Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
TAH 5.030 Up 0.020 5.030 5.040 4.970 5.050 4.970 616,185 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
TAHCK9 25/08/2016 Call 0.010 4.990 4.990 0.000   0 5.000
TAHD69 25/08/2016 Call 3.300 1.700 1.700 0.000   0 1.710
TAHD79 25/08/2016 Put 3.300 0.000 0.000 0.000   0 0.000
TAHCN9 25/08/2016 Call 3.400 1.600 1.600 0.000   0 1.610
TAHCO9 25/08/2016 Put 3.400 0.000 0.000 0.000   0 0.000
TAHCL9 25/08/2016 Call 3.500 1.500 1.500 0.000   0 1.510
TAHCM9 25/08/2016 Put 3.500 0.000 0.000 0.000   1,200 0.000
TAHBJ9 25/08/2016 Call 3.600 1.400 1.400 0.000   0 1.410
TAHBK9 25/08/2016 Put 3.600 0.000 0.000 0.000   0 0.000
TAHCG9 25/08/2016 Call 3.700 1.300 1.300 0.000   0 1.310
TAHCH9 25/08/2016 Put 3.700 0.000 0.000 0.000   0 0.000
TAHBL9 25/08/2016 Call 3.800 1.200 1.200 0.000   0 1.210
TAHBM9 25/08/2016 Put 3.800 0.000 0.000 0.000   0 0.000
TAHCI9 25/08/2016 Call 3.900 1.100 1.100 0.000   0 1.110
TAHCJ9 25/08/2016 Put 3.900 0.000 0.000 0.000   0 0.000
TAHBO9 25/08/2016 Call 4.000 1.000 1.000 0.000   0 1.010
TAHBP9 25/08/2016 Put 4.000 0.000 0.000 0.000   500 0.000
TAHC99 25/08/2016 Call 4.100 0.900 0.900 0.000   0 0.910
TAHCF9 25/08/2016 Put 4.100 0.000 0.000 0.000   0 0.000
TAHBQ9 25/08/2016 Call 4.200 0.800 0.800 0.000   0 0.810
TAHBR9 25/08/2016 Put 4.200 0.000 0.000 0.000   0 0.000
TAHC79 25/08/2016 Call 4.300 0.700 0.700 0.000   0 0.710
TAHC89 25/08/2016 Put 4.300 0.000 0.000 0.000   430 0.000
TAHBS9 25/08/2016 Call 4.400 0.600 0.600 0.000   0 0.610
TAHBT9 25/08/2016 Put 4.400 0.000 0.000 0.000   23 0.000
TAHDN9 25/08/2016 Call 4.410 0.590 0.590 0.000   100 0.600
TAHDM9 25/08/2016 Put 4.410 0.000 0.000 0.000   0 0.000
TAHC19 25/08/2016 Call 4.500 0.000 0.000 0.000   0 0.510
TAHC29 25/08/2016 Put 4.500 0.000 0.000 0.000   23 0.000
TAHBW9 25/08/2016 Call 4.600 0.400 0.400 0.000   0 0.410
TAHBX9 25/08/2016 Put 4.600 0.000 0.050 0.000   113 0.000
TAHKF9 25/08/2016 Call 4.610 0.390 0.390 0.000   413 0.400
TAHKG9 25/08/2016 Put 4.610 0.000 0.000 0.000   0 0.000
TAHC39 25/08/2016 Call 4.700 0.295 0.375 0.000   0 0.310
TAHC49 25/08/2016 Put 4.700 0.000 0.050 0.000   0 0.000
TAHKI9 25/08/2016 Call 4.710 0.290 0.290 0.000   454 0.300
TAHKH9 25/08/2016 Put 4.710 0.000 0.000 0.000   0 0.000
TAHBU9 25/08/2016 Call 4.800 0.205 0.265 0.000   0 0.210
TAHBV9 25/08/2016 Put 4.800 0.000 0.050 0.000   185 0.000
TAHC59 25/08/2016 Call 4.900 0.105 0.165 0.000   60 0.115
TAHC69 25/08/2016 Put 4.900 0.000 0.000 0.000   0 0.000
TAHBY9 25/08/2016 Call 5.000 0.010 0.050 0.000   0 0.035
TAHBZ9 25/08/2016 Put 5.000 0.000 0.030 0.000   21 0.015
TAHEX9 25/08/2016 Call 5.250 0.000 0.030 0.000   0 0.000
TAHEY9 25/08/2016 Put 5.250 0.000 0.000 0.000   0 0.240
TAHF49 25/08/2016 Call 5.500 0.000 0.000 0.000   0 0.000
TAHF59 25/08/2016 Put 5.500 0.000 0.000 0.000   0 0.490
TAHF89 25/08/2016 Call 5.750 0.000 0.000 0.000   0 0.000
TAHF99 25/08/2016 Put 5.750 0.750 0.750 0.000   0 0.740
TAHKJ9 25/08/2016 Call 6.000 0.000 0.000 0.000   0 0.000
TAHKK9 25/08/2016 Put 6.000 1.000 1.000 0.000   0 0.990
TAHKR9 25/08/2016 Call 6.250 0.000 0.000 0.000   0 0.000
TAHKS9 25/08/2016 Put 6.250 1.250 1.250 0.000   0 1.240
TAHL69 25/08/2016 Call 6.500 0.000 0.000 0.000   0 0.000
TAHL79 25/08/2016 Put 6.500 1.500 1.500 0.000   0 1.490
TAHMB9 25/08/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TAHMC9 25/08/2016 Put 6.750 1.750 1.750 0.000   0 1.740
TAHMT9 25/08/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TAHMU9 25/08/2016 Put 7.000 2.000 2.000 0.000   0 1.990
TAHT88 29/09/2016 Call 0.010 5.000 5.000 0.000   0 5.010
TAHD89 29/09/2016 Call 3.300 1.705 1.705 0.000   0 1.715
TAHD99 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.000
TAHBH9 29/09/2016 Call 3.400 1.605 1.605 0.000   0 1.615
TAHBI9 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
TAHZY8 29/09/2016 Call 3.500 1.505 1.505 0.000   0 1.515
TAHB19 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
TAHNY8 29/09/2016 Call 3.600 1.405 1.405 0.000   0 1.415
TAHNZ8 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
TAHUR8 29/09/2016 Call 3.700 1.305 1.305 0.000   0 1.320
TAHUS8 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.000
TAHW88 29/09/2016 Call 3.710 1.295 1.295 0.000   0 1.310
TAHW98 29/09/2016 Put 3.710 0.000 0.000 0.000   0 0.000
TAHJ68 29/09/2016 Call 3.800 1.210 1.210 0.000   0 1.220
TAHJ78 29/09/2016 Put 3.800 0.000 0.000 0.000   0 0.000
TAHWB8 29/09/2016 Call 3.810 1.200 1.200 0.000   0 1.210
TAHWA8 29/09/2016 Put 3.810 0.000 0.000 0.000   50 0.000
TAHSH8 29/09/2016 Call 3.900 1.110 1.110 0.000   0 1.120
TAHSI8 29/09/2016 Put 3.900 0.000 0.000 0.000   0 0.000
TAHIQ8 29/09/2016 Call 4.000 1.010 1.010 0.000   0 1.020
TAHIR8 29/09/2016 Put 4.000 0.000 0.000 0.000   343 0.000
TAHWE8 29/09/2016 Call 4.010 1.000 1.000 0.000   0 1.010
TAHWF8 29/09/2016 Put 4.010 0.000 0.000 0.000   0 0.000
TAHSN8 29/09/2016 Call 4.100 0.000 0.000 0.000   0 0.920
TAHSO8 29/09/2016 Put 4.100 0.000 0.000 0.000   35 0.000
TAHWH8 29/09/2016 Call 4.110 0.900 0.900 0.000   0 0.915
TAHWG8 29/09/2016 Put 4.110 0.000 0.000 0.000   0 0.000
TAHIU8 29/09/2016 Call 4.200 0.815 0.815 0.000   0 0.825
TAHIV8 29/09/2016 Put 4.200 0.001 0.001 0.000   0 0.001
TAHVW8 29/09/2016 Call 4.210 0.805 0.805 0.000   105 0.815
TAHVV8 29/09/2016 Put 4.210 0.001 0.001 0.000   0 0.001
TAHSJ8 29/09/2016 Call 4.300 0.715 0.715 0.000   0 0.725
TAHSK8 29/09/2016 Put 4.300 0.002 0.002 0.000   0 0.002
TAHVX8 29/09/2016 Call 4.310 0.705 0.705 0.000   0 0.715
TAHVY8 29/09/2016 Put 4.310 0.003 0.003 0.000   0 0.002
TAHIO8 29/09/2016 Call 4.400 0.620 0.620 0.000   0 0.630
TAHIP8 29/09/2016 Put 4.400 0.005 0.005 0.000   0 0.004
TAHW48 29/09/2016 Call 4.410 0.610 0.610 0.000   0 0.620
TAHW58 29/09/2016 Put 4.410 0.006 0.006 0.000   0 0.005
TAHSB8 29/09/2016 Call 4.500 0.000 0.000 0.000   0 0.535
TAHSC8 29/09/2016 Put 4.500 0.010 0.010 0.000   29 0.009
TAHW78 29/09/2016 Call 4.510 0.000 0.000 0.000   100 0.525
TAHW68 29/09/2016 Put 4.510 0.000 0.000 0.000   0 0.010
TAHIY8 29/09/2016 Call 4.600 0.430 0.430 0.000   0 0.445
TAHIZ8 29/09/2016 Put 4.600 0.005 0.030 0.000   0 0.015
TAHXL8 29/09/2016 Call 4.610 0.425 0.425 0.000   0 0.435
TAHXM8 29/09/2016 Put 4.610 0.020 0.020 0.000   0 0.020
TAHSL8 29/09/2016 Call 4.700 0.335 0.415 0.000   0 0.355
TAHSM8 29/09/2016 Put 4.700 0.015 0.050 0.000   23 0.030
TAHXO8 29/09/2016 Call 4.710 0.335 0.335 0.000   202 0.345
TAHXN8 29/09/2016 Put 4.710 0.035 0.035 0.000   0 0.035
TAHIW8 29/09/2016 Call 4.800 0.260 0.320 0.000   0 0.275
TAHIX8 29/09/2016 Put 4.800 0.035 0.065 0.000   0 0.055
TAHXP8 29/09/2016 Call 4.810 0.260 0.260 0.000   820 0.270
TAHXQ8 29/09/2016 Put 4.810 0.060 0.060 0.000   0 0.060
TAHSF8 29/09/2016 Call 4.900 0.190 0.235 0.000   0 0.205
TAHSG8 29/09/2016 Put 4.900 0.050 0.095 0.000   316 0.090
TAHXS8 29/09/2016 Call 4.910 0.190 0.190 0.000   0 0.195
TAHXR8 29/09/2016 Put 4.910 0.095 0.095 0.000   0 0.090
TAHIS8 29/09/2016 Call 5.000 0.125 0.180 0.000   200 0.145
TAHIT8 29/09/2016 Put 5.000 0.095 0.135 0.000   21 0.130
TAHXT8 29/09/2016 Call 5.010 0.130 0.130 0.000   0 0.140
TAHXU8 29/09/2016 Put 5.010 0.140 0.140 0.000   0 0.135
TAHSD8 29/09/2016 Call 5.250 0.035 0.070 0.000   319 0.050
TAHSE8 29/09/2016 Put 5.250 0.225 0.295 0.000   0 0.290
TAHIK8 29/09/2016 Call 5.500 0.000 0.040 0.000   0 0.010
TAHIL8 29/09/2016 Put 5.500 0.430 0.525 0.000   0 0.505
TAHS98 29/09/2016 Call 5.750 0.001 0.001 0.000   0 0.002
TAHSA8 29/09/2016 Put 5.750 0.750 0.750 0.000   0 0.740
TAHJ18 29/09/2016 Call 6.000 0.000 0.000 0.000   0 0.000
TAHJ28 29/09/2016 Put 6.000 0.000 0.000 0.000   0 0.990
TAHTD8 29/09/2016 Call 6.250 0.000 0.000 0.000   0 0.000
TAHTE8 29/09/2016 Put 6.250 1.250 1.250 0.000   0 1.240
TAHIM8 29/09/2016 Call 6.500 0.000 0.000 0.000   0 0.000
TAHIN8 29/09/2016 Put 6.500 1.500 1.500 0.000   0 1.490
TAHTJ8 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TAHTK8 29/09/2016 Put 6.750 1.750 1.750 0.000   0 1.740
TAHKE8 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TAHKF8 29/09/2016 Put 7.000 2.000 2.000 0.000   0 1.990
TAHGM9 27/10/2016 Call 0.010 5.005 5.005 0.000   0 5.015
TAHGP9 27/10/2016 Call 3.500 1.510 1.510 0.000   0 1.525
TAHGQ9 27/10/2016 Put 3.500 0.000 0.000 0.000   0 0.000
TAHGR9 27/10/2016 Call 3.600 1.410 1.410 0.000   0 1.425
TAHGS9 27/10/2016 Put 3.600 0.000 0.000 0.000   0 0.000
TAHGN9 27/10/2016 Call 3.700 1.310 1.310 0.000   0 1.325
TAHGO9 27/10/2016 Put 3.700 0.000 0.000 0.000   0 0.000
TAHFP9 27/10/2016 Call 3.800 1.210 1.210 0.000   0 1.225
TAHFQ9 27/10/2016 Put 3.800 0.000 0.000 0.000   0 0.001
TAHG49 27/10/2016 Call 3.900 1.110 1.110 0.000   0 1.125
TAHG59 27/10/2016 Put 3.900 0.001 0.001 0.000   0 0.001
TAHFL9 27/10/2016 Call 4.000 1.015 1.015 0.000   0 1.030
TAHFM9 27/10/2016 Put 4.000 0.002 0.002 0.000   0 0.002
TAHG89 27/10/2016 Call 4.100 0.000 0.000 0.000   0 0.930
TAHG99 27/10/2016 Put 4.100 0.000 0.000 0.000   0 0.005
TAHFJ9 27/10/2016 Call 4.200 0.815 0.815 0.000   0 0.835
TAHFK9 27/10/2016 Put 4.200 0.006 0.006 0.000   0 0.008
TAHG69 27/10/2016 Call 4.300 0.720 0.720 0.000   0 0.740
TAHG79 27/10/2016 Put 4.300 0.010 0.010 0.000   0 0.015
TAHFN9 27/10/2016 Call 4.400 0.625 0.625 0.000   0 0.645
TAHFO9 27/10/2016 Put 4.400 0.020 0.020 0.000   0 0.020
TAHGK9 27/10/2016 Call 4.500 0.000 0.000 0.000   0 0.555
TAHGL9 27/10/2016 Put 4.500 0.015 0.050 0.000   0 0.035
TAHFH9 27/10/2016 Call 4.600 0.450 0.450 0.000   0 0.470
TAHFI9 27/10/2016 Put 4.600 0.025 0.060 0.000   0 0.050
TAHFZ9 27/10/2016 Call 4.700 0.370 0.370 0.000   0 0.390
TAHG19 27/10/2016 Put 4.700 0.040 0.080 0.000   113 0.070
TAHFR9 27/10/2016 Call 4.800 0.300 0.370 0.000   60 0.315
TAHFS9 27/10/2016 Put 4.800 0.065 0.105 0.000   183 0.095
TAHG29 27/10/2016 Call 4.900 0.230 0.290 0.000   56 0.250
TAHG39 27/10/2016 Put 4.900 0.095 0.135 0.000   56 0.130
TAHFT9 27/10/2016 Call 5.000 0.175 0.230 0.000   158 0.190
TAHFU9 27/10/2016 Put 5.000 0.130 0.180 0.000   0 0.175
TAHFV9 27/10/2016 Call 5.250 0.075 0.115 0.000   502 0.085
TAHFW9 27/10/2016 Put 5.250 0.265 0.330 0.000   0 0.325
TAHFX9 27/10/2016 Call 5.500 0.015 0.050 0.000   0 0.035
TAHFY9 27/10/2016 Put 5.500 0.450 0.545 0.000   0 0.520
TAHK79 27/10/2016 Call 5.750 0.009 0.009 0.000   0 0.010
TAHK89 27/10/2016 Put 5.750 0.755 0.755 0.000   0 0.745
TAHKL9 27/10/2016 Call 6.000 0.000 0.000 0.000   0 0.003
TAHKM9 27/10/2016 Put 6.000 0.000 0.000 0.000   0 0.990
TAHKT9 27/10/2016 Call 6.250 0.001 0.001 0.000   0 0.001
TAHKU9 27/10/2016 Put 6.250 1.250 1.250 0.000   0 1.240
TAHL89 27/10/2016 Call 6.500 0.000 0.000 0.000   0 0.000
TAHL99 27/10/2016 Put 6.500 1.500 1.500 0.000   0 1.490
TAHMD9 27/10/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TAHME9 27/10/2016 Put 6.750 1.750 1.750 0.000   0 1.740
TAHMV9 27/10/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TAHMW9 27/10/2016 Put 7.000 2.000 2.000 0.000   0 1.990
TAHIT9 24/11/2016 Call 0.010 5.010 5.010 0.000   0 5.020
TAHIY9 24/11/2016 Call 3.500 1.520 1.520 0.000   0 1.530
TAHIZ9 24/11/2016 Put 3.500 0.001 0.001 0.000   0 0.001
TAHIW9 24/11/2016 Call 3.600 1.420 1.420 0.000   0 1.430
TAHIX9 24/11/2016 Put 3.600 0.001 0.001 0.000   0 0.001
TAHIN9 24/11/2016 Call 3.700 1.325 1.325 0.000   0 1.335
TAHIO9 24/11/2016 Put 3.700 0.002 0.002 0.000   0 0.002
TAHGT9 24/11/2016 Call 3.800 1.225 1.225 0.000   0 1.235
TAHGU9 24/11/2016 Put 3.800 0.003 0.003 0.000   0 0.003
TAHIL9 24/11/2016 Call 3.900 1.125 1.125 0.000   0 1.135
TAHIM9 24/11/2016 Put 3.900 0.005 0.005 0.000   0 0.005
TAHGV9 24/11/2016 Call 4.000 1.030 1.030 0.000   0 1.040
TAHGW9 24/11/2016 Put 4.000 0.009 0.009 0.000   0 0.009
TAHIR9 24/11/2016 Call 4.100 0.000 0.000 0.000   0 0.940
TAHIS9 24/11/2016 Put 4.100 0.000 0.000 0.000   0 0.015
TAHGX9 24/11/2016 Call 4.200 0.840 0.840 0.000   0 0.845
TAHGY9 24/11/2016 Put 4.200 0.020 0.020 0.000   0 0.020
TAHIJ9 24/11/2016 Call 4.300 0.745 0.745 0.000   0 0.755
TAHIK9 24/11/2016 Put 4.300 0.015 0.040 0.000   0 0.030
TAHI29 24/11/2016 Call 4.400 0.660 0.660 0.000   0 0.665
TAHI39 24/11/2016 Put 4.400 0.040 0.040 0.000   0 0.040
TAHIP9 24/11/2016 Call 4.500 0.000 0.000 0.000   0 0.580
TAHIQ9 24/11/2016 Put 4.500 0.030 0.070 0.000   0 0.055
TAHI49 24/11/2016 Call 4.600 0.495 0.495 0.000   0 0.500
TAHI59 24/11/2016 Put 4.600 0.050 0.085 0.000   0 0.075
TAHIF9 24/11/2016 Call 4.700 0.420 0.420 0.000   0 0.425
TAHIG9 24/11/2016 Put 4.700 0.070 0.110 0.000   0 0.100
TAHI69 24/11/2016 Call 4.800 0.335 0.410 0.000   0 0.355
TAHI79 24/11/2016 Put 4.800 0.095 0.140 0.000   0 0.130
TAHIH9 24/11/2016 Call 4.900 0.270 0.350 0.000   0 0.290
TAHII9 24/11/2016 Put 4.900 0.125 0.180 0.000   0 0.165
TAHGZ9 24/11/2016 Call 5.000 0.215 0.275 0.000   0 0.235
TAHI19 24/11/2016 Put 5.000 0.165 0.220 0.000   0 0.210
TAHI89 24/11/2016 Call 5.250 0.115 0.155 0.000   126 0.130
TAHI99 24/11/2016 Put 5.250 0.300 0.370 0.000   0 0.355
TAHIU9 24/11/2016 Call 5.500 0.045 0.085 0.000   0 0.065
TAHIV9 24/11/2016 Put 5.500 0.470 0.560 0.000   0 0.535
TAHK99 24/11/2016 Call 5.750 0.020 0.045 0.000   0 0.030
TAHKA9 24/11/2016 Put 5.750 0.675 0.795 0.000   0 0.750
TAHKN9 24/11/2016 Call 6.000 0.000 0.000 0.000   0 0.010
TAHKO9 24/11/2016 Put 6.000 0.000 0.000 0.000   0 0.990
TAHKV9 24/11/2016 Call 6.250 0.004 0.004 0.000   0 0.005
TAHKW9 24/11/2016 Put 6.250 1.250 1.250 0.000   0 1.240
TAHLA9 24/11/2016 Call 6.500 0.001 0.001 0.000   0 0.002
TAHLB9 24/11/2016 Put 6.500 1.500 1.500 0.000   0 1.490
TAHMF9 24/11/2016 Call 6.750 0.001 0.001 0.000   0 0.001
TAHMG9 24/11/2016 Put 6.750 1.750 1.750 0.000   0 1.740
TAHMX9 24/11/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TAHMY9 24/11/2016 Put 7.000 2.000 2.000 0.000   0 1.990
TAHXG8 22/12/2016 Call 0.010 5.020 5.020 0.000   0 5.030
TAHD77 22/12/2016 Call 2.600 2.420 2.420 0.000   0 2.430
TAHD87 22/12/2016 Put 2.600 0.000 0.000 0.000   72 0.000
TAHDK9 22/12/2016 Call 3.340 1.685 1.685 0.000   0 1.695
TAHDL9 22/12/2016 Put 3.340 0.000 0.000 0.000   0 0.000
TAHCT9 22/12/2016 Call 3.420 1.605 1.605 0.000   0 1.615
TAHCU9 22/12/2016 Put 3.420 0.001 0.001 0.000   0 0.001
TAHB29 22/12/2016 Call 3.520 1.510 1.510 0.000   0 1.515
TAHB39 22/12/2016 Put 3.520 0.001 0.001 0.000   0 0.001
TAHZK8 22/12/2016 Call 3.610 1.420 1.420 0.000   0 1.430
TAHZL8 22/12/2016 Put 3.610 0.002 0.002 0.000   0 0.002
TAHP18 22/12/2016 Call 3.710 1.320 1.320 0.000   0 1.330
TAHP28 22/12/2016 Put 3.710 0.004 0.004 0.000   0 0.003
TAHK39 22/12/2016 Call 3.720 1.310 1.310 0.000   0 1.320
TAHK49 22/12/2016 Put 3.720 0.004 0.004 0.000   0 0.004
TAHXY8 22/12/2016 Call 3.800 1.235 1.235 0.000   0 1.245
TAHXZ8 22/12/2016 Put 3.800 0.006 0.006 0.000   0 0.006
TAHK69 22/12/2016 Call 3.810 1.225 1.225 0.000   0 1.235
TAHK59 22/12/2016 Put 3.810 0.006 0.006 0.000   100 0.006
TAHN98 22/12/2016 Call 3.890 1.145 1.145 0.000   0 1.155
TAHNK8 22/12/2016 Put 3.890 0.008 0.008 0.000   0 0.008
TAHWI8 22/12/2016 Call 3.980 1.060 1.060 0.000   0 1.070
TAHWJ8 22/12/2016 Put 3.980 0.010 0.010 0.000   0 0.010
TAHNL8 22/12/2016 Call 4.070 0.000 0.000 0.000   0 0.985
TAHNM8 22/12/2016 Put 4.070 0.000 0.000 0.000   0 0.020
TAHWK8 22/12/2016 Call 4.170 0.885 0.885 0.000   0 0.890
TAHWL8 22/12/2016 Put 4.170 0.025 0.025 0.000   0 0.025
TAHN18 22/12/2016 Call 4.260 0.805 0.805 0.000   0 0.810
TAHN28 22/12/2016 Put 4.260 0.035 0.035 0.000   0 0.035
TAHWO8 22/12/2016 Call 4.360 0.715 0.715 0.000   0 0.725
TAHWP8 22/12/2016 Put 4.360 0.050 0.050 0.000   0 0.050
TAHN78 22/12/2016 Call 4.450 0.640 0.640 0.000   0 0.650
TAHN88 22/12/2016 Put 4.450 0.065 0.065 0.000   0 0.065
TAHWM8 22/12/2016 Call 4.540 0.570 0.570 0.000   297 0.575
TAHWN8 22/12/2016 Put 4.540 0.085 0.085 0.000   0 0.080
TAHNN8 22/12/2016 Call 4.630 0.500 0.500 0.000   47 0.505
TAHNO8 22/12/2016 Put 4.630 0.105 0.105 0.000   80 0.100
TAHWQ8 22/12/2016 Call 4.860 0.345 0.345 0.000   0 0.345
TAHWR8 22/12/2016 Put 4.860 0.180 0.180 0.000   0 0.175
TAHNP8 22/12/2016 Call 5.100 0.215 0.215 0.000   455 0.215
TAHNQ8 22/12/2016 Put 5.100 0.295 0.295 0.000   0 0.285
TAHWU8 22/12/2016 Call 5.320 0.130 0.130 0.000   323 0.130
TAHWV8 22/12/2016 Put 5.320 0.435 0.435 0.000   0 0.420
TAHMY8 22/12/2016 Call 5.560 0.070 0.070 0.000   0 0.070
TAHMZ8 22/12/2016 Put 5.560 0.615 0.615 0.000   0 0.600
TAHWS8 22/12/2016 Call 5.790 0.035 0.035 0.000   0 0.035
TAHWT8 22/12/2016 Put 5.790 0.815 0.815 0.000   0 0.800
TAHN58 22/12/2016 Call 6.020 0.015 0.015 0.000   0 0.015
TAHN68 22/12/2016 Put 6.020 1.030 1.030 0.000   0 1.015
TAHXH8 22/12/2016 Call 6.260 0.007 0.007 0.000   0 0.008
TAHXI8 22/12/2016 Put 6.260 1.260 1.260 0.000   0 1.250
TAHN38 22/12/2016 Call 6.480 0.003 0.003 0.000   0 0.003
TAHN48 22/12/2016 Put 6.480 1.480 1.480 0.000   0 1.470
TAHMH9 22/12/2016 Call 6.720 0.001 0.001 0.000   0 0.001
TAHMI9 22/12/2016 Put 6.720 1.720 1.720 0.000   0 1.710
TAHP38 22/12/2016 Call 6.950 0.001 0.001 0.000   0 0.001
TAHP48 22/12/2016 Put 6.950 1.950 1.950 0.000   0 1.940
TAHM89 24/01/2017 Call 0.010 5.030 5.030 0.000   0 5.040
TAHM99 24/01/2017 Call 4.100 0.000 0.000 0.000   0 0.965
TAHMA9 24/01/2017 Put 4.100 0.000 0.000 0.000   0 0.035
TAHLG9 24/01/2017 Call 4.200 0.865 0.865 0.000   0 0.880
TAHLH9 24/01/2017 Put 4.200 0.050 0.050 0.000   0 0.045
TAHM49 24/01/2017 Call 4.300 0.780 0.780 0.000   0 0.795
TAHM59 24/01/2017 Put 4.300 0.060 0.060 0.000   0 0.060
TAHLK9 24/01/2017 Call 4.400 0.700 0.700 0.000   0 0.710
TAHLL9 24/01/2017 Put 4.400 0.075 0.075 0.000   0 0.075
TAHM69 24/01/2017 Call 4.500 0.620 0.620 0.000   0 0.630
TAHM79 24/01/2017 Put 4.500 0.095 0.095 0.000   0 0.095
TAHLI9 24/01/2017 Call 4.600 0.545 0.545 0.000   0 0.555
TAHLJ9 24/01/2017 Put 4.600 0.120 0.120 0.000   0 0.115
TAHLZ9 24/01/2017 Call 4.700 0.475 0.475 0.000   0 0.485
TAHM19 24/01/2017 Put 4.700 0.145 0.145 0.000   0 0.145
TAHLE9 24/01/2017 Call 4.800 0.410 0.410 0.000   0 0.415
TAHLF9 24/01/2017 Put 4.800 0.180 0.180 0.000   0 0.175
TAHM29 24/01/2017 Call 4.900 0.350 0.350 0.000   0 0.355
TAHM39 24/01/2017 Put 4.900 0.220 0.220 0.000   0 0.215
TAHLC9 24/01/2017 Call 5.000 0.290 0.290 0.000   0 0.300
TAHLD9 24/01/2017 Put 5.000 0.265 0.265 0.000   0 0.255
TAHLO9 24/01/2017 Call 5.250 0.185 0.185 0.000   0 0.185
TAHLP9 24/01/2017 Put 5.250 0.405 0.405 0.000   0 0.395
TAHLU9 24/01/2017 Call 5.500 0.000 0.000 0.000   0 0.110
TAHLW9 24/01/2017 Put 5.500 0.000 0.000 0.000   0 0.570
TAHLS9 24/01/2017 Call 5.750 0.060 0.060 0.000   0 0.060
TAHLT9 24/01/2017 Put 5.750 0.790 0.790 0.000   0 0.775
TAHLM9 24/01/2017 Call 6.000 0.000 0.000 0.000   0 0.030
TAHLN9 24/01/2017 Put 6.000 1.015 1.015 0.000   0 1.005
TAHLQ9 24/01/2017 Call 6.250 0.015 0.015 0.000   0 0.015
TAHLR9 24/01/2017 Put 6.250 1.255 1.255 0.000   0 1.245
TAHLX9 24/01/2017 Call 6.500 0.007 0.007 0.000   0 0.008
TAHLY9 24/01/2017 Put 6.500 1.500 1.500 0.000   0 1.490
TAHMJ9 24/01/2017 Call 6.750 0.003 0.003 0.000   0 0.004
TAHMK9 24/01/2017 Put 6.750 1.750 1.750 0.000   0 1.740
TAHMZ9 24/01/2017 Call 7.000 0.001 0.001 0.000   0 0.002
TAHN19 24/01/2017 Put 7.000 2.000 2.000 0.000   0 1.990
TAHES9 30/03/2017 Call 0.010 4.925 4.925 0.000   0 4.935
TAHCV9 30/03/2017 Call 3.200 1.830 1.830 0.000   0 1.840
TAHCW9 30/03/2017 Put 3.200 0.005 0.005 0.000   0 0.005
TAHE19 30/03/2017 Call 3.300 1.730 1.730 0.000   0 1.740
TAHE29 30/03/2017 Put 3.300 0.008 0.008 0.000   0 0.008
TAHZM8 30/03/2017 Call 3.400 1.630 1.630 0.000   0 1.640
TAHZN8 30/03/2017 Put 3.400 0.010 0.010 0.000   0 0.010
TAHDU9 30/03/2017 Call 3.500 1.535 1.535 0.000   0 1.545
TAHDV9 30/03/2017 Put 3.500 0.015 0.015 0.000   0 0.015
TAHUN8 30/03/2017 Call 3.600 1.435 1.435 0.000   0 1.445
TAHUO8 30/03/2017 Put 3.600 0.025 0.025 0.000   0 0.025
TAHDQ9 30/03/2017 Call 3.700 1.340 1.340 0.000   0 1.350
TAHDR9 30/03/2017 Put 3.700 0.030 0.030 0.000   0 0.030
TAHSX8 30/03/2017 Call 3.800 1.245 1.245 0.000   0 1.255
TAHSY8 30/03/2017 Put 3.800 0.040 0.040 0.000   0 0.040
TAHDO9 30/03/2017 Call 3.900 1.155 1.155 0.000   0 1.165
TAHDP9 30/03/2017 Put 3.900 0.055 0.055 0.000   0 0.055
TAHSZ8 30/03/2017 Call 4.000 1.065 1.065 0.000   0 1.075
TAHT18 30/03/2017 Put 4.000 0.065 0.065 0.000   0 0.070
TAHDW9 30/03/2017 Call 4.100 0.000 0.000 0.000   0 0.985
TAHDX9 30/03/2017 Put 4.100 0.000 0.000 0.000   0 0.085
TAHT48 30/03/2017 Call 4.200 0.890 0.890 0.000   0 0.900
TAHT58 30/03/2017 Put 4.200 0.105 0.105 0.000   0 0.100
TAHDY9 30/03/2017 Call 4.300 0.805 0.805 0.000   0 0.820
TAHDZ9 30/03/2017 Put 4.300 0.125 0.125 0.000   0 0.125
TAHST8 30/03/2017 Call 4.400 0.725 0.725 0.000   0 0.735
TAHSU8 30/03/2017 Put 4.400 0.150 0.150 0.000   550 0.150
TAHE39 30/03/2017 Call 4.500 0.000 0.000 0.000   0 0.660
TAHE49 30/03/2017 Put 4.500 0.000 0.000 0.000   0 0.175
TAHSV8 30/03/2017 Call 4.600 0.580 0.580 0.000   0 0.585
TAHSW8 30/03/2017 Put 4.600 0.215 0.215 0.000   0 0.210
TAHDS9 30/03/2017 Call 4.700 0.510 0.510 0.000   0 0.515
TAHDT9 30/03/2017 Put 4.700 0.250 0.250 0.000   0 0.245
TAHT28 30/03/2017 Call 4.800 0.445 0.445 0.000   0 0.450
TAHT38 30/03/2017 Put 4.800 0.295 0.295 0.000   0 0.290
TAHEV9 30/03/2017 Call 4.900 0.385 0.385 0.000   0 0.390
TAHEW9 30/03/2017 Put 4.900 0.340 0.340 0.000   0 0.335
TAHT68 30/03/2017 Call 5.000 0.335 0.335 0.000   100 0.340
TAHT78 30/03/2017 Put 5.000 0.395 0.395 0.000   0 0.385
TAHEZ9 30/03/2017 Call 5.250 0.225 0.225 0.000   0 0.225
TAHF19 30/03/2017 Put 5.250 0.545 0.545 0.000   0 0.535
TAHSR8 30/03/2017 Call 5.500 0.000 0.000 0.000   0 0.145
TAHSS8 30/03/2017 Put 5.500 0.000 0.000 0.000   0 0.710
TAHFF9 30/03/2017 Call 5.750 0.085 0.085 0.000   0 0.090
TAHFG9 30/03/2017 Put 5.750 0.925 0.925 0.000   0 0.910
TAHSP8 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.055
TAHSQ8 30/03/2017 Put 6.000 1.140 1.140 0.000   0 1.125
TAHKX9 30/03/2017 Call 6.250 0.030 0.030 0.000   0 0.030
TAHKY9 30/03/2017 Put 6.250 1.365 1.365 0.000   0 1.355
TAHT98 30/03/2017 Call 6.500 0.015 0.015 0.000   0 0.015
TAHTA8 30/03/2017 Put 6.500 1.600 1.600 0.000   0 1.590
TAHML9 30/03/2017 Call 6.750 0.009 0.009 0.000   0 0.009
TAHMM9 30/03/2017 Put 6.750 1.835 1.835 0.000   0 1.830
TAHTL8 30/03/2017 Call 7.000 0.005 0.005 0.000   0 0.005
TAHTM8 30/03/2017 Put 7.000 2.080 2.080 0.000   0 2.070
TAHJZ9 29/06/2017 Call 0.010 4.945 4.945 0.000   0 4.955
TAHCX9 29/06/2017 Call 3.200 1.830 1.830 0.000   0 1.840
TAHCY9 29/06/2017 Put 3.200 0.015 0.015 0.000   0 0.015
TAHZO8 29/06/2017 Call 3.400 1.635 1.635 0.000   0 1.645
TAHZP8 29/06/2017 Put 3.400 0.030 0.030 0.000   0 0.030
TAHY18 29/06/2017 Call 3.600 1.440 1.440 0.000   0 1.450
TAHY28 29/06/2017 Put 3.600 0.050 0.050 0.000   0 0.050
TAHJ19 29/06/2017 Call 3.700 1.345 1.345 0.000   0 1.355
TAHJ29 29/06/2017 Put 3.700 0.060 0.060 0.000   0 0.060
TAHXB8 29/06/2017 Call 3.800 1.255 1.255 0.000   0 1.265
TAHXC8 29/06/2017 Put 3.800 0.075 0.075 0.000   0 0.075
TAHJ59 29/06/2017 Call 3.900 1.165 1.165 0.000   0 1.175
TAHJ69 29/06/2017 Put 3.900 0.090 0.090 0.000   0 0.090
TAHX78 29/06/2017 Call 4.000 1.075 1.075 0.000   0 1.090
TAHX88 29/06/2017 Put 4.000 0.105 0.105 0.000   0 0.105
TAHJD9 29/06/2017 Call 4.100 0.990 0.990 0.000   0 1.000
TAHJE9 29/06/2017 Put 4.100 0.125 0.125 0.000   0 0.125
TAHX58 29/06/2017 Call 4.200 0.910 0.910 0.000   0 0.920
TAHX68 29/06/2017 Put 4.200 0.150 0.150 0.000   0 0.145
TAHJ99 29/06/2017 Call 4.300 0.830 0.830 0.000   0 0.840
TAHJA9 29/06/2017 Put 4.300 0.175 0.175 0.000   0 0.170
TAHX18 29/06/2017 Call 4.400 0.755 0.755 0.000   0 0.765
TAHX28 29/06/2017 Put 4.400 0.200 0.200 0.000   0 0.200
TAHJB9 29/06/2017 Call 4.500 0.000 0.000 0.000   0 0.695
TAHJC9 29/06/2017 Put 4.500 0.235 0.235 0.000   0 0.230
TAHWY8 29/06/2017 Call 4.600 0.615 0.615 0.000   0 0.625
TAHWZ8 29/06/2017 Put 4.600 0.270 0.270 0.000   0 0.265
TAHJ79 29/06/2017 Call 4.700 0.555 0.555 0.000   0 0.560
TAHJ89 29/06/2017 Put 4.700 0.305 0.305 0.000   130 0.300
TAHX98 29/06/2017 Call 4.800 0.495 0.495 0.000   0 0.500
TAHXA8 29/06/2017 Put 4.800 0.350 0.350 0.000   0 0.345
TAHJ39 29/06/2017 Call 4.900 0.440 0.440 0.000   0 0.445
TAHJ49 29/06/2017 Put 4.900 0.400 0.400 0.000   0 0.390
TAHX38 29/06/2017 Call 5.000 0.390 0.390 0.000   0 0.395
TAHX48 29/06/2017 Put 5.000 0.450 0.450 0.000   0 0.445
TAHJF9 29/06/2017 Call 5.250 0.280 0.280 0.000   0 0.285
TAHJG9 29/06/2017 Put 5.250 0.600 0.600 0.000   0 0.590
TAHXD8 29/06/2017 Call 5.500 0.000 0.000 0.000   0 0.200
TAHXF8 29/06/2017 Put 5.500 0.000 0.000 0.000   0 0.760
TAHKB9 29/06/2017 Call 5.750 0.135 0.135 0.000   0 0.140
TAHKC9 29/06/2017 Put 5.750 0.960 0.960 0.000   0 0.950
TAHWW8 29/06/2017 Call 6.000 0.095 0.095 0.000   0 0.095
TAHWX8 29/06/2017 Put 6.000 1.165 1.165 0.000   0 1.155
TAHKZ9 29/06/2017 Call 6.250 0.060 0.060 0.000   0 0.060
TAHL19 29/06/2017 Put 6.250 1.385 1.385 0.000   0 1.375
TAHXJ8 29/06/2017 Call 6.500 0.040 0.040 0.000   0 0.040
TAHXK8 29/06/2017 Put 6.500 1.615 1.615 0.000   0 1.605
TAHMN9 29/06/2017 Call 6.750 0.025 0.025 0.000   0 0.025
TAHMO9 29/06/2017 Put 6.750 1.850 1.850 0.000   0 1.840
TAHN29 29/06/2017 Call 7.000 0.015 0.015 0.000   0 0.015
TAHN39 29/06/2017 Put 7.000 2.085 2.085 0.000   0 2.075
TAHEQ9 28/09/2017 Call 3.200 1.825 1.825 0.000   0 1.835
TAHER9 28/09/2017 Put 3.200 0.045 0.045 0.000   0 0.045
TAHE59 28/09/2017 Call 3.400 1.630 1.630 0.000   0 1.640
TAHE69 28/09/2017 Put 3.400 0.065 0.065 0.000   0 0.065
TAHEK9 28/09/2017 Call 3.600 1.440 1.440 0.000   0 1.450
TAHEL9 28/09/2017 Put 3.600 0.095 0.095 0.000   0 0.095
TAHEG9 28/09/2017 Call 3.800 1.255 1.255 0.000   0 1.270
TAHEH9 28/09/2017 Put 3.800 0.130 0.130 0.000   0 0.125
TAHE99 28/09/2017 Call 4.000 1.085 1.085 0.000   0 1.100
TAHEF9 28/09/2017 Put 4.000 0.170 0.170 0.000   0 0.170
TAHEO9 28/09/2017 Call 4.200 0.925 0.925 0.000   0 0.940
TAHEP9 28/09/2017 Put 4.200 0.225 0.225 0.000   0 0.225
TAHEM9 28/09/2017 Call 4.400 0.780 0.780 0.000   0 0.790
TAHEN9 28/09/2017 Put 4.400 0.295 0.295 0.000   0 0.290
TAHEI9 28/09/2017 Call 4.600 0.650 0.650 0.000   0 0.655
TAHEJ9 28/09/2017 Put 4.600 0.375 0.375 0.000   0 0.365
TAHE79 28/09/2017 Call 4.800 0.530 0.530 0.000   0 0.540
TAHE89 28/09/2017 Put 4.800 0.465 0.465 0.000   0 0.460
TAHET9 28/09/2017 Call 5.000 0.430 0.430 0.000   0 0.435
TAHEU9 28/09/2017 Put 5.000 0.570 0.570 0.000   0 0.565
TAHF29 28/09/2017 Call 5.500 0.000 0.000 0.000   0 0.245
TAHF39 28/09/2017 Put 5.500 0.000 0.000 0.000   0 0.885
TAHF69 28/09/2017 Call 6.000 0.125 0.125 0.000   0 0.130
TAHF79 28/09/2017 Put 6.000 1.280 1.280 0.000   0 1.270
TAHL29 28/09/2017 Call 6.500 0.065 0.065 0.000   0 0.065
TAHL39 28/09/2017 Put 6.500 1.710 1.710 0.000   0 1.700
TAHMP9 28/09/2017 Call 7.000 0.030 0.030 0.000   0 0.030
TAHMQ9 28/09/2017 Put 7.000 2.170 2.170 0.000   0 2.160
TAHK19 21/12/2017 Call 3.400 1.635 1.635 0.000   0 1.645
TAHK29 21/12/2017 Put 3.400 0.090 0.090 0.000   0 0.090
TAHJX9 21/12/2017 Call 3.600 1.445 1.445 0.000   0 1.455
TAHJY9 21/12/2017 Put 3.600 0.120 0.120 0.000   0 0.120
TAHJL9 21/12/2017 Call 3.800 1.265 1.265 0.000   0 1.280
TAHJM9 21/12/2017 Put 3.800 0.160 0.160 0.000   0 0.155
TAHJJ9 21/12/2017 Call 4.000 1.100 1.100 0.000   0 1.110
TAHJK9 21/12/2017 Put 4.000 0.205 0.205 0.000   0 0.200
TAHJH9 21/12/2017 Call 4.200 0.945 0.945 0.000   0 0.955
TAHJI9 21/12/2017 Put 4.200 0.260 0.260 0.000   0 0.260
TAHJR9 21/12/2017 Call 4.400 0.805 0.805 0.000   0 0.815
TAHJS9 21/12/2017 Put 4.400 0.330 0.330 0.000   0 0.325
TAHJP9 21/12/2017 Call 4.600 0.680 0.680 0.000   0 0.685
TAHJQ9 21/12/2017 Put 4.600 0.415 0.415 0.000   0 0.405
TAHJT9 21/12/2017 Call 4.800 0.565 0.565 0.000   0 0.570
TAHJU9 21/12/2017 Put 4.800 0.505 0.505 0.000   0 0.500
TAHJN9 21/12/2017 Call 5.000 0.470 0.470 0.000   0 0.475
TAHJO9 21/12/2017 Put 5.000 0.615 0.615 0.000   0 0.605
TAHJV9 21/12/2017 Call 5.500 0.000 0.000 0.000   0 0.285
TAHJW9 21/12/2017 Put 5.500 0.000 0.000 0.000   0 0.920
TAHKD9 21/12/2017 Call 6.000 0.160 0.160 0.000   0 0.165
TAHKE9 21/12/2017 Put 6.000 1.310 1.310 0.000   0 1.300
TAHL49 21/12/2017 Call 6.500 0.090 0.090 0.000   0 0.090
TAHL59 21/12/2017 Put 6.500 1.730 1.730 0.000   0 1.720
TAHMR9 21/12/2017 Call 7.000 0.050 0.050 0.000   0 0.050
TAHMS9 21/12/2017 Put 7.000 2.180 2.180 0.000   0 2.170

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.