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 4.550 Down -0.020 4.450 4.570 4.550 4.580 4.505 2,046,915 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHZ18 28/07/2016 Call 0.010 4.545 4.545 0.000   0 4.545
TAHD49 28/07/2016 Call 3.300 1.255 1.255 0.000   0 1.255
TAHD59 28/07/2016 Put 3.300 0.000 0.000 0.000   0 0.000
TAHBF9 28/07/2016 Call 3.400 1.160 1.160 0.000   0 1.160
TAHBG9 28/07/2016 Put 3.400 0.000 0.000 0.000   0 0.000
TAHZW8 28/07/2016 Call 3.500 1.060 1.060 0.000   0 1.060
TAHZX8 28/07/2016 Put 3.500 0.000 0.000 0.000   150 0.000
TAHZI8 28/07/2016 Call 3.600 0.960 0.960 0.000   0 0.960
TAHZJ8 28/07/2016 Put 3.600 0.000 0.000 0.000   0 0.000
TAHZ68 28/07/2016 Call 3.700 0.860 0.860 0.000   0 0.860
TAHZ78 28/07/2016 Put 3.700 0.000 0.000 0.000   0 0.000
TAHZ48 28/07/2016 Call 3.800 0.760 0.760 0.000   0 0.760
TAHZ58 28/07/2016 Put 3.800 0.000 0.000 0.000   30 0.000
TAHYP8 28/07/2016 Call 3.900 0.660 0.660 0.000   0 0.660
TAHYQ8 28/07/2016 Put 3.900 0.001 0.001 0.000   704 0.001
TAHYF8 28/07/2016 Call 4.000 0.565 0.565 0.000   0 0.565
TAHYG8 28/07/2016 Put 4.000 0.002 0.002 0.000   400 0.002
TAHYV8 28/07/2016 Call 4.100 0.470 0.470 0.000   0 0.470
TAHYW8 28/07/2016 Put 4.100 0.006 0.006 0.000   175 0.006
TAHY78 28/07/2016 Call 4.200 0.375 0.375 0.000   463 0.375
TAHY88 28/07/2016 Put 4.200 0.015 0.015 0.000   500 0.015
TAHYT8 28/07/2016 Call 4.300 0.290 0.290 0.000   0 0.290
TAHYU8 28/07/2016 Put 4.300 0.025 0.025 0.000   380 0.025
TAHYB8 28/07/2016 Call 4.400 0.210 0.210 0.000   365 0.210
TAHYC8 28/07/2016 Put 4.400 0.050 0.050 0.000   191 0.050
TAHYR8 28/07/2016 Call 4.500 0.140 0.140 0.000   493 0.140
TAHYS8 28/07/2016 Put 4.500 0.085 0.085 0.000   30 0.085
TAHY98 28/07/2016 Call 4.600 0.090 0.090 0.000   786 0.090
TAHYA8 28/07/2016 Put 4.600 0.130 0.130 0.000   0 0.130
TAHYL8 28/07/2016 Call 4.700 0.050 0.050 0.000   1,109 0.050
TAHYM8 28/07/2016 Put 4.700 0.195 0.195 0.000   0 0.195
TAHYD8 28/07/2016 Call 4.800 0.025 0.025 0.000   0 0.025
TAHYE8 28/07/2016 Put 4.800 0.270 0.270 0.000   0 0.270
TAHYX8 28/07/2016 Call 4.900 0.015 0.015 0.000   0 0.015
TAHYZ8 28/07/2016 Put 4.900 0.355 0.355 0.000   0 0.355
TAHY58 28/07/2016 Call 5.000 0.005 0.005 0.000   0 0.005
TAHY68 28/07/2016 Put 5.000 0.450 0.450 0.000   0 0.450
TAHYH8 28/07/2016 Call 5.250 0.000 0.000 0.000   0 0.000
TAHYI8 28/07/2016 Put 5.250 0.700 0.700 0.000   0 0.700
TAHYN8 28/07/2016 Call 5.500 0.000 0.000 0.000   0 0.000
TAHYO8 28/07/2016 Put 5.500 0.950 0.950 0.000   0 0.950
TAHYJ8 28/07/2016 Call 5.750 0.000 0.000 0.000   0 0.000
TAHYK8 28/07/2016 Put 5.750 1.200 1.200 0.000   0 1.200
TAHZ28 28/07/2016 Call 6.000 0.000 0.000 0.000   0 0.000
TAHZ38 28/07/2016 Put 6.000 1.450 1.450 0.000   0 1.450
TAHCK9 25/08/2016 Call 0.010 4.440 4.440 0.000   0 4.440
TAHD69 25/08/2016 Call 3.300 1.255 1.255 0.000   0 1.255
TAHD79 25/08/2016 Put 3.300 0.000 0.000 0.000   0 0.000
TAHCN9 25/08/2016 Call 3.400 1.155 1.155 0.000   0 1.155
TAHCO9 25/08/2016 Put 3.400 0.001 0.001 0.000   0 0.001
TAHCL9 25/08/2016 Call 3.500 1.060 1.060 0.000   0 1.060
TAHCM9 25/08/2016 Put 3.500 0.002 0.002 0.000   0 0.002
TAHBJ9 25/08/2016 Call 3.600 0.960 0.960 0.000   0 0.960
TAHBK9 25/08/2016 Put 3.600 0.005 0.005 0.000   0 0.005
TAHCG9 25/08/2016 Call 3.700 0.860 0.860 0.000   0 0.860
TAHCH9 25/08/2016 Put 3.700 0.009 0.009 0.000   0 0.009
TAHBL9 25/08/2016 Call 3.800 0.765 0.765 0.000   0 0.765
TAHBM9 25/08/2016 Put 3.800 0.015 0.015 0.000   0 0.015
TAHCI9 25/08/2016 Call 3.900 0.670 0.670 0.000   0 0.670
TAHCJ9 25/08/2016 Put 3.900 0.025 0.025 0.000   0 0.025
TAHBO9 25/08/2016 Call 4.000 0.575 0.575 0.000   0 0.575
TAHBP9 25/08/2016 Put 4.000 0.040 0.040 0.000   50 0.040
TAHC99 25/08/2016 Call 4.100 0.485 0.485 0.000   50 0.485
TAHCF9 25/08/2016 Put 4.100 0.055 0.055 0.000   0 0.055
TAHBQ9 25/08/2016 Call 4.200 0.395 0.395 0.000   0 0.395
TAHBR9 25/08/2016 Put 4.200 0.080 0.080 0.000   0 0.080
TAHC79 25/08/2016 Call 4.300 0.315 0.315 0.000   0 0.315
TAHC89 25/08/2016 Put 4.300 0.110 0.110 0.000   300 0.110
TAHBS9 25/08/2016 Call 4.400 0.240 0.240 0.000   0 0.240
TAHBT9 25/08/2016 Put 4.400 0.150 0.150 0.000   0 0.150
TAHDN9 25/08/2016 Call 4.410 0.195 0.195 0.000   100 0.195
TAHDM9 25/08/2016 Put 4.410 0.155 0.155 0.000   300 0.155
TAHC19 25/08/2016 Call 4.500 0.180 0.180 0.000   150 0.180
TAHC29 25/08/2016 Put 4.500 0.200 0.200 0.000   0 0.200
TAHBW9 25/08/2016 Call 4.600 0.130 0.130 0.120 487 487 0.130
TAHBX9 25/08/2016 Put 4.600 0.255 0.255 0.000   0 0.255
TAHKF9 25/08/2016 Call 4.610            
TAHKG9 25/08/2016 Put 4.610            
TAHC39 25/08/2016 Call 4.700 0.090 0.090 0.000   231 0.090
TAHC49 25/08/2016 Put 4.700 0.325 0.325 0.000   0 0.325
TAHKI9 25/08/2016 Call 4.710            
TAHKH9 25/08/2016 Put 4.710            
TAHBU9 25/08/2016 Call 4.800 0.060 0.060 0.000   1,302 0.060
TAHBV9 25/08/2016 Put 4.800 0.400 0.400 0.000   65 0.400
TAHC59 25/08/2016 Call 4.900 0.040 0.040 0.000   0 0.040
TAHC69 25/08/2016 Put 4.900 0.480 0.480 0.000   0 0.480
TAHBY9 25/08/2016 Call 5.000 0.025 0.025 0.000   0 0.025
TAHBZ9 25/08/2016 Put 5.000 0.570 0.570 0.000   0 0.570
TAHEX9 25/08/2016 Call 5.250 0.007 0.007 0.000   0 0.007
TAHEY9 25/08/2016 Put 5.250 0.810 0.810 0.000   0 0.810
TAHF49 25/08/2016 Call 5.500 0.002 0.002 0.000   0 0.002
TAHF59 25/08/2016 Put 5.500 1.055 1.055 0.000   0 1.055
TAHF89 25/08/2016 Call 5.750 0.000 0.000 0.000   0 0.000
TAHF99 25/08/2016 Put 5.750 1.300 1.300 0.000   0 1.300
TAHT88 29/09/2016 Call 0.010 4.450 4.450 0.000   0 4.450
TAHD89 29/09/2016 Call 3.300 1.255 1.255 0.000   0 1.255
TAHD99 29/09/2016 Put 3.300 0.005 0.005 0.000   0 0.005
TAHBH9 29/09/2016 Call 3.400 1.155 1.155 0.000   0 1.155
TAHBI9 29/09/2016 Put 3.400 0.009 0.009 0.000   0 0.009
TAHZY8 29/09/2016 Call 3.500 1.055 1.055 0.000   0 1.055
TAHB19 29/09/2016 Put 3.500 0.015 0.015 0.000   0 0.015
TAHNY8 29/09/2016 Call 3.600 0.955 0.955 0.000   0 0.955
TAHNZ8 29/09/2016 Put 3.600 0.020 0.020 0.000   0 0.020
TAHUR8 29/09/2016 Call 3.700 0.860 0.860 0.000   0 0.860
TAHUS8 29/09/2016 Put 3.700 0.030 0.030 0.000   0 0.030
TAHW88 29/09/2016 Call 3.710 0.760 0.760 0.000   0 0.760
TAHW98 29/09/2016 Put 3.710 0.030 0.030 0.000   0 0.030
TAHJ68 29/09/2016 Call 3.800 0.760 0.760 0.000   0 0.760
TAHJ78 29/09/2016 Put 3.800 0.040 0.040 0.000   0 0.040
TAHWB8 29/09/2016 Call 3.810 0.670 0.670 0.000   0 0.670
TAHWA8 29/09/2016 Put 3.810 0.040 0.040 0.000   50 0.040
TAHSH8 29/09/2016 Call 3.900 0.665 0.665 0.000   0 0.665
TAHSI8 29/09/2016 Put 3.900 0.055 0.055 0.000   0 0.055
TAHIQ8 29/09/2016 Call 4.000 0.575 0.575 0.000   0 0.575
TAHIR8 29/09/2016 Put 4.000 0.070 0.070 0.000   28 0.070
TAHWE8 29/09/2016 Call 4.010 0.505 0.505 0.000   0 0.505
TAHWF8 29/09/2016 Put 4.010 0.070 0.070 0.000   0 0.070
TAHSN8 29/09/2016 Call 4.100 0.490 0.490 0.000   0 0.490
TAHSO8 29/09/2016 Put 4.100 0.090 0.090 0.000   0 0.090
TAHWH8 29/09/2016 Call 4.110 0.430 0.430 0.000   0 0.430
TAHWG8 29/09/2016 Put 4.110 0.095 0.095 0.000   0 0.095
TAHIU8 29/09/2016 Call 4.200 0.405 0.405 0.000   0 0.405
TAHIV8 29/09/2016 Put 4.200 0.120 0.120 0.000   0 0.120
TAHVW8 29/09/2016 Call 4.210 0.360 0.360 0.000   105 0.360
TAHVV8 29/09/2016 Put 4.210 0.120 0.120 0.000   0 0.120
TAHSJ8 29/09/2016 Call 4.300 0.330 0.330 0.000   313 0.330
TAHSK8 29/09/2016 Put 4.300 0.155 0.155 0.000   0 0.155
TAHVX8 29/09/2016 Call 4.310 0.295 0.295 0.000   0 0.295
TAHVY8 29/09/2016 Put 4.310 0.155 0.155 0.000   0 0.155
TAHIO8 29/09/2016 Call 4.400 0.265 0.265 0.000   0 0.265
TAHIP8 29/09/2016 Put 4.400 0.195 0.195 0.000   0 0.195
TAHW48 29/09/2016 Call 4.410 0.240 0.240 0.000   0 0.240
TAHW58 29/09/2016 Put 4.410 0.195 0.195 0.000   550 0.195
TAHSB8 29/09/2016 Call 4.500 0.210 0.210 0.000   0 0.210
TAHSC8 29/09/2016 Put 4.500 0.245 0.245 0.000   0 0.245
TAHW78 29/09/2016 Call 4.510 0.190 0.190 0.000   0 0.190
TAHW68 29/09/2016 Put 4.510 0.245 0.245 0.000   0 0.245
TAHIY8 29/09/2016 Call 4.600 0.160 0.160 0.000   300 0.160
TAHIZ8 29/09/2016 Put 4.600 0.300 0.300 0.000   0 0.300
TAHXL8 29/09/2016 Call 4.610 0.150 0.150 0.000   0 0.150
TAHXM8 29/09/2016 Put 4.610 0.300 0.300 0.000   0 0.300
TAHSL8 29/09/2016 Call 4.700 0.125 0.125 0.000   153 0.125
TAHSM8 29/09/2016 Put 4.700 0.360 0.360 0.000   0 0.360
TAHXO8 29/09/2016 Call 4.710 0.115 0.115 0.000   0 0.115
TAHXN8 29/09/2016 Put 4.710 0.365 0.365 0.000   0 0.365
TAHIW8 29/09/2016 Call 4.800 0.090 0.090 0.000   0 0.090
TAHIX8 29/09/2016 Put 4.800 0.430 0.430 0.000   0 0.430
TAHXP8 29/09/2016 Call 4.810 0.085 0.085 0.000   0 0.085
TAHXQ8 29/09/2016 Put 4.810 0.435 0.435 0.000   0 0.435
TAHSF8 29/09/2016 Call 4.900 0.070 0.070 0.000   0 0.070
TAHSG8 29/09/2016 Put 4.900 0.510 0.510 0.000   0 0.510
TAHXS8 29/09/2016 Call 4.910 0.065 0.065 0.000   0 0.065
TAHXR8 29/09/2016 Put 4.910 0.510 0.510 0.000   0 0.510
TAHIS8 29/09/2016 Call 5.000 0.050 0.050 0.000   0 0.050
TAHIT8 29/09/2016 Put 5.000 0.590 0.590 0.000   0 0.590
TAHXT8 29/09/2016 Call 5.010 0.050 0.050 0.000   0 0.050
TAHXU8 29/09/2016 Put 5.010 0.590 0.590 0.000   0 0.590
TAHSD8 29/09/2016 Call 5.250 0.020 0.020 0.000   319 0.020
TAHSE8 29/09/2016 Put 5.250 0.815 0.815 0.000   0 0.815
TAHIK8 29/09/2016 Call 5.500 0.009 0.009 0.000   0 0.009
TAHIL8 29/09/2016 Put 5.500 1.050 1.050 0.000   0 1.050
TAHS98 29/09/2016 Call 5.750 0.003 0.003 0.000   0 0.003
TAHSA8 29/09/2016 Put 5.750 1.300 1.300 0.000   0 1.300
TAHJ18 29/09/2016 Call 6.000 0.001 0.001 0.000   0 0.001
TAHJ28 29/09/2016 Put 6.000 1.550 1.550 0.000   0 1.550
TAHTD8 29/09/2016 Call 6.250 0.000 0.000 0.000   0 0.000
TAHTE8 29/09/2016 Put 6.250 1.795 1.795 0.000   0 1.795
TAHIM8 29/09/2016 Call 6.500 0.000 0.000 0.000   0 0.000
TAHIN8 29/09/2016 Put 6.500 2.045 2.045 0.000   0 2.045
TAHTJ8 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TAHTK8 29/09/2016 Put 6.750 2.295 2.295 0.000   0 2.295
TAHKE8 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TAHKF8 29/09/2016 Put 7.000 2.545 2.545 0.000   0 2.545
TAHGM9 27/10/2016 Call 0.010 4.460 4.460 0.000   0 4.460
TAHGP9 27/10/2016 Call 3.500 1.055 1.055 0.000   0 1.055
TAHGQ9 27/10/2016 Put 3.500 0.025 0.025 0.000   0 0.025
TAHGR9 27/10/2016 Call 3.600 0.960 0.960 0.000   0 0.960
TAHGS9 27/10/2016 Put 3.600 0.035 0.035 0.000   0 0.035
TAHGN9 27/10/2016 Call 3.700 0.860 0.860 0.000   0 0.860
TAHGO9 27/10/2016 Put 3.700 0.045 0.045 0.000   0 0.045
TAHFP9 27/10/2016 Call 3.800 0.765 0.765 0.000   0 0.765
TAHFQ9 27/10/2016 Put 3.800 0.060 0.060 0.000   0 0.060
TAHG49 27/10/2016 Call 3.900 0.675 0.675 0.000   0 0.675
TAHG59 27/10/2016 Put 3.900 0.075 0.075 0.000   0 0.075
TAHFL9 27/10/2016 Call 4.000 0.585 0.585 0.000   0 0.585
TAHFM9 27/10/2016 Put 4.000 0.095 0.095 0.000   0 0.095
TAHG89 27/10/2016 Call 4.100 0.505 0.505 0.000   0 0.505
TAHG99 27/10/2016 Put 4.100 0.120 0.120 0.000   0 0.120
TAHFJ9 27/10/2016 Call 4.200 0.430 0.430 0.000   0 0.430
TAHFK9 27/10/2016 Put 4.200 0.150 0.150 0.000   0 0.150
TAHG69 27/10/2016 Call 4.300 0.360 0.360 0.000   0 0.360
TAHG79 27/10/2016 Put 4.300 0.185 0.185 0.000   0 0.185
TAHFN9 27/10/2016 Call 4.400 0.300 0.300 0.000   0 0.300
TAHFO9 27/10/2016 Put 4.400 0.230 0.230 0.000   0 0.230
TAHGK9 27/10/2016 Call 4.500 0.240 0.240 0.000   150 0.240
TAHGL9 27/10/2016 Put 4.500 0.280 0.280 0.000   0 0.280
TAHFH9 27/10/2016 Call 4.600 0.195 0.195 0.000   0 0.195
TAHFI9 27/10/2016 Put 4.600 0.330 0.330 0.000   0 0.330
TAHFZ9 27/10/2016 Call 4.700 0.155 0.155 0.000   0 0.155
TAHG19 27/10/2016 Put 4.700 0.390 0.390 0.000   0 0.390
TAHFR9 27/10/2016 Call 4.800 0.120 0.120 0.110 60 60 0.120
TAHFS9 27/10/2016 Put 4.800 0.455 0.455 0.000   0 0.455
TAHG29 27/10/2016 Call 4.900 0.095 0.095 0.000   0 0.095
TAHG39 27/10/2016 Put 4.900 0.530 0.530 0.000   0 0.530
TAHFT9 27/10/2016 Call 5.000 0.075 0.075 0.000   0 0.075
TAHFU9 27/10/2016 Put 5.000 0.610 0.610 0.000   0 0.610
TAHFV9 27/10/2016 Call 5.250 0.035 0.035 0.000   0 0.035
TAHFW9 27/10/2016 Put 5.250 0.825 0.825 0.000   0 0.825
TAHFX9 27/10/2016 Call 5.500 0.020 0.020 0.000   0 0.020
TAHFY9 27/10/2016 Put 5.500 1.055 1.055 0.000   0 1.055
TAHK79 27/10/2016 Call 5.750 0.008 0.008 0.000   0 0.008
TAHK89 27/10/2016 Put 5.750 1.300 1.300 0.000   0 1.300
TAHIT9 24/11/2016 Call 0.010 4.465 4.465 0.000   0 4.465
TAHIY9 24/11/2016 Call 3.500 1.060 1.060 0.000   0 1.060
TAHIZ9 24/11/2016 Put 3.500 0.030 0.030 0.000   0 0.030
TAHIW9 24/11/2016 Call 3.600 0.960 0.960 0.000   0 0.960
TAHIX9 24/11/2016 Put 3.600 0.040 0.040 0.000   0 0.040
TAHIN9 24/11/2016 Call 3.700 0.865 0.865 0.000   0 0.865
TAHIO9 24/11/2016 Put 3.700 0.050 0.050 0.000   0 0.050
TAHGT9 24/11/2016 Call 3.800 0.770 0.770 0.000   0 0.770
TAHGU9 24/11/2016 Put 3.800 0.065 0.065 0.000   0 0.065
TAHIL9 24/11/2016 Call 3.900 0.680 0.680 0.000   0 0.680
TAHIM9 24/11/2016 Put 3.900 0.085 0.085 0.000   0 0.085
TAHGV9 24/11/2016 Call 4.000 0.600 0.600 0.000   0 0.600
TAHGW9 24/11/2016 Put 4.000 0.105 0.105 0.000   0 0.105
TAHIR9 24/11/2016 Call 4.100 0.520 0.520 0.000   0 0.520
TAHIS9 24/11/2016 Put 4.100 0.130 0.130 0.000   0 0.130
TAHGX9 24/11/2016 Call 4.200 0.445 0.445 0.000   0 0.445
TAHGY9 24/11/2016 Put 4.200 0.160 0.160 0.000   0 0.160
TAHIJ9 24/11/2016 Call 4.300 0.375 0.375 0.000   0 0.375
TAHIK9 24/11/2016 Put 4.300 0.195 0.195 0.000   0 0.195
TAHI29 24/11/2016 Call 4.400 0.315 0.315 0.000   0 0.315
TAHI39 24/11/2016 Put 4.400 0.235 0.235 0.000   0 0.235
TAHIP9 24/11/2016 Call 4.500 0.260 0.260 0.000   0 0.260
TAHIQ9 24/11/2016 Put 4.500 0.285 0.285 0.000   0 0.285
TAHI49 24/11/2016 Call 4.600 0.215 0.215 0.000   0 0.215
TAHI59 24/11/2016 Put 4.600 0.335 0.335 0.000   0 0.335
TAHIF9 24/11/2016 Call 4.700 0.175 0.175 0.000   0 0.175
TAHIG9 24/11/2016 Put 4.700 0.395 0.395 0.000   0 0.395
TAHI69 24/11/2016 Call 4.800 0.140 0.140 0.000   0 0.140
TAHI79 24/11/2016 Put 4.800 0.465 0.465 0.000   0 0.465
TAHIH9 24/11/2016 Call 4.900 0.115 0.115 0.000   0 0.115
TAHII9 24/11/2016 Put 4.900 0.540 0.540 0.000   0 0.540
TAHGZ9 24/11/2016 Call 5.000 0.090 0.090 0.000   0 0.090
TAHI19 24/11/2016 Put 5.000 0.620 0.620 0.000   0 0.620
TAHI89 24/11/2016 Call 5.250 0.055 0.055 0.000   0 0.055
TAHI99 24/11/2016 Put 5.250 0.835 0.835 0.000   0 0.835
TAHIU9 24/11/2016 Call 5.500 0.030 0.030 0.000   0 0.030
TAHIV9 24/11/2016 Put 5.500 1.070 1.070 0.000   0 1.070
TAHK99 24/11/2016 Call 5.750 0.020 0.020 0.000   0 0.020
TAHKA9 24/11/2016 Put 5.750 1.320 1.320 0.000   0 1.320
TAHXG8 22/12/2016 Call 0.010 4.475 4.475 0.000   0 4.475
TAHD77 22/12/2016 Call 2.600 1.955 1.955 0.000   0 1.955
TAHD87 22/12/2016 Put 2.600 0.000 0.000 0.000   72 0.000
TAHDK9 22/12/2016 Call 3.340 1.220 1.220 0.000   0 1.220
TAHDL9 22/12/2016 Put 3.340 0.020 0.020 0.000   0 0.020
TAHCT9 22/12/2016 Call 3.420 1.140 1.140 0.000   0 1.140
TAHCU9 22/12/2016 Put 3.420 0.025 0.025 0.000   0 0.025
TAHB29 22/12/2016 Call 3.520 1.040 1.040 0.000   0 1.040
TAHB39 22/12/2016 Put 3.520 0.035 0.035 0.000   0 0.035
TAHZK8 22/12/2016 Call 3.610 0.955 0.955 0.000   0 0.955
TAHZL8 22/12/2016 Put 3.610 0.045 0.045 0.000   0 0.045
TAHP18 22/12/2016 Call 3.710 0.860 0.860 0.000   0 0.860
TAHP28 22/12/2016 Put 3.710 0.060 0.060 0.000   0 0.060
TAHK39 22/12/2016 Call 3.720 0.815 0.815 0.000   0 0.815
TAHK49 22/12/2016 Put 3.720 0.065 0.065 0.000   0 0.065
TAHXY8 22/12/2016 Call 3.800 0.780 0.780 0.000   0 0.780
TAHXZ8 22/12/2016 Put 3.800 0.080 0.080 0.000   0 0.080
TAHK69 22/12/2016 Call 3.810 0.740 0.740 0.000   0 0.740
TAHK59 22/12/2016 Put 3.810 0.080 0.080 0.000   0 0.080
TAHN98 22/12/2016 Call 3.890 0.700 0.700 0.000   0 0.700
TAHNK8 22/12/2016 Put 3.890 0.095 0.095 0.000   0 0.095
TAHWI8 22/12/2016 Call 3.980 0.625 0.625 0.000   0 0.625
TAHWJ8 22/12/2016 Put 3.980 0.115 0.115 0.000   0 0.115
TAHNL8 22/12/2016 Call 4.070 0.560 0.560 0.000   0 0.560
TAHNM8 22/12/2016 Put 4.070 0.140 0.140 0.000   0 0.140
TAHWK8 22/12/2016 Call 4.170 0.485 0.485 0.000   0 0.485
TAHWL8 22/12/2016 Put 4.170 0.170 0.170 0.000   0 0.170
TAHN18 22/12/2016 Call 4.260 0.425 0.425 0.000   0 0.425
TAHN28 22/12/2016 Put 4.260 0.200 0.200 0.000   0 0.200
TAHWO8 22/12/2016 Call 4.360 0.365 0.365 0.000   0 0.365
TAHWP8 22/12/2016 Put 4.360 0.240 0.240 0.000   123 0.240
TAHN78 22/12/2016 Call 4.450 0.315 0.315 0.000   0 0.315
TAHN88 22/12/2016 Put 4.450 0.280 0.280 0.000   0 0.280
TAHWM8 22/12/2016 Call 4.540 0.270 0.270 0.000   0 0.270
TAHWN8 22/12/2016 Put 4.540 0.330 0.330 0.000   0 0.330
TAHNN8 22/12/2016 Call 4.630 0.230 0.230 0.000   0 0.230
TAHNO8 22/12/2016 Put 4.630 0.380 0.380 0.000   80 0.380
TAHWQ8 22/12/2016 Call 4.860 0.155 0.155 0.000   0 0.155
TAHWR8 22/12/2016 Put 4.860 0.535 0.535 0.000   0 0.535
TAHNP8 22/12/2016 Call 5.100 0.095 0.095 0.000   0 0.095
TAHNQ8 22/12/2016 Put 5.100 0.720 0.720 0.000   0 0.720
TAHWU8 22/12/2016 Call 5.320 0.065 0.065 0.000   0 0.065
TAHWV8 22/12/2016 Put 5.320 0.910 0.910 0.000   0 0.910
TAHMY8 22/12/2016 Call 5.560 0.040 0.040 0.000   0 0.040
TAHMZ8 22/12/2016 Put 5.560 1.125 1.125 0.000   0 1.125
TAHWS8 22/12/2016 Call 5.790 0.025 0.025 0.000   0 0.025
TAHWT8 22/12/2016 Put 5.790 1.345 1.345 0.000   0 1.345
TAHN58 22/12/2016 Call 6.020 0.015 0.015 0.000   0 0.015
TAHN68 22/12/2016 Put 6.020 1.570 1.570 0.000   0 1.570
TAHXH8 22/12/2016 Call 6.260 0.008 0.008 0.000   0 0.008
TAHXI8 22/12/2016 Put 6.260 1.810 1.810 0.000   0 1.810
TAHN38 22/12/2016 Call 6.480 0.005 0.005 0.000   0 0.005
TAHN48 22/12/2016 Put 6.480 2.025 2.025 0.000   0 2.025
TAHP38 22/12/2016 Call 6.950 0.002 0.002 0.000   0 0.002
TAHP48 22/12/2016 Put 6.950 2.495 2.495 0.000   0 2.495
TAHES9 30/03/2017 Call 0.010 4.375 4.375 0.000   0 4.375
TAHCV9 30/03/2017 Call 3.200 1.360 1.360 0.000   0 1.360
TAHCW9 30/03/2017 Put 3.200 0.045 0.045 0.000   0 0.045
TAHE19 30/03/2017 Call 3.300 1.260 1.260 0.000   0 1.260
TAHE29 30/03/2017 Put 3.300 0.060 0.060 0.000   0 0.060
TAHZM8 30/03/2017 Call 3.400 1.165 1.165 0.000   0 1.165
TAHZN8 30/03/2017 Put 3.400 0.070 0.070 0.000   0 0.070
TAHDU9 30/03/2017 Call 3.500 1.065 1.065 0.000   0 1.065
TAHDV9 30/03/2017 Put 3.500 0.090 0.090 0.000   0 0.090
TAHUN8 30/03/2017 Call 3.600 0.970 0.970 0.000   0 0.970
TAHUO8 30/03/2017 Put 3.600 0.105 0.105 0.000   0 0.105
TAHDQ9 30/03/2017 Call 3.700 0.880 0.880 0.000   0 0.880
TAHDR9 30/03/2017 Put 3.700 0.125 0.125 0.000   0 0.125
TAHSX8 30/03/2017 Call 3.800 0.795 0.795 0.000   0 0.795
TAHSY8 30/03/2017 Put 3.800 0.150 0.150 0.000   0 0.150
TAHDO9 30/03/2017 Call 3.900 0.715 0.715 0.000   0 0.715
TAHDP9 30/03/2017 Put 3.900 0.175 0.175 0.000   0 0.175
TAHSZ8 30/03/2017 Call 4.000 0.640 0.640 0.000   0 0.640
TAHT18 30/03/2017 Put 4.000 0.210 0.210 0.000   0 0.210
TAHDW9 30/03/2017 Call 4.100 0.570 0.570 0.000   0 0.570
TAHDX9 30/03/2017 Put 4.100 0.240 0.240 0.000   0 0.240
TAHT48 30/03/2017 Call 4.200 0.505 0.505 0.000   0 0.505
TAHT58 30/03/2017 Put 4.200 0.280 0.280 0.000   0 0.280
TAHDY9 30/03/2017 Call 4.300 0.445 0.445 0.000   0 0.445
TAHDZ9 30/03/2017 Put 4.300 0.325 0.325 0.000   0 0.325
TAHST8 30/03/2017 Call 4.400 0.390 0.390 0.000   0 0.390
TAHSU8 30/03/2017 Put 4.400 0.370 0.370 0.000   0 0.370
TAHE39 30/03/2017 Call 4.500 0.335 0.335 0.000   0 0.335
TAHE49 30/03/2017 Put 4.500 0.425 0.425 0.000   0 0.425
TAHSV8 30/03/2017 Call 4.600 0.290 0.290 0.000   0 0.290
TAHSW8 30/03/2017 Put 4.600 0.480 0.480 0.000   0 0.480
TAHDS9 30/03/2017 Call 4.700 0.250 0.250 0.000   0 0.250
TAHDT9 30/03/2017 Put 4.700 0.545 0.545 0.000   0 0.545
TAHT28 30/03/2017 Call 4.800 0.215 0.215 0.000   0 0.215
TAHT38 30/03/2017 Put 4.800 0.610 0.610 0.000   0 0.610
TAHEV9 30/03/2017 Call 4.900 0.185 0.185 0.000   0 0.185
TAHEW9 30/03/2017 Put 4.900 0.680 0.680 0.000   0 0.680
TAHT68 30/03/2017 Call 5.000 0.155 0.155 0.000   0 0.155
TAHT78 30/03/2017 Put 5.000 0.755 0.755 0.000   0 0.755
TAHEZ9 30/03/2017 Call 5.250 0.100 0.100 0.000   0 0.100
TAHF19 30/03/2017 Put 5.250 0.950 0.950 0.000   0 0.950
TAHSR8 30/03/2017 Call 5.500 0.065 0.065 0.000   0 0.065
TAHSS8 30/03/2017 Put 5.500 1.165 1.165 0.000   0 1.165
TAHFF9 30/03/2017 Call 5.750 0.040 0.040 0.000   0 0.040
TAHFG9 30/03/2017 Put 5.750 1.390 1.390 0.000   0 1.390
TAHSP8 30/03/2017 Call 6.000 0.025 0.025 0.000   0 0.025
TAHSQ8 30/03/2017 Put 6.000 1.625 1.625 0.000   0 1.625
TAHT98 30/03/2017 Call 6.500 0.009 0.009 0.000   0 0.009
TAHTA8 30/03/2017 Put 6.500 2.105 2.105 0.000   0 2.105
TAHTL8 30/03/2017 Call 7.000 0.003 0.003 0.000   0 0.003
TAHTM8 30/03/2017 Put 7.000 2.590 2.590 0.000   0 2.590
TAHJZ9 29/06/2017 Call 0.010 4.395 4.395 0.000   0 4.395
TAHCX9 29/06/2017 Call 3.200 1.355 1.355 0.000   0 1.355
TAHCY9 29/06/2017 Put 3.200 0.075 0.075 0.000   0 0.075
TAHZO8 29/06/2017 Call 3.400 1.160 1.160 0.000   0 1.160
TAHZP8 29/06/2017 Put 3.400 0.100 0.100 0.000   0 0.100
TAHY18 29/06/2017 Call 3.600 0.980 0.980 0.000   0 0.980
TAHY28 29/06/2017 Put 3.600 0.140 0.140 0.000   0 0.140
TAHJ19 29/06/2017 Call 3.700 0.895 0.895 0.000   0 0.895
TAHJ29 29/06/2017 Put 3.700 0.165 0.165 0.000   0 0.165
TAHXB8 29/06/2017 Call 3.800 0.820 0.820 0.000   0 0.820
TAHXC8 29/06/2017 Put 3.800 0.190 0.190 0.000   0 0.190
TAHJ59 29/06/2017 Call 3.900 0.745 0.745 0.000   0 0.745
TAHJ69 29/06/2017 Put 3.900 0.220 0.220 0.000   0 0.220
TAHX78 29/06/2017 Call 4.000 0.675 0.675 0.000   0 0.675
TAHX88 29/06/2017 Put 4.000 0.255 0.255 0.000   0 0.255
TAHJD9 29/06/2017 Call 4.100 0.610 0.610 0.000   0 0.610
TAHJE9 29/06/2017 Put 4.100 0.290 0.290 0.000   0 0.290
TAHX58 29/06/2017 Call 4.200 0.550 0.550 0.000   0 0.550
TAHX68 29/06/2017 Put 4.200 0.330 0.330 0.000   0 0.330
TAHJ99 29/06/2017 Call 4.300 0.490 0.490 0.000   0 0.490
TAHJA9 29/06/2017 Put 4.300 0.375 0.375 0.000   0 0.375
TAHX18 29/06/2017 Call 4.400 0.435 0.435 0.000   0 0.435
TAHX28 29/06/2017 Put 4.400 0.425 0.425 0.000   0 0.425
TAHJB9 29/06/2017 Call 4.500 0.385 0.385 0.000   0 0.385
TAHJC9 29/06/2017 Put 4.500 0.475 0.475 0.000   0 0.475
TAHWY8 29/06/2017 Call 4.600 0.345 0.345 0.000   0 0.345
TAHWZ8 29/06/2017 Put 4.600 0.530 0.530 0.000   0 0.530
TAHJ79 29/06/2017 Call 4.700 0.300 0.300 0.000   0 0.300
TAHJ89 29/06/2017 Put 4.700 0.590 0.590 0.000   0 0.590
TAHX98 29/06/2017 Call 4.800 0.265 0.265 0.000   0 0.265
TAHXA8 29/06/2017 Put 4.800 0.655 0.655 0.000   0 0.655
TAHJ39 29/06/2017 Call 4.900 0.235 0.235 0.000   0 0.235
TAHJ49 29/06/2017 Put 4.900 0.725 0.725 0.000   0 0.725
TAHX38 29/06/2017 Call 5.000 0.205 0.205 0.000   0 0.205
TAHX48 29/06/2017 Put 5.000 0.795 0.795 0.000   0 0.795
TAHJF9 29/06/2017 Call 5.250 0.145 0.145 0.000   0 0.145
TAHJG9 29/06/2017 Put 5.250 0.985 0.985 0.000   0 0.985
TAHXD8 29/06/2017 Call 5.500 0.100 0.100 0.000   0 0.100
TAHXF8 29/06/2017 Put 5.500 1.195 1.195 0.000   0 1.195
TAHKB9 29/06/2017 Call 5.750 0.070 0.070 0.000   0 0.070
TAHKC9 29/06/2017 Put 5.750 1.415 1.415 0.000   0 1.415
TAHWW8 29/06/2017 Call 6.000 0.045 0.045 0.000   0 0.045
TAHWX8 29/06/2017 Put 6.000 1.645 1.645 0.000   0 1.645
TAHXJ8 29/06/2017 Call 6.500 0.020 0.020 0.000   0 0.020
TAHXK8 29/06/2017 Put 6.500 2.120 2.120 0.000   0 2.120
TAHEQ9 28/09/2017 Call 3.200 1.355 1.355 0.000   0 1.355
TAHER9 28/09/2017 Put 3.200 0.115 0.115 0.000   0 0.115
TAHE59 28/09/2017 Call 3.400 1.165 1.165 0.000   0 1.165
TAHE69 28/09/2017 Put 3.400 0.155 0.155 0.000   0 0.155
TAHEK9 28/09/2017 Call 3.600 0.990 0.990 0.000   0 0.990
TAHEL9 28/09/2017 Put 3.600 0.205 0.205 0.000   0 0.205
TAHEG9 28/09/2017 Call 3.800 0.835 0.835 0.000   0 0.835
TAHEH9 28/09/2017 Put 3.800 0.265 0.265 0.000   0 0.265
TAHE99 28/09/2017 Call 4.000 0.695 0.695 0.000   0 0.695
TAHEF9 28/09/2017 Put 4.000 0.335 0.335 0.000   0 0.335
TAHEO9 28/09/2017 Call 4.200 0.575 0.575 0.000   0 0.575
TAHEP9 28/09/2017 Put 4.200 0.420 0.420 0.000   0 0.420
TAHEM9 28/09/2017 Call 4.400 0.470 0.470 0.000   0 0.470
TAHEN9 28/09/2017 Put 4.400 0.525 0.525 0.000   0 0.525
TAHEI9 28/09/2017 Call 4.600 0.380 0.380 0.000   0 0.380
TAHEJ9 28/09/2017 Put 4.600 0.635 0.635 0.000   0 0.635
TAHE79 28/09/2017 Call 4.800 0.305 0.305 0.000   0 0.305
TAHE89 28/09/2017 Put 4.800 0.765 0.765 0.000   0 0.765
TAHET9 28/09/2017 Call 5.000 0.240 0.240 0.000   0 0.240
TAHEU9 28/09/2017 Put 5.000 0.905 0.905 0.000   0 0.905
TAHF29 28/09/2017 Call 5.500 0.130 0.130 0.000   0 0.130
TAHF39 28/09/2017 Put 5.500 1.295 1.295 0.000   0 1.295
TAHF69 28/09/2017 Call 6.000 0.065 0.065 0.000   0 0.065
TAHF79 28/09/2017 Put 6.000 1.730 1.730 0.000   0 1.730
TAHK19 21/12/2017 Call 3.400 1.180 1.180 0.000   0 1.180
TAHK29 21/12/2017 Put 3.400 0.175 0.175 0.000   0 0.175
TAHJX9 21/12/2017 Call 3.600 1.010 1.010 0.000   0 1.010
TAHJY9 21/12/2017 Put 3.600 0.230 0.230 0.000   0 0.230
TAHJL9 21/12/2017 Call 3.800 0.855 0.855 0.000   0 0.855
TAHJM9 21/12/2017 Put 3.800 0.295 0.295 0.000   0 0.295
TAHJJ9 21/12/2017 Call 4.000 0.725 0.725 0.000   0 0.725
TAHJK9 21/12/2017 Put 4.000 0.370 0.370 0.000   0 0.370
TAHJH9 21/12/2017 Call 4.200 0.605 0.605 0.000   0 0.605
TAHJI9 21/12/2017 Put 4.200 0.455 0.455 0.000   0 0.455
TAHJR9 21/12/2017 Call 4.400 0.500 0.500 0.000   0 0.500
TAHJS9 21/12/2017 Put 4.400 0.555 0.555 0.000   0 0.555
TAHJP9 21/12/2017 Call 4.600 0.415 0.415 0.000   0 0.415
TAHJQ9 21/12/2017 Put 4.600 0.670 0.670 0.000   0 0.670
TAHJT9 21/12/2017 Call 4.800 0.340 0.340 0.000   0 0.340
TAHJU9 21/12/2017 Put 4.800 0.795 0.795 0.000   0 0.795
TAHJN9 21/12/2017 Call 5.000 0.275 0.275 0.000   0 0.275
TAHJO9 21/12/2017 Put 5.000 0.930 0.930 0.000   0 0.930
TAHJV9 21/12/2017 Call 5.500 0.160 0.160 0.000   0 0.160
TAHJW9 21/12/2017 Put 5.500 1.315 1.315 0.000   0 1.315
TAHKD9 21/12/2017 Call 6.000 0.090 0.090 0.000   0 0.090
TAHKE9 21/12/2017 Put 6.000 1.745 1.745 0.000   0 1.745

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.