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 4.150 Up 0.020 4.130 4.160 4.100 4.180 4.100 4,870,098 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
TAHRV8 25/02/2016 Call 0.010 4.145 4.145 0.000   0 4.145
TAHB49 25/02/2016 Call 3.400 0.755 0.755 0.000   0 0.755
TAHB59 25/02/2016 Put 3.400 0.000 0.000 0.000   0 0.000
TAHZQ8 25/02/2016 Call 3.500 0.655 0.655 0.000   0 0.655
TAHZR8 25/02/2016 Put 3.500 0.000 0.000 0.000   0 0.000
TAHZ88 25/02/2016 Call 3.600 0.560 0.560 0.000   0 0.560
TAHZ98 25/02/2016 Put 3.600 0.001 0.001 0.000   0 0.001
TAHS78 25/02/2016 Call 3.700 0.460 0.460 0.000   0 0.460
TAHS88 25/02/2016 Put 3.700 0.002 0.002 0.000   0 0.002
TAHRY8 25/02/2016 Call 3.800 0.365 0.365 0.000   0 0.365
TAHRZ8 25/02/2016 Put 3.800 0.007 0.007 0.000   500 0.007
TAHR48 25/02/2016 Call 3.900 0.275 0.275 0.000   0 0.275
TAHR58 25/02/2016 Put 3.900 0.015 0.015 0.000   103 0.015
TAHRL8 25/02/2016 Call 4.000 0.195 0.195 0.000   0 0.195
TAHRM8 25/02/2016 Put 4.000 0.035 0.035 0.000   103 0.035
TAHR88 25/02/2016 Call 4.100 0.125 0.125 0.000   0 0.125
TAHR98 25/02/2016 Put 4.100 0.070 0.070 0.000   3,325 0.070
TAHR28 25/02/2016 Call 4.200 0.075 0.075 0.000   0 0.075
TAHR38 25/02/2016 Put 4.200 0.115 0.115 0.000   50 0.115
TAHR68 25/02/2016 Call 4.300 0.040 0.040 0.000   103 0.040
TAHR78 25/02/2016 Put 4.300 0.180 0.180 0.000   103 0.180
TAHRJ8 25/02/2016 Call 4.400 0.020 0.020 0.000   0 0.020
TAHRK8 25/02/2016 Put 4.400 0.260 0.260 0.000   100 0.260
TAHRF8 25/02/2016 Call 4.500 0.008 0.008 0.000   0 0.008
TAHRG8 25/02/2016 Put 4.500 0.355 0.355 0.000   273 0.355
TAHQZ8 25/02/2016 Call 4.600 0.003 0.003 0.000   1,164 0.003
TAHR18 25/02/2016 Put 4.600 0.450 0.450 0.000   0 0.450
TAHRP8 25/02/2016 Call 4.700 0.001 0.001 0.000   200 0.001
TAHRQ8 25/02/2016 Put 4.700 0.550 0.550 0.000   15 0.550
TAHQX8 25/02/2016 Call 4.800 0.000 0.000 0.000   731 0.000
TAHQY8 25/02/2016 Put 4.800 0.650 0.650 0.000   60 0.650
TAHRT8 25/02/2016 Call 4.900 0.000 0.000 0.000   100 0.000
TAHRU8 25/02/2016 Put 4.900 0.750 0.750 0.000   0 0.750
TAHQV8 25/02/2016 Call 5.000 0.000 0.000 0.000   2,120 0.000
TAHQW8 25/02/2016 Put 5.000 0.850 0.850 0.000   0 0.850
TAHRH8 25/02/2016 Call 5.250 0.000 0.000 0.000   13 0.000
TAHRI8 25/02/2016 Put 5.250 1.100 1.100 0.000   0 1.100
TAHRR8 25/02/2016 Call 5.500 0.000 0.000 0.000   0 0.000
TAHRS8 25/02/2016 Put 5.500 1.350 1.350 0.000   0 1.350
TAHRN8 25/02/2016 Call 5.750 0.000 0.000 0.000   0 0.000
TAHRO8 25/02/2016 Put 5.750 1.605 1.605 0.000   0 1.605
TAHRW8 25/02/2016 Call 6.000 0.000 0.000 0.000   0 0.000
TAHRX8 25/02/2016 Put 6.000 1.850 1.850 0.000   0 1.850
TAHTB8 25/02/2016 Call 6.250 0.000 0.000 0.000   0 0.000
TAHTC8 25/02/2016 Put 6.250 2.100 2.100 0.000   0 2.100
TAHTF8 25/02/2016 Call 6.500 0.000 0.000 0.000   0 0.000
TAHTG8 25/02/2016 Put 6.500 2.350 2.350 0.000   0 2.350
TAHTH8 25/02/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TAHTI8 25/02/2016 Put 6.750 2.600 2.600 0.000   0 2.600
TAHJ38 23/03/2016 Call 0.010 4.150 4.150 0.000   0 4.150
TAHS57 23/03/2016 Call 2.410 1.745 1.745 0.000   0 1.745
TAHS67 23/03/2016 Put 2.410 0.000 0.000 0.000   0 0.000
TAHRL7 23/03/2016 Call 2.600 1.555 1.555 0.000   0 1.555
TAHRM7 23/03/2016 Put 2.600 0.000 0.000 0.000   0 0.000
TAHRN7 23/03/2016 Call 2.770 1.385 1.385 0.000   0 1.385
TAHRO7 23/03/2016 Put 2.770 0.000 0.000 0.000   0 0.000
TAHRJ7 23/03/2016 Call 2.960 1.200 1.200 0.000   0 1.200
TAHRK7 23/03/2016 Put 2.960 0.000 0.000 0.000   0 0.000
TAHRT7 23/03/2016 Call 3.150 1.010 1.010 0.000   0 1.010
TAHRU7 23/03/2016 Put 3.150 0.001 0.001 0.000   0 0.001
TAHRV7 23/03/2016 Call 3.340 0.825 0.825 0.000   0 0.825
TAHRW7 23/03/2016 Put 3.340 0.004 0.004 0.000   0 0.004
TAHRX7 23/03/2016 Call 3.520 0.650 0.650 0.000   0 0.650
TAHRY7 23/03/2016 Put 3.520 0.015 0.015 0.000   0 0.015
TAHZA8 23/03/2016 Call 3.610 0.570 0.570 0.000   0 0.570
TAHZB8 23/03/2016 Put 3.610 0.020 0.020 0.000   0 0.020
TAHRZ7 23/03/2016 Call 3.710 0.480 0.480 0.000   0 0.480
TAHS17 23/03/2016 Put 3.710 0.030 0.030 0.000   0 0.030
TAHNU8 23/03/2016 Call 3.800 0.405 0.405 0.000   0 0.405
TAHNV8 23/03/2016 Put 3.800 0.045 0.045 0.000   0 0.045
TAHRR7 23/03/2016 Call 3.890 0.335 0.335 0.000   0 0.335
TAHRS7 23/03/2016 Put 3.890 0.065 0.065 0.000   0 0.065
TAHI58 23/03/2016 Call 3.980 0.270 0.270 0.000   0 0.270
TAHI68 23/03/2016 Put 3.980 0.090 0.090 0.000   0 0.090
TAHRP7 23/03/2016 Call 4.070 0.210 0.210 0.000   0 0.210
TAHRQ7 23/03/2016 Put 4.070 0.120 0.120 0.000   0 0.120
TAHI38 23/03/2016 Call 4.170 0.155 0.155 0.000   0 0.155
TAHI48 23/03/2016 Put 4.170 0.165 0.165 0.000   0 0.165
TAHVR8 23/03/2016 Call 4.180 0.150 0.150 0.000   0 0.150
TAHVS8 23/03/2016 Put 4.180 0.170 0.170 0.000   0 0.170
TAHS97 23/03/2016 Call 4.260 0.115 0.115 0.000   200 0.115
TAHSA7 23/03/2016 Put 4.260 0.215 0.215 0.000   0 0.215
TAHVU8 23/03/2016 Call 4.270 0.110 0.110 0.000   0 0.110
TAHVT8 23/03/2016 Put 4.270 0.220 0.220 0.000   35 0.220
TAHGY8 23/03/2016 Call 4.360 0.080 0.080 0.000   94 0.080
TAHGZ8 23/03/2016 Put 4.360 0.280 0.280 0.000   0 0.280
TAHVZ8 23/03/2016 Call 4.370 0.075 0.075 0.000   0 0.075
TAHW18 23/03/2016 Put 4.370 0.285 0.285 0.000   0 0.285
TAHSZ7 23/03/2016 Call 4.450 0.055 0.055 0.000   0 0.055
TAHT17 23/03/2016 Put 4.450 0.345 0.345 0.000   130 0.345
TAHW38 23/03/2016 Call 4.460 0.055 0.055 0.000   0 0.055
TAHW28 23/03/2016 Put 4.460 0.355 0.355 0.000   0 0.355
TAHI18 23/03/2016 Call 4.540 0.035 0.035 0.000   100 0.035
TAHI28 23/03/2016 Put 4.540 0.420 0.420 0.000   155 0.420
TAHUY7 23/03/2016 Call 4.630 0.025 0.025 0.000   50 0.025
TAHUZ7 23/03/2016 Put 4.630 0.500 0.500 0.000   80 0.500
TAHM78 23/03/2016 Call 4.640 0.025 0.025 0.000   387 0.025
TAHM68 23/03/2016 Put 4.640 0.505 0.505 0.000   0 0.505
TAHI98 23/03/2016 Call 4.860 0.007 0.007 0.000   1,202 0.007
TAHIF8 23/03/2016 Put 4.860 0.720 0.720 0.000   0 0.720
TAHM88 23/03/2016 Call 4.870 0.007 0.007 0.000   750 0.007
TAHM98 23/03/2016 Put 4.870 0.725 0.725 0.000   0 0.725
TAHY67 23/03/2016 Call 5.100 0.002 0.002 0.000   697 0.002
TAHY77 23/03/2016 Put 5.100 0.955 0.955 0.000   0 0.955
TAHMB8 23/03/2016 Call 5.110 0.002 0.002 0.000   503 0.002
TAHMA8 23/03/2016 Put 5.110 0.960 0.960 0.000   0 0.960
TAHIG8 23/03/2016 Call 5.320 0.000 0.000 0.000   305 0.000
TAHIH8 23/03/2016 Put 5.320 1.175 1.175 0.000   0 1.175
TAHMC8 23/03/2016 Call 5.330 0.000 0.000 0.000   0 0.000
TAHMD8 23/03/2016 Put 5.330 1.175 1.175 0.000   0 1.175
TAHZ87 23/03/2016 Call 5.560 0.000 0.000 0.000   0 0.000
TAHZ97 23/03/2016 Put 5.560 1.410 1.410 0.000   0 1.410
TAHI78 23/03/2016 Call 5.790 0.000 0.000 0.000   0 0.000
TAHI88 23/03/2016 Put 5.790 1.640 1.640 0.000   0 1.640
TAHCH8 23/03/2016 Call 6.020 0.000 0.000 0.000   0 0.000
TAHCI8 23/03/2016 Put 6.020 1.870 1.870 0.000   0 1.870
TAHII8 23/03/2016 Call 6.260 0.000 0.000 0.000   0 0.000
TAHIJ8 23/03/2016 Put 6.260 2.110 2.110 0.000   0 2.110
TAHEG8 23/03/2016 Call 6.480 0.000 0.000 0.000   0 0.000
TAHEH8 23/03/2016 Put 6.480 2.330 2.330 0.000   0 2.330
TAHLZ8 23/03/2016 Call 6.720 0.000 0.000 0.000   0 0.000
TAHM18 23/03/2016 Put 6.720 2.570 2.570 0.000   0 2.570
TAHUI8 28/04/2016 Call 0.010 4.160 4.160 0.000   0 4.160
TAHB69 28/04/2016 Call 3.400 0.780 0.780 0.000   0 0.780
TAHB79 28/04/2016 Put 3.400 0.025 0.025 0.000   0 0.025
TAHZS8 28/04/2016 Call 3.500 0.690 0.690 0.000   0 0.690
TAHZT8 28/04/2016 Put 3.500 0.035 0.035 0.000   0 0.035
TAHZC8 28/04/2016 Call 3.600 0.605 0.605 0.000   0 0.605
TAHZD8 28/04/2016 Put 3.600 0.050 0.050 0.000   0 0.050
TAHUP8 28/04/2016 Call 3.700 0.525 0.525 0.000   0 0.525
TAHUQ8 28/04/2016 Put 3.700 0.070 0.070 0.000   0 0.070
TAHUL8 28/04/2016 Call 3.800 0.450 0.450 0.000   0 0.450
TAHUM8 28/04/2016 Put 3.800 0.090 0.090 0.000   0 0.090
TAHUJ8 28/04/2016 Call 3.900 0.380 0.380 0.000   0 0.380
TAHUK8 28/04/2016 Put 3.900 0.115 0.115 0.000   0 0.115
TAHUC8 28/04/2016 Call 4.000 0.315 0.315 0.000   0 0.315
TAHUD8 28/04/2016 Put 4.000 0.150 0.150 0.000   0 0.150
TAHTZ8 28/04/2016 Call 4.100 0.255 0.255 0.000   0 0.255
TAHU18 28/04/2016 Put 4.100 0.185 0.185 0.000   0 0.185
TAHUE8 28/04/2016 Call 4.200 0.200 0.200 0.000   155 0.200
TAHUF8 28/04/2016 Put 4.200 0.235 0.235 0.000   0 0.235
TAHTP8 28/04/2016 Call 4.300 0.155 0.155 0.000   103 0.155
TAHTQ8 28/04/2016 Put 4.300 0.285 0.285 0.000   0 0.285
TAHU68 28/04/2016 Call 4.400 0.120 0.120 0.000   0 0.120
TAHU78 28/04/2016 Put 4.400 0.350 0.350 0.000   0 0.350
TAHTR8 28/04/2016 Call 4.500 0.090 0.090 0.000   2,220 0.090
TAHTS8 28/04/2016 Put 4.500 0.420 0.420 0.000   0 0.420
TAHU88 28/04/2016 Call 4.600 0.065 0.065 0.000   0 0.065
TAHU98 28/04/2016 Put 4.600 0.495 0.495 0.000   0 0.495
TAHTT8 28/04/2016 Call 4.700 0.045 0.045 0.000   0 0.045
TAHTU8 28/04/2016 Put 4.700 0.580 0.580 0.000   0 0.580
TAHUA8 28/04/2016 Call 4.800 0.035 0.035 0.000   120 0.035
TAHUB8 28/04/2016 Put 4.800 0.665 0.665 0.000   0 0.665
TAHTV8 28/04/2016 Call 4.900 0.025 0.025 0.000   0 0.025
TAHTW8 28/04/2016 Put 4.900 0.760 0.760 0.000   0 0.760
TAHU48 28/04/2016 Call 5.000 0.015 0.015 0.000   0 0.015
TAHU58 28/04/2016 Put 5.000 0.855 0.855 0.000   0 0.855
TAHTN8 28/04/2016 Call 5.250 0.006 0.006 0.000   0 0.006
TAHTO8 28/04/2016 Put 5.250 1.105 1.105 0.000   0 1.105
TAHTX8 28/04/2016 Call 5.500 0.002 0.002 0.000   0 0.002
TAHTY8 28/04/2016 Put 5.500 1.350 1.350 0.000   0 1.350
TAHUG8 28/04/2016 Call 5.750 0.001 0.001 0.000   0 0.001
TAHUH8 28/04/2016 Put 5.750 1.600 1.600 0.000   0 1.600
TAHU28 28/04/2016 Call 6.000 0.000 0.000 0.000   0 0.000
TAHU38 28/04/2016 Put 6.000 1.850 1.850 0.000   0 1.850
TAHVO8 26/05/2016 Call 0.010 4.165 4.165 0.000   0 4.165
TAHB89 26/05/2016 Call 3.400 0.800 0.800 0.000   0 0.800
TAHB99 26/05/2016 Put 3.400 0.040 0.040 0.000   0 0.040
TAHZU8 26/05/2016 Call 3.500 0.715 0.715 0.000   0 0.715
TAHZV8 26/05/2016 Put 3.500 0.055 0.055 0.000   0 0.055
TAHZE8 26/05/2016 Call 3.600 0.630 0.630 0.000   0 0.630
TAHZF8 26/05/2016 Put 3.600 0.070 0.070 0.000   0 0.070
TAHXV8 26/05/2016 Call 3.700 0.555 0.555 0.000   0 0.555
TAHXW8 26/05/2016 Put 3.700 0.090 0.090 0.000   0 0.090
TAHWC8 26/05/2016 Call 3.800 0.480 0.480 0.000   0 0.480
TAHWD8 26/05/2016 Put 3.800 0.115 0.115 0.000   7,500 0.115
TAHVA8 26/05/2016 Call 3.900 0.415 0.415 0.000   0 0.415
TAHVB8 26/05/2016 Put 3.900 0.140 0.140 0.000   0 0.140
TAHUT8 26/05/2016 Call 4.000 0.355 0.355 0.000   0 0.355
TAHUU8 26/05/2016 Put 4.000 0.175 0.175 0.000   0 0.175
TAHVE8 26/05/2016 Call 4.100 0.300 0.300 0.000   0 0.300
TAHVF8 26/05/2016 Put 4.100 0.215 0.215 0.000   0 0.215
TAHUZ8 26/05/2016 Call 4.200 0.250 0.250 0.000   0 0.250
TAHV18 26/05/2016 Put 4.200 0.265 0.265 0.000   0 0.265
TAHVC8 26/05/2016 Call 4.300 0.200 0.200 0.000   0 0.200
TAHVD8 26/05/2016 Put 4.300 0.315 0.315 0.000   0 0.315
TAHUV8 26/05/2016 Call 4.400 0.160 0.160 0.000   210 0.160
TAHUW8 26/05/2016 Put 4.400 0.375 0.375 0.000   0 0.375
TAHVI8 26/05/2016 Call 4.500 0.130 0.130 0.000   0 0.130
TAHVJ8 26/05/2016 Put 4.500 0.445 0.445 0.000   0 0.445
TAHUX8 26/05/2016 Call 4.600 0.100 0.100 0.000   316 0.100
TAHUY8 26/05/2016 Put 4.600 0.515 0.515 0.000   0 0.515
TAHVM8 26/05/2016 Call 4.700 0.080 0.080 0.000   0 0.080
TAHVN8 26/05/2016 Put 4.700 0.595 0.595 0.000   0 0.595
TAHV28 26/05/2016 Call 4.800 0.060 0.060 0.000   0 0.060
TAHV38 26/05/2016 Put 4.800 0.680 0.680 0.000   0 0.680
TAHVK8 26/05/2016 Call 4.900 0.045 0.045 0.000   0 0.045
TAHVL8 26/05/2016 Put 4.900 0.770 0.770 0.000   0 0.770
TAHV48 26/05/2016 Call 5.000 0.035 0.035 0.000   0 0.035
TAHV58 26/05/2016 Put 5.000 0.865 0.865 0.000   0 0.865
TAHV88 26/05/2016 Call 5.250 0.015 0.015 0.000   0 0.015
TAHV98 26/05/2016 Put 5.250 1.105 1.105 0.000   0 1.105
TAHVG8 26/05/2016 Call 5.500 0.008 0.008 0.000   0 0.008
TAHVH8 26/05/2016 Put 5.500 1.355 1.355 0.000   0 1.355
TAHV68 26/05/2016 Call 5.750 0.003 0.003 0.000   0 0.003
TAHV78 26/05/2016 Put 5.750 1.600 1.600 0.000   0 1.600
TAHVP8 26/05/2016 Call 6.000 0.001 0.001 0.000   0 0.001
TAHVQ8 26/05/2016 Put 6.000 1.850 1.850 0.000   0 1.850
TAHNR8 23/06/2016 Call 0.010 4.175 4.175 0.000   0 4.175
TAHXH7 23/06/2016 Call 2.960 1.230 1.230 0.000   0 1.230
TAHXI7 23/06/2016 Put 2.960 0.006 0.006 0.000   0 0.006
TAHXY7 23/06/2016 Call 3.150 1.050 1.050 0.000   0 1.050
TAHXZ7 23/06/2016 Put 3.150 0.015 0.015 0.000   0 0.015
TAHXT7 23/06/2016 Call 3.340 0.875 0.875 0.000   0 0.875
TAHXU7 23/06/2016 Put 3.340 0.030 0.030 0.000   0 0.030
TAHXR7 23/06/2016 Call 3.520 0.715 0.715 0.000   0 0.715
TAHXS7 23/06/2016 Put 3.520 0.060 0.060 0.000   0 0.060
TAHZG8 23/06/2016 Call 3.610 0.645 0.645 0.000   0 0.645
TAHZH8 23/06/2016 Put 3.610 0.075 0.075 0.000   0 0.075
TAHXN7 23/06/2016 Call 3.710 0.565 0.565 0.000   0 0.565
TAHXO7 23/06/2016 Put 3.710 0.100 0.100 0.000   50 0.100
TAHNW8 23/06/2016 Call 3.800 0.500 0.500 0.000   0 0.500
TAHNX8 23/06/2016 Put 3.800 0.120 0.120 0.000   0 0.120
TAHXJ7 23/06/2016 Call 3.890 0.435 0.435 0.000   0 0.435
TAHXK7 23/06/2016 Put 3.890 0.150 0.150 0.000   110 0.150
TAHMO8 23/06/2016 Call 3.980 0.380 0.380 0.000   0 0.380
TAHMP8 23/06/2016 Put 3.980 0.180 0.180 0.000   0 0.180
TAHXV7 23/06/2016 Call 4.070 0.325 0.325 0.000   0 0.325
TAHXW7 23/06/2016 Put 4.070 0.220 0.220 0.000   0 0.220
TAHMS8 23/06/2016 Call 4.170 0.275 0.275 0.000   0 0.275
TAHMT8 23/06/2016 Put 4.170 0.265 0.265 0.000   0 0.265
TAHXL7 23/06/2016 Call 4.260 0.230 0.230 0.000   0 0.230
TAHXM7 23/06/2016 Put 4.260 0.315 0.315 0.000   0 0.315
TAHMM8 23/06/2016 Call 4.360 0.190 0.190 0.000   0 0.190
TAHMN8 23/06/2016 Put 4.360 0.370 0.370 0.000   0 0.370
TAHXP7 23/06/2016 Call 4.450 0.160 0.160 0.000   500 0.160
TAHXQ7 23/06/2016 Put 4.450 0.430 0.430 0.000   550 0.430
TAHMQ8 23/06/2016 Call 4.540 0.130 0.130 0.000   375 0.130
TAHMR8 23/06/2016 Put 4.540 0.495 0.495 0.000   0 0.495
TAHY27 23/06/2016 Call 4.630 0.110 0.110 0.000   271 0.110
TAHY37 23/06/2016 Put 4.630 0.560 0.560 0.000   0 0.560
TAHMW8 23/06/2016 Call 4.860 0.065 0.065 0.000   527 0.065
TAHMX8 23/06/2016 Put 4.860 0.750 0.750 0.000   0 0.750
TAHY87 23/06/2016 Call 5.100 0.035 0.035 0.000   0 0.035
TAHY97 23/06/2016 Put 5.100 0.970 0.970 0.000   0 0.970
TAHY48 23/06/2016 Call 5.110 0.035 0.035 0.000   0 0.035
TAHY38 23/06/2016 Put 5.110 0.960 0.960 0.000   0 0.960
TAHMK8 23/06/2016 Call 5.320 0.020 0.020 0.000   463 0.020
TAHML8 23/06/2016 Put 5.320 1.180 1.180 0.000   0 1.180
TAHZA7 23/06/2016 Call 5.560 0.010 0.010 0.000   500 0.010
TAHZB7 23/06/2016 Put 5.560 1.415 1.415 0.000   0 1.415
TAHMU8 23/06/2016 Call 5.790 0.005 0.005 0.000   800 0.005
TAHMV8 23/06/2016 Put 5.790 1.640 1.640 0.000   0 1.640
TAHCJ8 23/06/2016 Call 6.020 0.003 0.003 0.000   0 0.003
TAHCK8 23/06/2016 Put 6.020 1.870 1.870 0.000   0 1.870
TAHMI8 23/06/2016 Call 6.260 0.001 0.001 0.000   0 0.001
TAHMJ8 23/06/2016 Put 6.260 2.110 2.110 0.000   0 2.110
TAHEI8 23/06/2016 Call 6.480 0.001 0.001 0.000   0 0.001
TAHEJ8 23/06/2016 Put 6.480 2.330 2.330 0.000   0 2.330
TAHP58 23/06/2016 Call 6.720 0.000 0.000 0.000   0 0.000
TAHP68 23/06/2016 Put 6.720 2.570 2.570 0.000   0 2.570
TAHK88 23/06/2016 Call 6.950 0.000 0.000 0.000   0 0.000
TAHK98 23/06/2016 Put 6.950 2.800 2.800 0.000   0 2.800
TAHZ18 28/07/2016 Call 0.010 4.185 4.185 0.000   0 4.185
TAHBF9 28/07/2016 Call 3.400 0.840 0.840 0.000   0 0.840
TAHBG9 28/07/2016 Put 3.400 0.060 0.060 0.000   0 0.060
TAHZW8 28/07/2016 Call 3.500 0.760 0.760 0.000   0 0.760
TAHZX8 28/07/2016 Put 3.500 0.075 0.075 0.000   0 0.075
TAHZI8 28/07/2016 Call 3.600 0.680 0.680 0.000   0 0.680
TAHZJ8 28/07/2016 Put 3.600 0.095 0.095 0.000   0 0.095
TAHZ68 28/07/2016 Call 3.700 0.605 0.605 0.000   0 0.605
TAHZ78 28/07/2016 Put 3.700 0.115 0.115 0.000   0 0.115
TAHZ48 28/07/2016 Call 3.800 0.535 0.535 0.000   0 0.535
TAHZ58 28/07/2016 Put 3.800 0.145 0.145 0.000   0 0.145
TAHYP8 28/07/2016 Call 3.900 0.470 0.470 0.000   0 0.470
TAHYQ8 28/07/2016 Put 3.900 0.180 0.180 0.000   0 0.180
TAHYF8 28/07/2016 Call 4.000 0.405 0.405 0.000   0 0.405
TAHYG8 28/07/2016 Put 4.000 0.215 0.215 0.000   0 0.215
TAHYV8 28/07/2016 Call 4.100 0.350 0.350 0.000   0 0.350
TAHYW8 28/07/2016 Put 4.100 0.260 0.260 0.000   75 0.260
TAHY78 28/07/2016 Call 4.200 0.295 0.295 0.000   313 0.295
TAHY88 28/07/2016 Put 4.200 0.310 0.310 0.000   0 0.310
TAHYT8 28/07/2016 Call 4.300 0.250 0.250 0.000   0 0.250
TAHYU8 28/07/2016 Put 4.300 0.365 0.365 0.000   0 0.365
TAHYB8 28/07/2016 Call 4.400 0.210 0.210 0.000   0 0.210
TAHYC8 28/07/2016 Put 4.400 0.425 0.425 0.000   0 0.425
TAHYR8 28/07/2016 Call 4.500 0.175 0.175 0.000   0 0.175
TAHYS8 28/07/2016 Put 4.500 0.490 0.490 0.000   0 0.490
TAHY98 28/07/2016 Call 4.600 0.145 0.145 0.000   0 0.145
TAHYA8 28/07/2016 Put 4.600 0.560 0.560 0.000   0 0.560
TAHYL8 28/07/2016 Call 4.700 0.120 0.120 0.000   491 0.120
TAHYM8 28/07/2016 Put 4.700 0.635 0.635 0.000   0 0.635
TAHYD8 28/07/2016 Call 4.800 0.095 0.095 0.000   0 0.095
TAHYE8 28/07/2016 Put 4.800 0.715 0.715 0.000   0 0.715
TAHYX8 28/07/2016 Call 4.900 0.080 0.080 0.000   0 0.080
TAHYZ8 28/07/2016 Put 4.900 0.795 0.795 0.000   0 0.795
TAHY58 28/07/2016 Call 5.000 0.065 0.065 0.000   0 0.065
TAHY68 28/07/2016 Put 5.000 0.885 0.885 0.000   0 0.885
TAHYH8 28/07/2016 Call 5.250 0.035 0.035 0.000   0 0.035
TAHYI8 28/07/2016 Put 5.250 1.115 1.115 0.000   0 1.115
TAHYN8 28/07/2016 Call 5.500 0.020 0.020 0.000   0 0.020
TAHYO8 28/07/2016 Put 5.500 1.355 1.355 0.000   0 1.355
TAHYJ8 28/07/2016 Call 5.750 0.010 0.010 0.000   0 0.010
TAHYK8 28/07/2016 Put 5.750 1.605 1.605 0.000   0 1.605
TAHZ28 28/07/2016 Call 6.000 0.006 0.006 0.000   0 0.006
TAHZ38 28/07/2016 Put 6.000 1.850 1.850 0.000   0 1.850
TAHT88 29/09/2016 Call 0.010 4.090 4.090 0.000   0 4.090
TAHBH9 29/09/2016 Call 3.400 0.850 0.850 0.000   0 0.850
TAHBI9 29/09/2016 Put 3.400 0.115 0.115 0.000   0 0.115
TAHZY8 29/09/2016 Call 3.500 0.775 0.775 0.000   0 0.775
TAHB19 29/09/2016 Put 3.500 0.135 0.135 0.000   0 0.135
TAHNY8 29/09/2016 Call 3.600 0.705 0.705 0.000   0 0.705
TAHNZ8 29/09/2016 Put 3.600 0.165 0.165 0.000   0 0.165
TAHUR8 29/09/2016 Call 3.700 0.635 0.635 0.000   0 0.635
TAHUS8 29/09/2016 Put 3.700 0.195 0.195 0.000   0 0.195
TAHW88 29/09/2016 Call 3.710 0.585 0.585 0.000   0 0.585
TAHW98 29/09/2016 Put 3.710 0.195 0.195 0.000   0 0.195
TAHJ68 29/09/2016 Call 3.800 0.565 0.565 0.000   0 0.565
TAHJ78 29/09/2016 Put 3.800 0.230 0.230 0.000   0 0.230
TAHWB8 29/09/2016 Call 3.810 0.520 0.520 0.000   0 0.520
TAHWA8 29/09/2016 Put 3.810 0.230 0.230 0.000   50 0.230
TAHSH8 29/09/2016 Call 3.900 0.500 0.500 0.000   0 0.500
TAHSI8 29/09/2016 Put 3.900 0.270 0.270 0.000   0 0.270
TAHIQ8 29/09/2016 Call 4.000 0.440 0.440 0.000   0 0.440
TAHIR8 29/09/2016 Put 4.000 0.315 0.315 0.000   0 0.315
TAHWE8 29/09/2016 Call 4.010 0.400 0.400 0.000   0 0.400
TAHWF8 29/09/2016 Put 4.010 0.315 0.315 0.000   0 0.315
TAHSN8 29/09/2016 Call 4.100 0.380 0.380 0.000   0 0.380
TAHSO8 29/09/2016 Put 4.100 0.365 0.365 0.000   0 0.365
TAHWH8 29/09/2016 Call 4.110 0.350 0.350 0.000   0 0.350
TAHWG8 29/09/2016 Put 4.110 0.365 0.365 0.000   0 0.365
TAHIU8 29/09/2016 Call 4.200 0.330 0.330 0.000   0 0.330
TAHIV8 29/09/2016 Put 4.200 0.420 0.420 0.000   0 0.420
TAHVW8 29/09/2016 Call 4.210 0.305 0.305 0.000   105 0.305
TAHVV8 29/09/2016 Put 4.210 0.420 0.420 0.000   0 0.420
TAHSJ8 29/09/2016 Call 4.300 0.285 0.285 0.000   0 0.285
TAHSK8 29/09/2016 Put 4.300 0.480 0.480 0.000   0 0.480
TAHVX8 29/09/2016 Call 4.310 0.265 0.265 0.000   0 0.265
TAHVY8 29/09/2016 Put 4.310 0.480 0.480 0.000   0 0.480
TAHIO8 29/09/2016 Call 4.400 0.245 0.245 0.000   0 0.245
TAHIP8 29/09/2016 Put 4.400 0.540 0.540 0.000   130 0.540
TAHW48 29/09/2016 Call 4.410 0.225 0.225 0.000   0 0.225
TAHW58 29/09/2016 Put 4.410 0.540 0.540 0.000   0 0.540
TAHSB8 29/09/2016 Call 4.500 0.210 0.210 0.000   0 0.210
TAHSC8 29/09/2016 Put 4.500 0.610 0.610 0.000   0 0.610
TAHW78 29/09/2016 Call 4.510 0.195 0.195 0.000   0 0.195
TAHW68 29/09/2016 Put 4.510 0.605 0.605 0.000   0 0.605
TAHIY8 29/09/2016 Call 4.600 0.180 0.180 0.000   0 0.180
TAHIZ8 29/09/2016 Put 4.600 0.680 0.680 0.000   0 0.680
TAHXL8 29/09/2016 Call 4.610 0.165 0.165 0.000   0 0.165
TAHXM8 29/09/2016 Put 4.610 0.680 0.680 0.000   0 0.680
TAHSL8 29/09/2016 Call 4.700 0.150 0.150 0.000   100 0.150
TAHSM8 29/09/2016 Put 4.700 0.755 0.755 0.000   0 0.755
TAHXO8 29/09/2016 Call 4.710 0.140 0.140 0.000   0 0.140
TAHXN8 29/09/2016 Put 4.710 0.750 0.750 0.000   0 0.750
TAHIW8 29/09/2016 Call 4.800 0.125 0.125 0.000   0 0.125
TAHIX8 29/09/2016 Put 4.800 0.830 0.830 0.000   0 0.830
TAHXP8 29/09/2016 Call 4.810 0.120 0.120 0.000   0 0.120
TAHXQ8 29/09/2016 Put 4.810 0.830 0.830 0.000   0 0.830
TAHSF8 29/09/2016 Call 4.900 0.110 0.110 0.000   0 0.110
TAHSG8 29/09/2016 Put 4.900 0.910 0.910 0.000   0 0.910
TAHXS8 29/09/2016 Call 4.910 0.100 0.100 0.000   0 0.100
TAHXR8 29/09/2016 Put 4.910 0.910 0.910 0.000   0 0.910
TAHIS8 29/09/2016 Call 5.000 0.090 0.090 0.000   0 0.090
TAHIT8 29/09/2016 Put 5.000 0.995 0.995 0.000   0 0.995
TAHXT8 29/09/2016 Call 5.010 0.085 0.085 0.000   0 0.085
TAHXU8 29/09/2016 Put 5.010 0.995 0.995 0.000   0 0.995
TAHSD8 29/09/2016 Call 5.250 0.055 0.055 0.000   319 0.055
TAHSE8 29/09/2016 Put 5.250 1.215 1.215 0.000   0 1.215
TAHIK8 29/09/2016 Call 5.500 0.035 0.035 0.000   0 0.035
TAHIL8 29/09/2016 Put 5.500 1.440 1.440 0.000   0 1.440
TAHS98 29/09/2016 Call 5.750 0.020 0.020 0.000   0 0.020
TAHSA8 29/09/2016 Put 5.750 1.675 1.675 0.000   0 1.675
TAHJ18 29/09/2016 Call 6.000 0.015 0.015 0.000   0 0.015
TAHJ28 29/09/2016 Put 6.000 1.915 1.915 0.000   0 1.915
TAHTD8 29/09/2016 Call 6.250 0.008 0.008 0.000   0 0.008
TAHTE8 29/09/2016 Put 6.250 2.155 2.155 0.000   0 2.155
TAHIM8 29/09/2016 Call 6.500 0.005 0.005 0.000   0 0.005
TAHIN8 29/09/2016 Put 6.500 2.400 2.400 0.000   0 2.400
TAHTJ8 29/09/2016 Call 6.750 0.003 0.003 0.000   0 0.003
TAHTK8 29/09/2016 Put 6.750 2.645 2.645 0.000   0 2.645
TAHKE8 29/09/2016 Call 7.000 0.002 0.002 0.000   0 0.002
TAHKF8 29/09/2016 Put 7.000 2.890 2.890 0.000   0 2.890
TAHXG8 22/12/2016 Call 0.010 4.110 4.110 0.000   0 4.110
TAHD77 22/12/2016 Call 2.600 1.580 1.580 0.000   0 1.580
TAHD87 22/12/2016 Put 2.600 0.015 0.015 0.000   72 0.015
TAHB29 22/12/2016 Call 3.520 0.780 0.780 0.000   0 0.780
TAHB39 22/12/2016 Put 3.520 0.175 0.175 0.000   0 0.175
TAHZK8 22/12/2016 Call 3.610 0.715 0.715 0.000   0 0.715
TAHZL8 22/12/2016 Put 3.610 0.200 0.200 0.000   0 0.200
TAHP18 22/12/2016 Call 3.710 0.645 0.645 0.000   0 0.645
TAHP28 22/12/2016 Put 3.710 0.240 0.240 0.000   0 0.240
TAHXY8 22/12/2016 Call 3.800 0.590 0.590 0.000   0 0.590
TAHXZ8 22/12/2016 Put 3.800 0.270 0.270 0.000   0 0.270
TAHN98 22/12/2016 Call 3.890 0.535 0.535 0.000   0 0.535
TAHNK8 22/12/2016 Put 3.890 0.310 0.310 0.000   0 0.310
TAHWI8 22/12/2016 Call 3.980 0.485 0.485 0.000   0 0.485
TAHWJ8 22/12/2016 Put 3.980 0.350 0.350 0.000   0 0.350
TAHNL8 22/12/2016 Call 4.070 0.435 0.435 0.000   0 0.435
TAHNM8 22/12/2016 Put 4.070 0.395 0.395 0.000   0 0.395
TAHWK8 22/12/2016 Call 4.170 0.385 0.385 0.000   0 0.385
TAHWL8 22/12/2016 Put 4.170 0.445 0.445 0.000   0 0.445
TAHN18 22/12/2016 Call 4.260 0.345 0.345 0.000   0 0.345
TAHN28 22/12/2016 Put 4.260 0.495 0.495 0.000   0 0.495
TAHWO8 22/12/2016 Call 4.360 0.305 0.305 0.000   0 0.305
TAHWP8 22/12/2016 Put 4.360 0.555 0.555 0.000   0 0.555
TAHN78 22/12/2016 Call 4.450 0.275 0.275 0.000   0 0.275
TAHN88 22/12/2016 Put 4.450 0.615 0.615 0.000   0 0.615
TAHWM8 22/12/2016 Call 4.540 0.245 0.245 0.000   0 0.245
TAHWN8 22/12/2016 Put 4.540 0.675 0.675 0.000   0 0.675
TAHNN8 22/12/2016 Call 4.630 0.215 0.215 0.000   0 0.215
TAHNO8 22/12/2016 Put 4.630 0.740 0.740 0.000   0 0.740
TAHWQ8 22/12/2016 Call 4.860 0.155 0.155 0.000   0 0.155
TAHWR8 22/12/2016 Put 4.860 0.910 0.910 0.000   0 0.910
TAHNP8 22/12/2016 Call 5.100 0.110 0.110 0.000   0 0.110
TAHNQ8 22/12/2016 Put 5.100 1.110 1.110 0.000   0 1.110
TAHWU8 22/12/2016 Call 5.320 0.080 0.080 0.000   0 0.080
TAHWV8 22/12/2016 Put 5.320 1.295 1.295 0.000   0 1.295
TAHMY8 22/12/2016 Call 5.560 0.055 0.055 0.000   0 0.055
TAHMZ8 22/12/2016 Put 5.560 1.510 1.510 0.000   0 1.510
TAHWS8 22/12/2016 Call 5.790 0.040 0.040 0.000   0 0.040
TAHWT8 22/12/2016 Put 5.790 1.720 1.720 0.000   0 1.720
TAHN58 22/12/2016 Call 6.020 0.025 0.025 0.000   0 0.025
TAHN68 22/12/2016 Put 6.020 1.940 1.940 0.000   0 1.940
TAHXH8 22/12/2016 Call 6.260 0.020 0.020 0.000   0 0.020
TAHXI8 22/12/2016 Put 6.260 2.170 2.170 0.000   0 2.170
TAHN38 22/12/2016 Call 6.480 0.010 0.010 0.000   0 0.010
TAHN48 22/12/2016 Put 6.480 2.380 2.380 0.000   0 2.380
TAHP38 22/12/2016 Call 6.950 0.006 0.006 0.000   0 0.006
TAHP48 22/12/2016 Put 6.950 2.840 2.840 0.000   0 2.840
TAHZM8 30/03/2017 Call 3.400 0.890 0.890 0.000   0 0.890
TAHZN8 30/03/2017 Put 3.400 0.215 0.215 0.000   0 0.215
TAHUN8 30/03/2017 Call 3.600 0.745 0.745 0.000   0 0.745
TAHUO8 30/03/2017 Put 3.600 0.280 0.280 0.000   0 0.280
TAHSX8 30/03/2017 Call 3.800 0.620 0.620 0.000   0 0.620
TAHSY8 30/03/2017 Put 3.800 0.360 0.360 0.000   0 0.360
TAHSZ8 30/03/2017 Call 4.000 0.505 0.505 0.000   0 0.505
TAHT18 30/03/2017 Put 4.000 0.455 0.455 0.000   0 0.455
TAHT48 30/03/2017 Call 4.200 0.405 0.405 0.000   0 0.405
TAHT58 30/03/2017 Put 4.200 0.565 0.565 0.000   0 0.565
TAHST8 30/03/2017 Call 4.400 0.325 0.325 0.000   0 0.325
TAHSU8 30/03/2017 Put 4.400 0.685 0.685 0.000   0 0.685
TAHSV8 30/03/2017 Call 4.600 0.260 0.260 0.000   0 0.260
TAHSW8 30/03/2017 Put 4.600 0.820 0.820 0.000   0 0.820
TAHT28 30/03/2017 Call 4.800 0.205 0.205 0.000   0 0.205
TAHT38 30/03/2017 Put 4.800 0.970 0.970 0.000   0 0.970
TAHT68 30/03/2017 Call 5.000 0.160 0.160 0.000   0 0.160
TAHT78 30/03/2017 Put 5.000 1.125 1.125 0.000   0 1.125
TAHSR8 30/03/2017 Call 5.500 0.085 0.085 0.000   0 0.085
TAHSS8 30/03/2017 Put 5.500 1.540 1.540 0.000   0 1.540
TAHSP8 30/03/2017 Call 6.000 0.045 0.045 0.000   0 0.045
TAHSQ8 30/03/2017 Put 6.000 1.995 1.995 0.000   0 1.995
TAHT98 30/03/2017 Call 6.500 0.020 0.020 0.000   0 0.020
TAHTA8 30/03/2017 Put 6.500 2.460 2.460 0.000   0 2.460
TAHTL8 30/03/2017 Call 7.000 0.010 0.010 0.000   0 0.010
TAHTM8 30/03/2017 Put 7.000 2.940 2.940 0.000   0 2.940
TAHZO8 29/06/2017 Call 3.400 0.905 0.905 0.000   0 0.905
TAHZP8 29/06/2017 Put 3.400 0.245 0.245 0.000   0 0.245
TAHY18 29/06/2017 Call 3.600 0.765 0.765 0.000   0 0.765
TAHY28 29/06/2017 Put 3.600 0.310 0.310 0.000   0 0.310
TAHXB8 29/06/2017 Call 3.800 0.645 0.645 0.000   0 0.645
TAHXC8 29/06/2017 Put 3.800 0.395 0.395 0.000   0 0.395
TAHX78 29/06/2017 Call 4.000 0.535 0.535 0.000   0 0.535
TAHX88 29/06/2017 Put 4.000 0.490 0.490 0.000   0 0.490
TAHX58 29/06/2017 Call 4.200 0.440 0.440 0.000   0 0.440
TAHX68 29/06/2017 Put 4.200 0.595 0.595 0.000   0 0.595
TAHX18 29/06/2017 Call 4.400 0.360 0.360 0.000   0 0.360
TAHX28 29/06/2017 Put 4.400 0.720 0.720 0.000   0 0.720
TAHWY8 29/06/2017 Call 4.600 0.295 0.295 0.000   0 0.295
TAHWZ8 29/06/2017 Put 4.600 0.855 0.855 0.000   0 0.855
TAHX98 29/06/2017 Call 4.800 0.240 0.240 0.000   0 0.240
TAHXA8 29/06/2017 Put 4.800 0.995 0.995 0.000   0 0.995
TAHX38 29/06/2017 Call 5.000 0.190 0.190 0.000   0 0.190
TAHX48 29/06/2017 Put 5.000 1.150 1.150 0.000   0 1.150
TAHXD8 29/06/2017 Call 5.500 0.110 0.110 0.000   0 0.110
TAHXF8 29/06/2017 Put 5.500 1.560 1.560 0.000   0 1.560
TAHWW8 29/06/2017 Call 6.000 0.060 0.060 0.000   0 0.060
TAHWX8 29/06/2017 Put 6.000 2.000 2.000 0.000   0 2.000
TAHXJ8 29/06/2017 Call 6.500 0.035 0.035 0.000   0 0.035
TAHXK8 29/06/2017 Put 6.500 2.465 2.465 0.000   0 2.465

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.