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 4.950 Down -0.030 4.910 4.980 4.990 4.990 4.900 5,370,438 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHT88 29/09/2016 Call 0.010 4.940 4.940 0.000   0 4.940
TAHD89 29/09/2016 Call 3.300 1.655 1.655 0.000   0 1.655
TAHD99 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.000
TAHBH9 29/09/2016 Call 3.400 1.555 1.555 0.000   0 1.555
TAHBI9 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
TAHZY8 29/09/2016 Call 3.500 1.455 1.455 0.000   0 1.455
TAHB19 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
TAHNY8 29/09/2016 Call 3.600 1.355 1.355 0.000   0 1.355
TAHNZ8 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
TAHUR8 29/09/2016 Call 3.700 1.255 1.255 0.000   0 1.255
TAHUS8 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.000
TAHW88 29/09/2016 Call 3.710 1.245 1.245 0.000   0 1.245
TAHW98 29/09/2016 Put 3.710 0.000 0.000 0.000   0 0.000
TAHJ68 29/09/2016 Call 3.800 1.155 1.155 0.000   0 1.155
TAHJ78 29/09/2016 Put 3.800 0.000 0.000 0.000   0 0.000
TAHWB8 29/09/2016 Call 3.810 1.145 1.145 0.000   0 1.145
TAHWA8 29/09/2016 Put 3.810 0.000 0.000 0.000   50 0.000
TAHSH8 29/09/2016 Call 3.900 1.055 1.055 0.000   0 1.055
TAHSI8 29/09/2016 Put 3.900 0.000 0.000 0.000   0 0.000
TAHIQ8 29/09/2016 Call 4.000 0.955 0.955 0.000   0 0.955
TAHIR8 29/09/2016 Put 4.000 0.000 0.000 0.000   343 0.000
TAHWE8 29/09/2016 Call 4.010 0.945 0.945 0.000   0 0.945
TAHWF8 29/09/2016 Put 4.010 0.000 0.000 0.000   0 0.000
TAHSN8 29/09/2016 Call 4.100 0.855 0.855 0.000   0 0.855
TAHSO8 29/09/2016 Put 4.100 0.000 0.000 0.000   35 0.000
TAHWH8 29/09/2016 Call 4.110 0.845 0.845 0.000   0 0.845
TAHWG8 29/09/2016 Put 4.110 0.000 0.000 0.000   0 0.000
TAHIU8 29/09/2016 Call 4.200 0.755 0.755 0.000   0 0.755
TAHIV8 29/09/2016 Put 4.200 0.000 0.000 0.000   0 0.000
TAHVW8 29/09/2016 Call 4.210 0.745 0.745 0.000   0 0.745
TAHVV8 29/09/2016 Put 4.210 0.000 0.000 0.000   0 0.000
TAHSJ8 29/09/2016 Call 4.300 0.655 0.655 0.000   0 0.655
TAHSK8 29/09/2016 Put 4.300 0.000 0.000 0.000   0 0.000
TAHVX8 29/09/2016 Call 4.310 0.645 0.645 0.000   0 0.645
TAHVY8 29/09/2016 Put 4.310 0.000 0.000 0.000   0 0.000
TAHIO8 29/09/2016 Call 4.400 0.555 0.555 0.000   0 0.555
TAHIP8 29/09/2016 Put 4.400 0.000 0.000 0.000   0 0.000
TAHW48 29/09/2016 Call 4.410 0.545 0.545 0.000   0 0.545
TAHW58 29/09/2016 Put 4.410 0.000 0.000 0.000   0 0.000
TAHSB8 29/09/2016 Call 4.500 0.455 0.455 0.000   0 0.455
TAHSC8 29/09/2016 Put 4.500 0.000 0.000 0.000   29 0.000
TAHW78 29/09/2016 Call 4.510 0.445 0.445 0.000   100 0.445
TAHW68 29/09/2016 Put 4.510 0.000 0.000 0.000   0 0.000
TAHIY8 29/09/2016 Call 4.600 0.355 0.355 0.000   0 0.355
TAHIZ8 29/09/2016 Put 4.600 0.000 0.000 0.000   0 0.000
TAHXL8 29/09/2016 Call 4.610 0.345 0.345 0.000   0 0.345
TAHXM8 29/09/2016 Put 4.610 0.000 0.000 0.000   0 0.000
TAHSL8 29/09/2016 Call 4.700 0.260 0.260 0.000   0 0.260
TAHSM8 29/09/2016 Put 4.700 0.003 0.003 0.000   23 0.003
TAHXO8 29/09/2016 Call 4.710 0.250 0.250 0.000   202 0.250
TAHXN8 29/09/2016 Put 4.710 0.003 0.003 0.000   0 0.003
TAHIW8 29/09/2016 Call 4.800 0.170 0.170 0.000   0 0.170
TAHIX8 29/09/2016 Put 4.800 0.015 0.015 0.000   0 0.015
TAHXP8 29/09/2016 Call 4.810 0.160 0.160 0.000   820 0.160
TAHXQ8 29/09/2016 Put 4.810 0.015 0.015 0.000   0 0.015
TAHSF8 29/09/2016 Call 4.900 0.095 0.095 0.000   0 0.095
TAHSG8 29/09/2016 Put 4.900 0.040 0.040 0.000   316 0.040
TAHXS8 29/09/2016 Call 4.910 0.085 0.085 0.000   0 0.085
TAHXR8 29/09/2016 Put 4.910 0.045 0.045 0.000   0 0.045
TAHIS8 29/09/2016 Call 5.000 0.040 0.040 0.000   250 0.040
TAHIT8 29/09/2016 Put 5.000 0.095 0.095 0.000   21 0.095
TAHXT8 29/09/2016 Call 5.010 0.035 0.035 0.000   0 0.035
TAHXU8 29/09/2016 Put 5.010 0.100 0.100 0.000   0 0.100
TAHSD8 29/09/2016 Call 5.250 0.001 0.001 0.000   319 0.001
TAHSE8 29/09/2016 Put 5.250 0.305 0.305 0.000   0 0.305
TAHIK8 29/09/2016 Call 5.500 0.000 0.000 0.000   0 0.000
TAHIL8 29/09/2016 Put 5.500 0.550 0.550 0.000   0 0.550
TAHS98 29/09/2016 Call 5.750 0.000 0.000 0.000   0 0.000
TAHSA8 29/09/2016 Put 5.750 0.800 0.800 0.000   0 0.800
TAHJ18 29/09/2016 Call 6.000 0.000 0.000 0.000   0 0.000
TAHJ28 29/09/2016 Put 6.000 1.050 1.050 0.000   0 1.050
TAHTD8 29/09/2016 Call 6.250 0.000 0.000 0.000   0 0.000
TAHTE8 29/09/2016 Put 6.250 1.300 1.300 0.000   0 1.300
TAHIM8 29/09/2016 Call 6.500 0.000 0.000 0.000   0 0.000
TAHIN8 29/09/2016 Put 6.500 1.550 1.550 0.000   0 1.550
TAHTJ8 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TAHTK8 29/09/2016 Put 6.750 1.800 1.800 0.000   0 1.800
TAHKE8 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TAHKF8 29/09/2016 Put 7.000 2.050 2.050 0.000   0 2.050
TAHGM9 27/10/2016 Call 0.010 4.950 4.950 0.000   0 4.950
TAHGP9 27/10/2016 Call 3.500 1.460 1.460 0.000   0 1.460
TAHGQ9 27/10/2016 Put 3.500 0.000 0.000 0.000   0 0.000
TAHGR9 27/10/2016 Call 3.600 1.360 1.360 0.000   0 1.360
TAHGS9 27/10/2016 Put 3.600 0.000 0.000 0.000   0 0.000
TAHGN9 27/10/2016 Call 3.700 1.260 1.260 0.000   0 1.260
TAHGO9 27/10/2016 Put 3.700 0.000 0.000 0.000   0 0.000
TAHFP9 27/10/2016 Call 3.800 1.160 1.160 0.000   0 1.160
TAHFQ9 27/10/2016 Put 3.800 0.000 0.000 0.000   0 0.000
TAHG49 27/10/2016 Call 3.900 1.060 1.060 0.000   0 1.060
TAHG59 27/10/2016 Put 3.900 0.000 0.000 0.000   0 0.000
TAHFL9 27/10/2016 Call 4.000 0.965 0.965 0.000   0 0.965
TAHFM9 27/10/2016 Put 4.000 0.000 0.000 0.000   0 0.000
TAHG89 27/10/2016 Call 4.100 0.865 0.865 0.000   0 0.865
TAHG99 27/10/2016 Put 4.100 0.000 0.000 0.000   0 0.000
TAHFJ9 27/10/2016 Call 4.200 0.765 0.765 0.000   0 0.765
TAHFK9 27/10/2016 Put 4.200 0.001 0.001 0.000   0 0.001
TAHG69 27/10/2016 Call 4.300 0.670 0.670 0.000   0 0.670
TAHG79 27/10/2016 Put 4.300 0.003 0.003 0.000   0 0.003
TAHFN9 27/10/2016 Call 4.400 0.570 0.570 0.000   0 0.570
TAHFO9 27/10/2016 Put 4.400 0.007 0.007 0.000   0 0.007
TAHGK9 27/10/2016 Call 4.500 0.480 0.480 0.000   0 0.480
TAHGL9 27/10/2016 Put 4.500 0.015 0.015 0.000   0 0.015
TAHFH9 27/10/2016 Call 4.600 0.385 0.385 0.000   0 0.385
TAHFI9 27/10/2016 Put 4.600 0.025 0.025 0.000   0 0.025
TAHFZ9 27/10/2016 Call 4.700 0.300 0.300 0.000   0 0.300
TAHG19 27/10/2016 Put 4.700 0.045 0.045 0.000   113 0.045
TAHFR9 27/10/2016 Call 4.800 0.225 0.225 0.000   60 0.225
TAHFS9 27/10/2016 Put 4.800 0.070 0.070 0.000   183 0.070
TAHG29 27/10/2016 Call 4.900 0.160 0.160 0.000   56 0.160
TAHG39 27/10/2016 Put 4.900 0.110 0.110 0.000   56 0.110
TAHFT9 27/10/2016 Call 5.000 0.105 0.105 0.000   358 0.105
TAHFU9 27/10/2016 Put 5.000 0.160 0.160 0.000   0 0.160
TAHFV9 27/10/2016 Call 5.250 0.030 0.030 0.000   968 0.030
TAHFW9 27/10/2016 Put 5.250 0.340 0.340 0.000   22 0.340
TAHFX9 27/10/2016 Call 5.500 0.006 0.006 0.000   0 0.006
TAHFY9 27/10/2016 Put 5.500 0.560 0.560 0.000   0 0.560
TAHK79 27/10/2016 Call 5.750 0.001 0.001 0.000   0 0.001
TAHK89 27/10/2016 Put 5.750 0.800 0.800 0.000   0 0.800
TAHKL9 27/10/2016 Call 6.000 0.000 0.000 0.000   0 0.000
TAHKM9 27/10/2016 Put 6.000 1.050 1.050 0.000   0 1.050
TAHKT9 27/10/2016 Call 6.250 0.000 0.000 0.000   0 0.000
TAHKU9 27/10/2016 Put 6.250 1.300 1.300 0.000   0 1.300
TAHL89 27/10/2016 Call 6.500 0.000 0.000 0.000   0 0.000
TAHL99 27/10/2016 Put 6.500 1.550 1.550 0.000   0 1.550
TAHMD9 27/10/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TAHME9 27/10/2016 Put 6.750 1.800 1.800 0.000   0 1.800
TAHMV9 27/10/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TAHMW9 27/10/2016 Put 7.000 2.050 2.050 0.000   0 2.050
TAHIT9 24/11/2016 Call 0.010 4.955 4.955 0.000   0 4.955
TAHIY9 24/11/2016 Call 3.500 1.465 1.465 0.000   0 1.465
TAHIZ9 24/11/2016 Put 3.500 0.000 0.000 0.000   0 0.000
TAHIW9 24/11/2016 Call 3.600 1.365 1.365 0.000   0 1.365
TAHIX9 24/11/2016 Put 3.600 0.000 0.000 0.000   0 0.000
TAHIN9 24/11/2016 Call 3.700 1.270 1.270 0.000   0 1.270
TAHIO9 24/11/2016 Put 3.700 0.000 0.000 0.000   0 0.000
TAHGT9 24/11/2016 Call 3.800 1.170 1.170 0.000   0 1.170
TAHGU9 24/11/2016 Put 3.800 0.001 0.001 0.000   0 0.001
TAHIL9 24/11/2016 Call 3.900 1.070 1.070 0.000   0 1.070
TAHIM9 24/11/2016 Put 3.900 0.002 0.002 0.000   0 0.002
TAHGV9 24/11/2016 Call 4.000 0.970 0.970 0.000   0 0.970
TAHGW9 24/11/2016 Put 4.000 0.003 0.003 0.000   0 0.003
TAHIR9 24/11/2016 Call 4.100 0.875 0.875 0.000   0 0.875
TAHIS9 24/11/2016 Put 4.100 0.006 0.006 0.000   0 0.006
TAHGX9 24/11/2016 Call 4.200 0.780 0.780 0.000   0 0.780
TAHGY9 24/11/2016 Put 4.200 0.010 0.010 0.000   0 0.010
TAHIJ9 24/11/2016 Call 4.300 0.685 0.685 0.000   0 0.685
TAHIK9 24/11/2016 Put 4.300 0.015 0.015 0.000   0 0.015
TAHI29 24/11/2016 Call 4.400 0.590 0.590 0.000   0 0.590
TAHI39 24/11/2016 Put 4.400 0.025 0.025 0.000   0 0.025
TAHIP9 24/11/2016 Call 4.500 0.500 0.500 0.000   0 0.500
TAHIQ9 24/11/2016 Put 4.500 0.040 0.040 0.000   0 0.040
TAHI49 24/11/2016 Call 4.600 0.415 0.415 0.000   0 0.415
TAHI59 24/11/2016 Put 4.600 0.060 0.060 0.000   0 0.060
TAHIF9 24/11/2016 Call 4.700 0.340 0.340 0.000   0 0.340
TAHIG9 24/11/2016 Put 4.700 0.080 0.080 0.000   0 0.080
TAHI69 24/11/2016 Call 4.800 0.270 0.270 0.000   0 0.270
TAHI79 24/11/2016 Put 4.800 0.115 0.115 0.000   0 0.115
TAHIH9 24/11/2016 Call 4.900 0.205 0.205 0.000   0 0.205
TAHII9 24/11/2016 Put 4.900 0.155 0.155 0.000   0 0.155
TAHGZ9 24/11/2016 Call 5.000 0.155 0.155 0.000   0 0.155
TAHI19 24/11/2016 Put 5.000 0.205 0.205 0.000   0 0.205
TAHI89 24/11/2016 Call 5.250 0.065 0.065 0.000   566 0.065
TAHI99 24/11/2016 Put 5.250 0.370 0.370 0.000   0 0.370
TAHIU9 24/11/2016 Call 5.500 0.025 0.025 0.000   0 0.025
TAHIV9 24/11/2016 Put 5.500 0.575 0.575 0.000   0 0.575
TAHK99 24/11/2016 Call 5.750 0.007 0.007 0.000   0 0.007
TAHKA9 24/11/2016 Put 5.750 0.805 0.805 0.000   0 0.805
TAHKN9 24/11/2016 Call 6.000 0.002 0.002 0.000   0 0.002
TAHKO9 24/11/2016 Put 6.000 1.050 1.050 0.000   0 1.050
TAHKV9 24/11/2016 Call 6.250 0.000 0.000 0.000   0 0.000
TAHKW9 24/11/2016 Put 6.250 1.300 1.300 0.000   0 1.300
TAHLA9 24/11/2016 Call 6.500 0.000 0.000 0.000   0 0.000
TAHLB9 24/11/2016 Put 6.500 1.550 1.550 0.000   0 1.550
TAHMF9 24/11/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TAHMG9 24/11/2016 Put 6.750 1.800 1.800 0.000   0 1.800
TAHMX9 24/11/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TAHMY9 24/11/2016 Put 7.000 2.050 2.050 0.000   0 2.050
TAHXG8 22/12/2016 Call 0.010 4.960 4.960 0.000   0 4.960
TAHD77 22/12/2016 Call 2.600 2.365 2.365 0.000   0 2.365
TAHD87 22/12/2016 Put 2.600 0.000 0.000 0.000   72 0.000
TAHDK9 22/12/2016 Call 3.340 1.630 1.630 0.000   0 1.630
TAHDL9 22/12/2016 Put 3.340 0.000 0.000 0.000   0 0.000
TAHCT9 22/12/2016 Call 3.420 1.550 1.550 0.000   0 1.550
TAHCU9 22/12/2016 Put 3.420 0.000 0.000 0.000   0 0.000
TAHB29 22/12/2016 Call 3.520 1.455 1.455 0.000   0 1.455
TAHB39 22/12/2016 Put 3.520 0.001 0.001 0.000   0 0.001
TAHZK8 22/12/2016 Call 3.610 1.365 1.365 0.000   0 1.365
TAHZL8 22/12/2016 Put 3.610 0.001 0.001 0.000   0 0.001
TAHP18 22/12/2016 Call 3.710 1.270 1.270 0.000   0 1.270
TAHP28 22/12/2016 Put 3.710 0.002 0.002 0.000   0 0.002
TAHK39 22/12/2016 Call 3.720 1.260 1.260 0.000   0 1.260
TAHK49 22/12/2016 Put 3.720 0.002 0.002 0.000   0 0.002
TAHXY8 22/12/2016 Call 3.800 1.180 1.180 0.000   0 1.180
TAHXZ8 22/12/2016 Put 3.800 0.004 0.004 0.000   0 0.004
TAHK69 22/12/2016 Call 3.810 1.170 1.170 0.000   0 1.170
TAHK59 22/12/2016 Put 3.810 0.004 0.004 0.000   100 0.004
TAHN98 22/12/2016 Call 3.890 1.095 1.095 0.000   0 1.095
TAHNK8 22/12/2016 Put 3.890 0.006 0.006 0.000   0 0.006
TAHWI8 22/12/2016 Call 3.980 1.005 1.005 0.000   0 1.005
TAHWJ8 22/12/2016 Put 3.980 0.010 0.010 0.000   0 0.010
TAHNL8 22/12/2016 Call 4.070 0.920 0.920 0.000   0 0.920
TAHNM8 22/12/2016 Put 4.070 0.015 0.015 0.000   0 0.015
TAHWK8 22/12/2016 Call 4.170 0.825 0.825 0.000   0 0.825
TAHWL8 22/12/2016 Put 4.170 0.020 0.020 0.000   0 0.020
TAHN18 22/12/2016 Call 4.260 0.740 0.740 0.000   0 0.740
TAHN28 22/12/2016 Put 4.260 0.030 0.030 0.000   0 0.030
TAHWO8 22/12/2016 Call 4.360 0.650 0.650 0.000   0 0.650
TAHWP8 22/12/2016 Put 4.360 0.045 0.045 0.000   0 0.045
TAHN78 22/12/2016 Call 4.450 0.575 0.575 0.000   0 0.575
TAHN88 22/12/2016 Put 4.450 0.060 0.060 0.000   0 0.060
TAHWM8 22/12/2016 Call 4.540 0.500 0.500 0.000   297 0.500
TAHWN8 22/12/2016 Put 4.540 0.080 0.080 0.000   0 0.080
TAHNN8 22/12/2016 Call 4.630 0.430 0.430 0.000   47 0.430
TAHNO8 22/12/2016 Put 4.630 0.100 0.100 0.000   80 0.100
TAHWQ8 22/12/2016 Call 4.860 0.280 0.280 0.000   0 0.280
TAHWR8 22/12/2016 Put 4.860 0.180 0.180 0.000   0 0.180
TAHNP8 22/12/2016 Call 5.100 0.160 0.160 0.000   455 0.160
TAHNQ8 22/12/2016 Put 5.100 0.305 0.305 0.000   0 0.305
TAHWU8 22/12/2016 Call 5.320 0.090 0.090 0.000   323 0.090
TAHWV8 22/12/2016 Put 5.320 0.455 0.455 0.000   0 0.455
TAHMY8 22/12/2016 Call 5.560 0.045 0.045 0.000   0 0.045
TAHMZ8 22/12/2016 Put 5.560 0.645 0.645 0.000   0 0.645
TAHWS8 22/12/2016 Call 5.790 0.020 0.020 0.000   0 0.020
TAHWT8 22/12/2016 Put 5.790 0.850 0.850 0.000   0 0.850
TAHN58 22/12/2016 Call 6.020 0.008 0.008 0.000   0 0.008
TAHN68 22/12/2016 Put 6.020 1.070 1.070 0.000   0 1.070
TAHXH8 22/12/2016 Call 6.260 0.003 0.003 0.000   0 0.003
TAHXI8 22/12/2016 Put 6.260 1.310 1.310 0.000   0 1.310
TAHN38 22/12/2016 Call 6.480 0.001 0.001 0.000   0 0.001
TAHN48 22/12/2016 Put 6.480 1.530 1.530 0.000   0 1.530
TAHMH9 22/12/2016 Call 6.720 0.000 0.000 0.000   0 0.000
TAHMI9 22/12/2016 Put 6.720 1.770 1.770 0.000   0 1.770
TAHP38 22/12/2016 Call 6.950 0.000 0.000 0.000   0 0.000
TAHP48 22/12/2016 Put 6.950 2.000 2.000 0.000   0 2.000
TAHM89 24/01/2017 Call 0.010 4.970 4.970 0.000   0 4.970
TAHM99 24/01/2017 Call 4.100 0.905 0.905 0.000   0 0.905
TAHMA9 24/01/2017 Put 4.100 0.020 0.020 0.000   0 0.020
TAHLG9 24/01/2017 Call 4.200 0.810 0.810 0.000   0 0.810
TAHLH9 24/01/2017 Put 4.200 0.030 0.030 0.000   0 0.030
TAHM49 24/01/2017 Call 4.300 0.720 0.720 0.000   0 0.720
TAHM59 24/01/2017 Put 4.300 0.040 0.040 0.000   0 0.040
TAHLK9 24/01/2017 Call 4.400 0.635 0.635 0.000   0 0.635
TAHLL9 24/01/2017 Put 4.400 0.060 0.060 0.000   0 0.060
TAHM69 24/01/2017 Call 4.500 0.555 0.555 0.000   0 0.555
TAHM79 24/01/2017 Put 4.500 0.075 0.075 0.000   0 0.075
TAHLI9 24/01/2017 Call 4.600 0.475 0.475 0.000   0 0.475
TAHLJ9 24/01/2017 Put 4.600 0.100 0.100 0.000   0 0.100
TAHLZ9 24/01/2017 Call 4.700 0.405 0.405 0.000   0 0.405
TAHM19 24/01/2017 Put 4.700 0.125 0.125 0.000   0 0.125
TAHLE9 24/01/2017 Call 4.800 0.340 0.340 0.000   0 0.340
TAHLF9 24/01/2017 Put 4.800 0.160 0.160 0.000   0 0.160
TAHM29 24/01/2017 Call 4.900 0.280 0.280 0.000   0 0.280
TAHM39 24/01/2017 Put 4.900 0.200 0.200 0.000   0 0.200
TAHLC9 24/01/2017 Call 5.000 0.225 0.225 0.000   0 0.225
TAHLD9 24/01/2017 Put 5.000 0.250 0.250 0.000   0 0.250
TAHLO9 24/01/2017 Call 5.250 0.125 0.125 0.000   0 0.125
TAHLP9 24/01/2017 Put 5.250 0.400 0.400 0.000   0 0.400
TAHLU9 24/01/2017 Call 5.500 0.060 0.060 0.000   0 0.060
TAHLW9 24/01/2017 Put 5.500 0.590 0.590 0.000   0 0.590
TAHLS9 24/01/2017 Call 5.750 0.030 0.030 0.000   0 0.030
TAHLT9 24/01/2017 Put 5.750 0.810 0.810 0.000   0 0.810
TAHLM9 24/01/2017 Call 6.000 0.010 0.010 0.000   0 0.010
TAHLN9 24/01/2017 Put 6.000 1.050 1.050 0.000   0 1.050
TAHLQ9 24/01/2017 Call 6.250 0.005 0.005 0.000   0 0.005
TAHLR9 24/01/2017 Put 6.250 1.300 1.300 0.000   0 1.300
TAHLX9 24/01/2017 Call 6.500 0.002 0.002 0.000   0 0.002
TAHLY9 24/01/2017 Put 6.500 1.550 1.550 0.000   0 1.550
TAHMJ9 24/01/2017 Call 6.750 0.001 0.001 0.000   0 0.001
TAHMK9 24/01/2017 Put 6.750 1.800 1.800 0.000   0 1.800
TAHMZ9 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHN19 24/01/2017 Put 7.000 2.050 2.050 0.000   0 2.050
TAHP99 23/02/2017 Call 0.010 4.855 4.855 0.000   0 4.855
TAHPM9 23/02/2017 Call 4.100 0.900 0.900 0.000   0 0.900
TAHPN9 23/02/2017 Put 4.100 0.060 0.060 0.000   0 0.060
TAHPK9 23/02/2017 Call 4.200 0.810 0.810 0.000   0 0.810
TAHPL9 23/02/2017 Put 4.200 0.075 0.075 0.000   0 0.075
TAHP79 23/02/2017 Call 4.300 0.725 0.725 0.000   0 0.725
TAHP89 23/02/2017 Put 4.300 0.090 0.090 0.000   0 0.090
TAHN69 23/02/2017 Call 4.400 0.640 0.640 0.000   0 0.640
TAHN79 23/02/2017 Put 4.400 0.110 0.110 0.000   0 0.110
TAHP59 23/02/2017 Call 4.500 0.560 0.560 0.000   0 0.560
TAHP69 23/02/2017 Put 4.500 0.135 0.135 0.000   0 0.135
TAHNO9 23/02/2017 Call 4.600 0.485 0.485 0.000   0 0.485
TAHNP9 23/02/2017 Put 4.600 0.170 0.170 0.000   0 0.170
TAHNU9 23/02/2017 Call 4.700 0.415 0.415 0.000   0 0.415
TAHNV9 23/02/2017 Put 4.700 0.205 0.205 0.000   0 0.205
TAHNK9 23/02/2017 Call 4.800 0.355 0.355 0.000   0 0.355
TAHNL9 23/02/2017 Put 4.800 0.245 0.245 0.000   0 0.245
TAHNW9 23/02/2017 Call 4.900 0.295 0.295 0.000   0 0.295
TAHNX9 23/02/2017 Put 4.900 0.295 0.295 0.000   0 0.295
TAHN89 23/02/2017 Call 5.000 0.245 0.245 0.000   0 0.245
TAHN99 23/02/2017 Put 5.000 0.350 0.350 0.000   0 0.350
TAHNQ9 23/02/2017 Call 5.250 0.145 0.145 0.000   0 0.145
TAHNR9 23/02/2017 Put 5.250 0.515 0.515 0.000   0 0.515
TAHP19 23/02/2017 Call 5.500 0.085 0.085 0.000   0 0.085
TAHP29 23/02/2017 Put 5.500 0.710 0.710 0.000   0 0.710
TAHNS9 23/02/2017 Call 5.750 0.050 0.050 0.000   0 0.050
TAHNT9 23/02/2017 Put 5.750 0.925 0.925 0.000   0 0.925
TAHNM9 23/02/2017 Call 6.000 0.030 0.030 0.000   0 0.030
TAHNN9 23/02/2017 Put 6.000 1.160 1.160 0.000   0 1.160
TAHP39 23/02/2017 Call 6.250 0.020 0.020 0.000   0 0.020
TAHP49 23/02/2017 Put 6.250 1.395 1.395 0.000   0 1.395
TAHNY9 23/02/2017 Call 6.500 0.010 0.010 0.000   0 0.010
TAHNZ9 23/02/2017 Put 6.500 1.640 1.640 0.000   0 1.640
TAHN49 23/02/2017 Call 6.750 0.006 0.006 0.000   0 0.006
TAHN59 23/02/2017 Put 6.750 1.890 1.890 0.000   0 1.890
TAHES9 30/03/2017 Call 0.010 4.870 4.870 0.000   0 4.870
TAHCV9 30/03/2017 Call 3.200 1.775 1.775 0.000   0 1.775
TAHCW9 30/03/2017 Put 3.200 0.006 0.006 0.000   0 0.006
TAHE19 30/03/2017 Call 3.300 1.675 1.675 0.000   0 1.675
TAHE29 30/03/2017 Put 3.300 0.009 0.009 0.000   0 0.009
TAHZM8 30/03/2017 Call 3.400 1.575 1.575 0.000   0 1.575
TAHZN8 30/03/2017 Put 3.400 0.015 0.015 0.000   0 0.015
TAHDU9 30/03/2017 Call 3.500 1.480 1.480 0.000   0 1.480
TAHDV9 30/03/2017 Put 3.500 0.020 0.020 0.000   0 0.020
TAHUN8 30/03/2017 Call 3.600 1.380 1.380 0.000   0 1.380
TAHUO8 30/03/2017 Put 3.600 0.025 0.025 0.000   0 0.025
TAHDQ9 30/03/2017 Call 3.700 1.285 1.285 0.000   0 1.285
TAHDR9 30/03/2017 Put 3.700 0.030 0.030 0.000   0 0.030
TAHSX8 30/03/2017 Call 3.800 1.190 1.190 0.000   0 1.190
TAHSY8 30/03/2017 Put 3.800 0.040 0.040 0.000   0 0.040
TAHDO9 30/03/2017 Call 3.900 1.095 1.095 0.000   0 1.095
TAHDP9 30/03/2017 Put 3.900 0.050 0.050 0.000   0 0.050
TAHSZ8 30/03/2017 Call 4.000 1.005 1.005 0.000   0 1.005
TAHT18 30/03/2017 Put 4.000 0.065 0.065 0.000   0 0.065
TAHDW9 30/03/2017 Call 4.100 0.915 0.915 0.000   0 0.915
TAHDX9 30/03/2017 Put 4.100 0.080 0.080 0.000   0 0.080
TAHT48 30/03/2017 Call 4.200 0.825 0.825 0.000   0 0.825
TAHT58 30/03/2017 Put 4.200 0.095 0.095 0.000   0 0.095
TAHDY9 30/03/2017 Call 4.300 0.735 0.735 0.000   105 0.735
TAHDZ9 30/03/2017 Put 4.300 0.115 0.115 0.000   0 0.115
TAHST8 30/03/2017 Call 4.400 0.655 0.655 0.000   0 0.655
TAHSU8 30/03/2017 Put 4.400 0.135 0.135 0.000   550 0.135
TAHE39 30/03/2017 Call 4.500 0.575 0.575 0.000   0 0.575
TAHE49 30/03/2017 Put 4.500 0.165 0.165 0.000   0 0.165
TAHSV8 30/03/2017 Call 4.600 0.500 0.500 0.000   0 0.500
TAHSW8 30/03/2017 Put 4.600 0.200 0.200 0.000   0 0.200
TAHDS9 30/03/2017 Call 4.700 0.435 0.435 0.000   0 0.435
TAHDT9 30/03/2017 Put 4.700 0.235 0.235 0.000   0 0.235
TAHT28 30/03/2017 Call 4.800 0.370 0.370 0.000   0 0.370
TAHT38 30/03/2017 Put 4.800 0.280 0.280 0.000   0 0.280
TAHEV9 30/03/2017 Call 4.900 0.315 0.315 0.000   0 0.315
TAHEW9 30/03/2017 Put 4.900 0.330 0.330 0.000   0 0.330
TAHT68 30/03/2017 Call 5.000 0.265 0.265 0.000   190 0.265
TAHT78 30/03/2017 Put 5.000 0.380 0.380 0.000   0 0.380
TAHEZ9 30/03/2017 Call 5.250 0.165 0.165 0.000   0 0.165
TAHF19 30/03/2017 Put 5.250 0.545 0.545 0.000   0 0.545
TAHSR8 30/03/2017 Call 5.500 0.105 0.105 0.000   306 0.105
TAHSS8 30/03/2017 Put 5.500 0.730 0.730 0.000   0 0.730
TAHFF9 30/03/2017 Call 5.750 0.065 0.065 0.000   0 0.065
TAHFG9 30/03/2017 Put 5.750 0.945 0.945 0.000   0 0.945
TAHSP8 30/03/2017 Call 6.000 0.040 0.040 0.000   0 0.040
TAHSQ8 30/03/2017 Put 6.000 1.170 1.170 0.000   0 1.170
TAHKX9 30/03/2017 Call 6.250 0.025 0.025 0.000   0 0.025
TAHKY9 30/03/2017 Put 6.250 1.405 1.405 0.000   0 1.405
TAHT98 30/03/2017 Call 6.500 0.015 0.015 0.000   0 0.015
TAHTA8 30/03/2017 Put 6.500 1.645 1.645 0.000   0 1.645
TAHML9 30/03/2017 Call 6.750 0.009 0.009 0.000   0 0.009
TAHMM9 30/03/2017 Put 6.750 1.890 1.890 0.000   0 1.890
TAHTL8 30/03/2017 Call 7.000 0.005 0.005 0.000   0 0.005
TAHTM8 30/03/2017 Put 7.000 2.135 2.135 0.000   0 2.135
TAHJZ9 29/06/2017 Call 0.010 4.885 4.885 0.000   0 4.885
TAHCX9 29/06/2017 Call 3.200 1.775 1.775 0.000   0 1.775
TAHCY9 29/06/2017 Put 3.200 0.015 0.015 0.000   0 0.015
TAHZO8 29/06/2017 Call 3.400 1.580 1.580 0.000   0 1.580
TAHZP8 29/06/2017 Put 3.400 0.025 0.025 0.000   0 0.025
TAHY18 29/06/2017 Call 3.600 1.390 1.390 0.000   0 1.390
TAHY28 29/06/2017 Put 3.600 0.045 0.045 0.000   0 0.045
TAHJ19 29/06/2017 Call 3.700 1.295 1.295 0.000   0 1.295
TAHJ29 29/06/2017 Put 3.700 0.055 0.055 0.000   0 0.055
TAHXB8 29/06/2017 Call 3.800 1.200 1.200 0.000   0 1.200
TAHXC8 29/06/2017 Put 3.800 0.070 0.070 0.000   0 0.070
TAHJ59 29/06/2017 Call 3.900 1.110 1.110 0.000   0 1.110
TAHJ69 29/06/2017 Put 3.900 0.085 0.085 0.000   0 0.085
TAHX78 29/06/2017 Call 4.000 1.025 1.025 0.000   0 1.025
TAHX88 29/06/2017 Put 4.000 0.100 0.100 0.000   0 0.100
TAHJD9 29/06/2017 Call 4.100 0.935 0.935 0.000   0 0.935
TAHJE9 29/06/2017 Put 4.100 0.120 0.120 0.000   0 0.120
TAHX58 29/06/2017 Call 4.200 0.850 0.850 0.000   0 0.850
TAHX68 29/06/2017 Put 4.200 0.140 0.140 0.000   0 0.140
TAHJ99 29/06/2017 Call 4.300 0.770 0.770 0.000   0 0.770
TAHJA9 29/06/2017 Put 4.300 0.165 0.165 0.000   0 0.165
TAHX18 29/06/2017 Call 4.400 0.690 0.690 0.000   0 0.690
TAHX28 29/06/2017 Put 4.400 0.190 0.190 0.000   0 0.190
TAHJB9 29/06/2017 Call 4.500 0.620 0.620 0.000   0 0.620
TAHJC9 29/06/2017 Put 4.500 0.220 0.220 0.000   0 0.220
TAHWY8 29/06/2017 Call 4.600 0.550 0.550 0.000   0 0.550
TAHWZ8 29/06/2017 Put 4.600 0.255 0.255 0.000   0 0.255
TAHJ79 29/06/2017 Call 4.700 0.485 0.485 0.000   0 0.485
TAHJ89 29/06/2017 Put 4.700 0.300 0.300 0.000   130 0.300
TAHX98 29/06/2017 Call 4.800 0.430 0.430 0.000   0 0.430
TAHXA8 29/06/2017 Put 4.800 0.340 0.340 0.000   0 0.340
TAHJ39 29/06/2017 Call 4.900 0.375 0.375 0.000   0 0.375
TAHJ49 29/06/2017 Put 4.900 0.390 0.390 0.000   0 0.390
TAHX38 29/06/2017 Call 5.000 0.325 0.325 0.000   0 0.325
TAHX48 29/06/2017 Put 5.000 0.445 0.445 0.000   0 0.445
TAHJF9 29/06/2017 Call 5.250 0.230 0.230 0.000   0 0.230
TAHJG9 29/06/2017 Put 5.250 0.600 0.600 0.000   0 0.600
TAHXD8 29/06/2017 Call 5.500 0.160 0.160 0.000   0 0.160
TAHXF8 29/06/2017 Put 5.500 0.780 0.780 0.000   0 0.780
TAHKB9 29/06/2017 Call 5.750 0.105 0.105 0.000   0 0.105
TAHKC9 29/06/2017 Put 5.750 0.980 0.980 0.000   0 0.980
TAHWW8 29/06/2017 Call 6.000 0.070 0.070 0.000   0 0.070
TAHWX8 29/06/2017 Put 6.000 1.195 1.195 0.000   0 1.195
TAHKZ9 29/06/2017 Call 6.250 0.050 0.050 0.000   0 0.050
TAHL19 29/06/2017 Put 6.250 1.420 1.420 0.000   0 1.420
TAHXJ8 29/06/2017 Call 6.500 0.030 0.030 0.000   0 0.030
TAHXK8 29/06/2017 Put 6.500 1.655 1.655 0.000   0 1.655
TAHMN9 29/06/2017 Call 6.750 0.020 0.020 0.000   0 0.020
TAHMO9 29/06/2017 Put 6.750 1.895 1.895 0.000   0 1.895
TAHN29 29/06/2017 Call 7.000 0.015 0.015 0.000   0 0.015
TAHN39 29/06/2017 Put 7.000 2.135 2.135 0.000   0 2.135
TAHEQ9 28/09/2017 Call 3.200 1.770 1.770 0.000   0 1.770
TAHER9 28/09/2017 Put 3.200 0.040 0.040 0.000   0 0.040
TAHE59 28/09/2017 Call 3.400 1.575 1.575 0.000   0 1.575
TAHE69 28/09/2017 Put 3.400 0.065 0.065 0.000   0 0.065
TAHEK9 28/09/2017 Call 3.600 1.385 1.385 0.000   0 1.385
TAHEL9 28/09/2017 Put 3.600 0.090 0.090 0.000   0 0.090
TAHEG9 28/09/2017 Call 3.800 1.200 1.200 0.000   0 1.200
TAHEH9 28/09/2017 Put 3.800 0.120 0.120 0.000   0 0.120
TAHE99 28/09/2017 Call 4.000 1.030 1.030 0.000   0 1.030
TAHEF9 28/09/2017 Put 4.000 0.165 0.165 0.000   0 0.165
TAHEO9 28/09/2017 Call 4.200 0.870 0.870 0.000   0 0.870
TAHEP9 28/09/2017 Put 4.200 0.220 0.220 0.000   0 0.220
TAHEM9 28/09/2017 Call 4.400 0.720 0.720 0.000   0 0.720
TAHEN9 28/09/2017 Put 4.400 0.290 0.290 0.000   0 0.290
TAHEI9 28/09/2017 Call 4.600 0.590 0.590 0.000   0 0.590
TAHEJ9 28/09/2017 Put 4.600 0.370 0.370 0.000   0 0.370
TAHE79 28/09/2017 Call 4.800 0.475 0.475 0.000   0 0.475
TAHE89 28/09/2017 Put 4.800 0.465 0.465 0.000   0 0.465
TAHET9 28/09/2017 Call 5.000 0.380 0.380 0.000   0 0.380
TAHEU9 28/09/2017 Put 5.000 0.575 0.575 0.000   0 0.575
TAHF29 28/09/2017 Call 5.500 0.205 0.205 0.000   0 0.205
TAHF39 28/09/2017 Put 5.500 0.910 0.910 0.000   0 0.910
TAHF69 28/09/2017 Call 6.000 0.105 0.105 0.000   0 0.105
TAHF79 28/09/2017 Put 6.000 1.310 1.310 0.000   0 1.310
TAHL29 28/09/2017 Call 6.500 0.050 0.050 0.000   0 0.050
TAHL39 28/09/2017 Put 6.500 1.750 1.750 0.000   0 1.750
TAHMP9 28/09/2017 Call 7.000 0.025 0.025 0.000   0 0.025
TAHMQ9 28/09/2017 Put 7.000 2.215 2.215 0.000   0 2.215
TAHK19 21/12/2017 Call 3.400 1.575 1.575 0.000   0 1.575
TAHK29 21/12/2017 Put 3.400 0.085 0.085 0.000   0 0.085
TAHJX9 21/12/2017 Call 3.600 1.385 1.385 0.000   0 1.385
TAHJY9 21/12/2017 Put 3.600 0.115 0.115 0.000   0 0.115
TAHJL9 21/12/2017 Call 3.800 1.210 1.210 0.000   0 1.210
TAHJM9 21/12/2017 Put 3.800 0.155 0.155 0.000   0 0.155
TAHJJ9 21/12/2017 Call 4.000 1.040 1.040 0.000   0 1.040
TAHJK9 21/12/2017 Put 4.000 0.200 0.200 0.000   0 0.200
TAHJH9 21/12/2017 Call 4.200 0.885 0.885 0.000   0 0.885
TAHJI9 21/12/2017 Put 4.200 0.255 0.255 0.000   0 0.255
TAHJR9 21/12/2017 Call 4.400 0.745 0.745 0.000   0 0.745
TAHJS9 21/12/2017 Put 4.400 0.325 0.325 0.000   0 0.325
TAHJP9 21/12/2017 Call 4.600 0.620 0.620 0.000   0 0.620
TAHJQ9 21/12/2017 Put 4.600 0.410 0.410 0.000   0 0.410
TAHJT9 21/12/2017 Call 4.800 0.515 0.515 0.000   0 0.515
TAHJU9 21/12/2017 Put 4.800 0.505 0.505 0.000   0 0.505
TAHJN9 21/12/2017 Call 5.000 0.420 0.420 0.000   0 0.420
TAHJO9 21/12/2017 Put 5.000 0.615 0.615 0.000   0 0.615
TAHJV9 21/12/2017 Call 5.500 0.240 0.240 0.000   0 0.240
TAHJW9 21/12/2017 Put 5.500 0.940 0.940 0.000   0 0.940
TAHKD9 21/12/2017 Call 6.000 0.135 0.135 0.000   0 0.135
TAHKE9 21/12/2017 Put 6.000 1.330 1.330 0.000   0 1.330
TAHL49 21/12/2017 Call 6.500 0.070 0.070 0.000   0 0.070
TAHL59 21/12/2017 Put 6.500 1.765 1.765 0.000   0 1.765
TAHMR9 21/12/2017 Call 7.000 0.035 0.035 0.000   0 0.035
TAHMS9 21/12/2017 Put 7.000 2.225 2.225 0.000   0 2.225

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.