185
TAHCS7 26/10/2017 Put 4.800 0.430 0.430 0.000   0 0.430
TAHD87 26/10/2017 Call 4.900 0.150 0.150 0.000   0 0.150
TAHD97 26/10/2017 Put 4.900 0.495 0.495 0.000   0 0.495
TAHCT7 26/10/2017 Call 5.000 0.120 0.120 0.000   0 0.120
TAHCU7 26/10/2017 Put 5.000 0.565 0.565 0.000   0 0.565
TAHCP7 26/10/2017 Call 5.250 0.065 0.065 0.000   0 0.065
TAHCQ7 26/10/2017 Put 5.250 0.765 0.765 0.000   0 0.765
TAHD67 26/10/2017 Call 5.500 0.035 0.035 0.000   0 0.035
TAHD77 26/10/2017 Put 5.500 0.985 0.985 0.000   0 0.985
TAHCZ7 26/10/2017 Call 5.750 0.020 0.020 0.000   0 0.020
TAHD17 26/10/2017 Put 5.750 1.220 1.220 0.000   0 1.220
TAHCV7 26/10/2017 Call 6.000 0.009 0.009 0.000   0 0.009
TAHCW7 26/10/2017 Put 6.000 1.465 1.465 0.000   0 1.465
TAHDO7 26/10/2017 Call 6.250 0.004 0.004 0.000   0 0.004
TAHDP7 26/10/2017 Put 6.250 1.715 1.715 0.000   0 1.715
TAHEZ7 23/11/2017 Call 0.010            
TAHEP7 23/11/2017 Call 3.900            
TAHEQ7 23/11/2017 Put 3.900            
TAHET7 23/11/2017 Call 4.000            
TAHEU7 23/11/2017 Put 4.000            
TAHER7 23/11/2017 Call 4.100            
TAHES7 23/11/2017 Put 4.100            
TAHEV7 23/11/2017 Call 4.200            
TAHEW7 23/11/2017 Put 4.200            
TAHEN7 23/11/2017 Call 4.300            
TAHEO7 23/11/2017 Put 4.300            
TAHEX7 23/11/2017 Call 4.400            
TAHEY7 23/11/2017 Put 4.400            
TAHEH7 23/11/2017 Call 4.500            
TAHEI7 23/11/2017 Put 4.500            
TAHE27 23/11/2017 Call 4.600            
TAHE37 23/11/2017 Put 4.600            
TAHEF7 23/11/2017 Call 4.700            
TAHEG7 23/11/2017 Put 4.700            
TAHE47 23/11/2017 Call 4.800            
TAHE57 23/11/2017 Put 4.800            
TAHEJ7 23/11/2017 Call 4.900            
TAHEK7 23/11/2017 Put 4.900            
TAHE67 23/11/2017 Call 5.000            
TAHE77 23/11/2017 Put 5.000            
TAHDZ7 23/11/2017 Call 5.250            
TAHE17 23/11/2017 Put 5.250            
TAHEL7 23/11/2017 Call 5.500            
TAHEM7 23/11/2017 Put 5.500            
TAHE87 23/11/2017 Call 5.750            
TAHE97 23/11/2017 Put 5.750            
TAHV89 21/12/2017 Call 0.010 4.550 4.550 0.000   0 4.550
TAHK19 21/12/2017 Call 3.400 1.260 1.260 0.000   0 1.260
TAHK29 21/12/2017 Put 3.400 0.035 0.035 0.000   0 0.035
TAHYT9 21/12/2017 Call 3.500 1.165 1.165 0.000   0 1.165
TAHYU9 21/12/2017 Put 3.500 0.045 0.045 0.000   0 0.045
TAHJX9 21/12/2017 Call 3.600 1.070 1.070 0.000   0 1.070
TAHJY9 21/12/2017 Put 3.600 0.055 0.055 0.000   0 0.055
TAHXY9 21/12/2017 Call 3.700 0.980 0.980 0.000   0 0.980
TAHXZ9 21/12/2017 Put 3.700 0.070 0.070 0.000   0 0.070
TAHJL9 21/12/2017 Call 3.800 0.885 0.885 0.000   0 0.885
TAHJM9 21/12/2017 Put 3.800 0.085 0.085 0.000   0 0.085
TAHXJ9 21/12/2017 Call 3.900 0.800 0.800 0.000   0 0.800
TAHXK9 21/12/2017 Put 3.900 0.105 0.105 0.000   0 0.105
TAHJJ9 21/12/2017 Call 4.000 0.715 0.715 0.000   0 0.715
TAHJK9 21/12/2017 Put 4.000 0.125 0.125 0.000   0 0.125
TAHUJ9 21/12/2017 Call 4.100 0.635 0.635 0.000   0 0.635
TAHUK9 21/12/2017 Put 4.100 0.155 0.155 0.000   0 0.155
TAHJH9 21/12/2017 Call 4.200 0.560 0.560 0.000   0 0.560
TAHJI9 21/12/2017 Put 4.200 0.185 0.185 0.000   0 0.185
TAHUH9 21/12/2017 Call 4.300 0.490 0.490 0.000   0 0.490
TAHUI9 21/12/2017 Put 4.300 0.220 0.220 0.000   0 0.220
TAHJR9 21/12/2017 Call 4.400 0.430 0.430 0.000   105 0.430
TAHJS9 21/12/2017 Put 4.400 0.260 0.260 0.000   0 0.260
TAHU99 21/12/2017 Call 4.500 0.370 0.370 0.000   0 0.370
TAHUA9 21/12/2017 Put 4.500 0.305 0.305 0.000   0 0.305
TAHJP9 21/12/2017 Call 4.600 0.315 0.315 0.000   0 0.315
TAHJQ9 21/12/2017 Put 4.600 0.355 0.355 0.000   0 0.355
TAHUD9 21/12/2017 Call 4.700 0.270 0.270 0.000   0 0.270
TAHUE9 21/12/2017 Put 4.700 0.410 0.410 0.000   0 0.410
TAHJT9 21/12/2017 Call 4.800 0.225 0.225 0.000   0 0.225
TAHJU9 21/12/2017 Put 4.800 0.465 0.465 0.000   0 0.465
TAHUB9 21/12/2017 Call 4.900 0.190 0.190 0.000   0 0.190
TAHUC9 21/12/2017 Put 4.900 0.530 0.530 0.000   0 0.530
TAHJN9 21/12/2017 Call 5.000 0.160 0.160 0.000   0 0.160
TAHJO9 21/12/2017 Put 5.000 0.600 0.600 0.000   0 0.600
TAHUN9 21/12/2017 Call 5.250 0.100 0.100 0.000   0 0.100
TAHUO9 21/12/2017 Put 5.250 0.790 0.790 0.000   0 0.790
TAHJV9 21/12/2017 Call 5.500 0.060 0.060 0.000   0 0.060
TAHJW9 21/12/2017 Put 5.500 1.000 1.000 0.000   0 1.000
TAHUF9 21/12/2017 Call 5.750 0.035 0.035 0.000   0 0.035
TAHUG9 21/12/2017 Put 5.750 1.230 1.230 0.000   0 1.230
TAHKD9 21/12/2017 Call 6.000 0.020 0.020 0.000   0 0.020
TAHKE9 21/12/2017 Put 6.000 1.470 1.470 0.000   0 1.470
TAHUL9 21/12/2017 Call 6.250 0.010 0.010 0.000   0 0.010
TAHUM9 21/12/2017 Put 6.250 1.715 1.715 0.000   0 1.715
TAHL49 21/12/2017 Call 6.500 0.006 0.006 0.000   0 0.006
TAHL59 21/12/2017 Put 6.500 1.965 1.965 0.000   0 1.965
TAHMR9 21/12/2017 Call 7.000 0.002 0.002 0.000   0 0.002
TAHMS9 21/12/2017 Put 7.000 2.460 2.460 0.000   0 2.460
TAHC57 28/03/2018 Call 0.010 4.425 4.425 0.000   0 4.425
TAHYD9 28/03/2018 Call 3.400 1.260 1.260 0.000   0 1.260
TAHYE9 28/03/2018 Put 3.400 0.075 0.075 0.000   0 0.075
TAHY19 28/03/2018 Call 3.600 1.075 1.075 0.000   0 1.075
TAHY29 28/03/2018 Put 3.600 0.105 0.105 0.000   0 0.105
TAHSI9 28/03/2018 Call 3.800 0.895 0.895 0.000   0 0.895
TAHSJ9 28/03/2018 Put 3.800 0.145 0.145 0.000   0 0.145
TAHDX7 28/03/2018 Call 3.900 0.815 0.815 0.000   0 0.815
TAHDY7 28/03/2018 Put 3.900 0.175 0.175 0.000   0 0.175
TAHR19 28/03/2018 Call 4.000 0.735 0.735 0.000   0 0.735
TAHR29 28/03/2018 Put 4.000 0.205 0.205 0.000   0 0.205
TAHBH7 28/03/2018 Call 4.100 0.660 0.660 0.000   0 0.660
TAHBI7 28/03/2018 Put 4.100 0.240 0.240 0.000   0 0.240
TAHQN9 28/03/2018 Call 4.200 0.590 0.590 0.000   0 0.590
TAHQO9 28/03/2018 Put 4.200 0.275 0.275 0.000   0 0.275
TAHBF7 28/03/2018 Call 4.300 0.525 0.525 0.000   0 0.525
TAHBG7 28/03/2018 Put 4.300 0.315 0.315 0.000   0 0.315
TAHQR9 28/03/2018 Call 4.400 0.465 0.465 0.000   0 0.465
TAHQS9 28/03/2018 Put 4.400 0.360 0.360 0.000   0 0.360
TAHB27 28/03/2018 Call 4.500 0.410 0.410 0.000   0 0.410
TAHB37 28/03/2018 Put 4.500 0.410 0.410 0.000   0 0.410
TAHQJ9 28/03/2018 Call 4.600 0.355 0.355 0.000   0 0.355
TAHQK9 28/03/2018 Put 4.600 0.465 0.465 0.000   0 0.465
TAHB67 28/03/2018 Call 4.700 0.310 0.310 0.000   0 0.310
TAHB77 28/03/2018 Put 4.700 0.520 0.520 0.000   0 0.520
TAHQL9 28/03/2018 Call 4.800 0.270 0.270 0.000   0 0.270
TAHQM9 28/03/2018 Put 4.800 0.585 0.585 0.000   0 0.585
TAHB47 28/03/2018 Call 4.900 0.235 0.235 0.000   0 0.235
TAHB57 28/03/2018 Put 4.900 0.650 0.650 0.000   0 0.650
TAHQP9 28/03/2018 Call 5.000 0.200 0.200 0.000   0 0.200
TAHQQ9 28/03/2018 Put 5.000 0.720 0.720 0.000   0 0.720
TAHBJ7 28/03/2018 Call 5.250 0.135 0.135 0.000   0 0.135
TAHBK7 28/03/2018 Put 5.250 0.905 0.905 0.000   0 0.905
TAHQD9 28/03/2018 Call 5.500 0.090 0.090 0.000   0 0.090
TAHQE9 28/03/2018 Put 5.500 1.110 1.110 0.000   0 1.110
TAHB87 28/03/2018 Call 5.750 0.060 0.060 0.000   0 0.060
TAHB97 28/03/2018 Put 5.750 1.330 1.330 0.000   0 1.330
TAHQF9 28/03/2018 Call 6.000 0.040 0.040 0.000   0 0.040
TAHQG9 28/03/2018 Put 6.000 1.565 1.565 0.000   0 1.565
TAHC87 28/03/2018 Call 6.250 0.025 0.025 0.000   0 0.025
TAHC97 28/03/2018 Put 6.250 1.805 1.805 0.000   0 1.805
TAHQB9 28/03/2018 Call 6.500 0.015 0.015 0.000   0 0.015
TAHQC9 28/03/2018 Put 6.500 2.045 2.045 0.000   0 2.045
TAHQH9 28/03/2018 Call 7.000 0.006 0.006 0.000   0 0.006
TAHQI9 28/03/2018 Put 7.000 2.540 2.540 0.000   0 2.540
TAHYF9 28/06/2018 Call 3.400 1.265 1.265 0.000   0 1.265
TAHYG9 28/06/2018 Put 3.400 0.100 0.100 0.000   0 0.100
TAHY39 28/06/2018 Call 3.600 1.085 1.085 0.000   0 1.085
TAHY49 28/06/2018 Put 3.600 0.135 0.135 0.000   0 0.135
TAHXL9 28/06/2018 Call 3.800 0.915 0.915 0.000   0 0.915
TAHXM9 28/06/2018 Put 3.800 0.180 0.180 0.000   0 0.180
TAHUZ9 28/06/2018 Call 4.000 0.760 0.760 0.000   0 0.760
TAHV19 28/06/2018 Put 4.000 0.245 0.245 0.000   0 0.245
TAHV29 28/06/2018 Call 4.200 0.620 0.620 0.000   0 0.620
TAHV39 28/06/2018 Put 4.200 0.320 0.320 0.000   0 0.320
TAHV49 28/06/2018 Call 4.400 0.500 0.500 0.000   0 0.500
TAHV59 28/06/2018 Put 4.400 0.405 0.405 0.000   0 0.405
TAHUT9 28/06/2018 Call 4.600 0.400 0.400 0.000   0 0.400
TAHUU9 28/06/2018 Put 4.600 0.510 0.510 0.000   0 0.510
TAHUR9 28/06/2018 Call 4.800 0.315 0.315 0.000   0 0.315
TAHUS9 28/06/2018 Put 4.800 0.625 0.625 0.000   0 0.625
TAHUV9 28/06/2018 Call 5.000 0.250 0.250 0.000   0 0.250
TAHUW9 28/06/2018 Put 5.000 0.755 0.755 0.000   0 0.755
TAHUX9 28/06/2018 Call 5.500 0.130 0.130 0.000   0 0.130
TAHUY9 28/06/2018 Put 5.500 1.140 1.140 0.000   0 1.140
TAHUP9 28/06/2018 Call 6.000 0.065 0.065 0.000   0 0.065
TAHUQ9 28/06/2018 Put 6.000 1.580 1.580 0.000   0 1.580
TAHV69 28/06/2018 Call 6.500 0.030 0.030 0.000   0 0.030
TAHV79 28/06/2018 Put 6.500 2.055 2.055 0.000   0 2.055
TAHVR9 28/06/2018 Call 7.000 0.015 0.015 0.000   0 0.015
TAHVS9 28/06/2018 Put 7.000 2.545 2.545 0.000   0 2.545
TAHDT7 27/09/2018 Call 3.800 0.935 0.935 0.000   0 0.935
TAHDU7 27/09/2018 Put 3.800 0.215 0.215 0.000   0 0.215
TAHBY7 27/09/2018 Call 4.000 0.790 0.790 0.000   0 0.790
TAHBZ7 27/09/2018 Put 4.000 0.280 0.280 0.000   0 0.280
TAHC17 27/09/2018 Call 4.200 0.660 0.660 0.000   0 0.660
TAHC27 27/09/2018 Put 4.200 0.355 0.355 0.000   0 0.355
TAHC37 27/09/2018 Call 4.400 0.545 0.545 0.000   0 0.545
TAHC47 27/09/2018 Put 4.400 0.445 0.445 0.000   0 0.445
TAHBS7 27/09/2018 Call 4.600 0.450 0.450 0.000   0 0.450
TAHBT7 27/09/2018 Put 4.600 0.545 0.545 0.000   0 0.545
TAHBQ7 27/09/2018 Call 4.800 0.365 0.365 0.000   0 0.365
TAHBR7 27/09/2018 Put 4.800 0.655 0.655 0.000   0 0.655
TAHBL7 27/09/2018 Call 5.000 0.295 0.295 0.000   0 0.295
TAHBM7 27/09/2018 Put 5.000 0.785 0.785 0.000   0 0.785
TAHBW7 27/09/2018 Call 5.500 0.165 0.165 0.000   0 0.165
TAHBX7 27/09/2018 Put 5.500 1.175 1.175 0.000   0 1.175
TAHBO7 27/09/2018 Call 6.000 0.090 0.090 0.000   0 0.090
TAHBP7 27/09/2018 Put 6.000 1.645 1.645 0.000   0 1.645
TAHBU7 27/09/2018 Call 6.500 0.045 0.045 0.000   0 0.045
TAHBV7 27/09/2018 Put 6.500 2.130 2.130 0.000   0 2.130
TAHCJ7 27/09/2018 Call 7.000 0.025 0.025 0.000   0 0.025
TAHCK7 27/09/2018 Put 7.000 2.620 2.620 0.000   0 2.620

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.