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 * 4.740 Up 0.030 4.710 4.750 4.720 4.750 4.670 4,389,576 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHES9 30/03/2017 Call 0.010 4.730 4.730 0.000   0 4.700
TAHCV9 30/03/2017 Call 3.200 1.540 1.540 0.000   0 1.510
TAHCW9 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
TAHE19 30/03/2017 Call 3.300 1.440 1.440 0.000   0 1.410
TAHE29 30/03/2017 Put 3.300 0.000 0.000 0.000   0 0.000
TAHZM8 30/03/2017 Call 3.400 1.340 1.340 0.000   0 1.310
TAHZN8 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.000
TAHDU9 30/03/2017 Call 3.500 1.240 1.240 0.000   0 1.210
TAHDV9 30/03/2017 Put 3.500 0.000 0.000 0.000   0 0.000
TAHUN8 30/03/2017 Call 3.600 1.140 1.140 0.000   0 1.110
TAHUO8 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.000
TAHDQ9 30/03/2017 Call 3.700 1.040 1.040 0.000   0 1.010
TAHDR9 30/03/2017 Put 3.700 0.000 0.000 0.000   0 0.000
TAHSX8 30/03/2017 Call 3.800 0.940 0.940 0.000   0 0.910
TAHSY8 30/03/2017 Put 3.800 0.000 0.000 0.000   1,000 0.000
TAHDO9 30/03/2017 Call 3.900 0.840 0.840 0.000   0 0.810
TAHDP9 30/03/2017 Put 3.900 0.000 0.000 0.000   0 0.000
TAHSZ8 30/03/2017 Call 4.000 0.740 0.740 0.000   0 0.710
TAHT18 30/03/2017 Put 4.000 0.000 0.000 0.000   40 0.000
TAHDW9 30/03/2017 Call 4.100 0.640 0.640 0.000   98 0.610
TAHDX9 30/03/2017 Put 4.100 0.000 0.000 0.000   200 0.000
TAHT48 30/03/2017 Call 4.200 0.540 0.540 0.000   0 0.510
TAHT58 30/03/2017 Put 4.200 0.000 0.000 0.000   593 0.000
TAHDY9 30/03/2017 Call 4.300 0.440 0.440 0.000   646 0.410
TAHDZ9 30/03/2017 Put 4.300 0.000 0.000 0.000   240 0.000
TAHVA9 30/03/2017 Call 4.310 0.430 0.430 0.000   0 0.400
TAHV99 30/03/2017 Put 4.310 0.000 0.000 0.000   0 0.000
TAHST8 30/03/2017 Call 4.400 0.340 0.340 0.000   255 0.310
TAHSU8 30/03/2017 Put 4.400 0.000 0.000 0.000   868 0.000
TAHVB9 30/03/2017 Call 4.410 0.330 0.330 0.000   0 0.300
TAHVC9 30/03/2017 Put 4.410 0.000 0.000 0.000   0 0.000
TAHE39 30/03/2017 Call 4.500 0.240 0.240 0.000 90 687 0.210
TAHE49 30/03/2017 Put 4.500 0.000 0.000 0.000   0 0.001
TAHVE9 30/03/2017 Call 4.510 0.230 0.230 0.000   0 0.200
TAHVD9 30/03/2017 Put 4.510 0.000 0.000 0.000   100 0.001
TAHSV8 30/03/2017 Call 4.600 0.140 0.140 0.000   80 0.110
TAHSW8 30/03/2017 Put 4.600 0.000 0.000 0.000   56 0.009
TAHDS9 30/03/2017 Call 4.700 0.040 0.040 0.000   30 0.030
TAHDT9 30/03/2017 Put 4.700 0.000 0.000 0.000   60 0.045
TAHVF9 30/03/2017 Call 4.710 0.030 0.030 0.000   0 0.025
TAHVG9 30/03/2017 Put 4.710 0.000 0.000 0.000 400 400 0.050
TAHT28 30/03/2017 Call 4.800 0.000 0.000 0.000   192 0.001
TAHT38 30/03/2017 Put 4.800 0.060 0.060 0.000   0 0.110
TAHVI9 30/03/2017 Call 4.810 0.000 0.000 0.000   1,800 0.001
TAHVH9 30/03/2017 Put 4.810 0.070 0.070 0.000   0 0.120
TAHEV9 30/03/2017 Call 4.900 0.000 0.000 0.000   395 0.000
TAHEW9 30/03/2017 Put 4.900 0.160 0.160 0.000   0 0.200
TAHVT9 30/03/2017 Call 4.910 0.000 0.000 0.000   0 0.000
TAHVU9 30/03/2017 Put 4.910 0.170 0.170 0.000   0 0.210
TAHT68 30/03/2017 Call 5.000 0.000 0.000 0.000   859 0.000
TAHT78 30/03/2017 Put 5.000 0.260 0.260 0.000   0 0.295
TAHVV9 30/03/2017 Call 5.010 0.000 0.000 0.000   0 0.000
TAHVW9 30/03/2017 Put 5.010 0.270 0.270 0.000   0 0.305
TAHEZ9 30/03/2017 Call 5.250 0.000 0.000 0.000   0 0.000
TAHF19 30/03/2017 Put 5.250 0.510 0.510 0.000   0 0.540
TAHVY9 30/03/2017 Call 5.260 0.000 0.000 0.000   0 0.000
TAHVX9 30/03/2017 Put 5.260 0.520 0.520 0.000   0 0.550
TAHSR8 30/03/2017 Call 5.500 0.000 0.000 0.000   306 0.000
TAHSS8 30/03/2017 Put 5.500 0.760 0.760 0.000   0 0.790
TAHFF9 30/03/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TAHFG9 30/03/2017 Put 5.750 1.010 1.010 0.000   0 1.040
TAHSP8 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TAHSQ8 30/03/2017 Put 6.000 1.260 1.260 0.000   0 1.290
TAHKX9 30/03/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHKY9 30/03/2017 Put 6.250 1.510 1.510 0.000   0 1.540
TAHT98 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHTA8 30/03/2017 Put 6.500 1.760 1.760 0.000   0 1.790
TAHML9 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TAHMM9 30/03/2017 Put 6.750 2.010 2.010 0.000   0 2.040
TAHTL8 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHTM8 30/03/2017 Put 7.000 2.260 2.260 0.000   0 2.290
TAHS59 27/04/2017 Call 0.010 4.735 4.735 0.000   0 4.735
TAHYJ9 27/04/2017 Call 3.500 1.245 1.245 0.000   0 1.245
TAHYK9 27/04/2017 Put 3.500 0.000 0.000 0.000   0 0.000
TAHY79 27/04/2017 Call 3.600 1.145 1.145 0.000   0 1.145
TAHY89 27/04/2017 Put 3.600 0.000 0.000 0.000   0 0.000
TAHXP9 27/04/2017 Call 3.700 1.045 1.045 0.000   0 1.045
TAHXQ9 27/04/2017 Put 3.700 0.000 0.000 0.000   0 0.000
TAHXA9 27/04/2017 Call 3.800 0.945 0.945 0.000   0 0.945
TAHXB9 27/04/2017 Put 3.800 0.000 0.000 0.000   0 0.000
TAHSO9 27/04/2017 Call 3.900 0.845 0.845 0.000   0 0.845
TAHSP9 27/04/2017 Put 3.900 0.000 0.000 0.000   0 0.000
TAHSG9 27/04/2017 Call 4.000 0.745 0.745 0.000   0 0.745
TAHSH9 27/04/2017 Put 4.000 0.000 0.000 0.000   0 0.000
TAHR59 27/04/2017 Call 4.100 0.645 0.645 0.000   0 0.645
TAHR69 27/04/2017 Put 4.100 0.001 0.001 0.000   0 0.001
TAHR79 27/04/2017 Call 4.200 0.545 0.545 0.000   0 0.545
TAHR89 27/04/2017 Put 4.200 0.003 0.003 0.000   0 0.003
TAHR99 27/04/2017 Call 4.300 0.450 0.450 0.000   0 0.450
TAHRF9 27/04/2017 Put 4.300 0.007 0.007 0.000   0 0.007
TAHRG9 27/04/2017 Call 4.400 0.355 0.355 0.000   0 0.355
TAHRH9 27/04/2017 Put 4.400 0.015 0.015 0.000   0 0.015
TAHRI9 27/04/2017 Call 4.500 0.265 0.265 0.000   0 0.265
TAHRJ9 27/04/2017 Put 4.500 0.030 0.030 0.000   0 0.030
TAHRK9 27/04/2017 Call 4.600 0.190 0.190 0.185 70 0 0.190
TAHRL9 27/04/2017 Put 4.600 0.055 0.055 0.000   0 0.055
TAHRM9 27/04/2017 Call 4.700 0.125 0.125 0.000   0 0.125
TAHRN9 27/04/2017 Put 4.700 0.095 0.095 0.110 450 0 0.095
TAHRO9 27/04/2017 Call 4.800 0.080 0.080 0.000   0 0.080
TAHRP9 27/04/2017 Put 4.800 0.150 0.150 0.000   0 0.150
TAHRQ9 27/04/2017 Call 4.900 0.045 0.045 0.000   0 0.045
TAHRR9 27/04/2017 Put 4.900 0.215 0.215 0.000   0 0.215
TAHRS9 27/04/2017 Call 5.000 0.025 0.025 0.000   0 0.025
TAHRT9 27/04/2017 Put 5.000 0.295 0.295 0.000   0 0.295
TAHRU9 27/04/2017 Call 5.250 0.004 0.004 0.000   0 0.004
TAHRV9 27/04/2017 Put 5.250 0.520 0.520 0.000   0 0.520
TAHRW9 27/04/2017 Call 5.500 0.000 0.000 0.000   0 0.000
TAHRX9 27/04/2017 Put 5.500 0.765 0.765 0.000   0 0.765
TAHRY9 27/04/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TAHRZ9 27/04/2017 Put 5.750 1.015 1.015 0.000   0 1.015
TAHS19 27/04/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TAHS29 27/04/2017 Put 6.000 1.265 1.265 0.000   0 1.265
TAHS39 27/04/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHS49 27/04/2017 Put 6.250 1.510 1.510 0.000   0 1.510
TAHVJ9 27/04/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHVK9 27/04/2017 Put 6.500 1.760 1.760 0.000   0 1.760
TAHTN9 25/05/2017 Call 0.010 4.740 4.740 0.000   0 4.740
TAHYL9 25/05/2017 Call 3.500 1.250 1.250 0.000   0 1.250
TAHYM9 25/05/2017 Put 3.500 0.000 0.000 0.000   0 0.000
TAHY99 25/05/2017 Call 3.600 1.150 1.150 0.000   0 1.150
TAHYA9 25/05/2017 Put 3.600 0.000 0.000 0.000   0 0.000
TAHXR9 25/05/2017 Call 3.700 1.050 1.050 0.000   0 1.050
TAHXS9 25/05/2017 Put 3.700 0.000 0.000 0.000   0 0.000
TAHXC9 25/05/2017 Call 3.800 0.955 0.955 0.000   0 0.955
TAHXD9 25/05/2017 Put 3.800 0.001 0.001 0.000   0 0.001
TAHSS9 25/05/2017 Call 3.900 0.855 0.855 0.000   0 0.855
TAHST9 25/05/2017 Put 3.900 0.002 0.002 0.000   0 0.002
TAHSU9 25/05/2017 Call 4.000 0.755 0.755 0.000   0 0.755
TAHSV9 25/05/2017 Put 4.000 0.004 0.004 0.000   0 0.004
TAHSW9 25/05/2017 Call 4.100 0.660 0.660 0.000   0 0.660
TAHSX9 25/05/2017 Put 4.100 0.008 0.008 0.000   0 0.008
TAHSY9 25/05/2017 Call 4.200 0.565 0.565 0.000   0 0.565
TAHSZ9 25/05/2017 Put 4.200 0.015 0.015 0.000   0 0.015
TAHT19 25/05/2017 Call 4.300 0.475 0.475 0.000   0 0.475
TAHT29 25/05/2017 Put 4.300 0.025 0.025 0.000   0 0.025
TAHT39 25/05/2017 Call 4.400 0.390 0.390 0.000   0 0.390
TAHT49 25/05/2017 Put 4.400 0.045 0.045 0.000   0 0.045
TAHT59 25/05/2017 Call 4.500 0.315 0.315 0.000   0 0.315
TAHT69 25/05/2017 Put 4.500 0.065 0.065 0.000   0 0.065
TAHT79 25/05/2017 Call 4.600 0.245 0.245 0.000   0 0.245
TAHT89 25/05/2017 Put 4.600 0.100 0.100 0.000 56 0 0.100
TAHT99 25/05/2017 Call 4.700 0.185 0.185 0.000   0 0.185
TAHTA9 25/05/2017 Put 4.700 0.140 0.140 0.000   0 0.140
TAHTB9 25/05/2017 Call 4.800 0.135 0.135 0.000   0 0.135
TAHTC9 25/05/2017 Put 4.800 0.190 0.190 0.000   0 0.190
TAHTD9 25/05/2017 Call 4.900 0.095 0.095 0.000 56 0 0.095
TAHTE9 25/05/2017 Put 4.900 0.250 0.250 0.000   0 0.250
TAHTF9 25/05/2017 Call 5.000 0.065 0.065 0.000   0 0.065
TAHTG9 25/05/2017 Put 5.000 0.325 0.325 0.000   0 0.325
TAHTH9 25/05/2017 Call 5.250 0.020 0.020 0.000   0 0.020
TAHTI9 25/05/2017 Put 5.250 0.535 0.535 0.000   0 0.535
TAHTJ9 25/05/2017 Call 5.500 0.005 0.005 0.000   0 0.005
TAHTK9 25/05/2017 Put 5.500 0.770 0.770 0.000   0 0.770
TAHTL9 25/05/2017 Call 5.750 0.001 0.001 0.000   0 0.001
TAHTM9 25/05/2017 Put 5.750 1.015 1.015 0.000   0 1.015
TAHTW9 25/05/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TAHTX9 25/05/2017 Put 6.000 1.265 1.265 0.000   0 1.265
TAHTY9 25/05/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHTZ9 25/05/2017 Put 6.250 1.510 1.510 0.000   0 1.510
TAHVL9 25/05/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHVM9 25/05/2017 Put 6.500 1.760 1.760 0.000   0 1.760
TAHJZ9 29/06/2017 Call 0.010 4.750 4.750 0.000   0 4.750
TAHCX9 29/06/2017 Call 3.200 1.555 1.555 0.000   0 1.555
TAHCY9 29/06/2017 Put 3.200 0.000 0.000 0.000   0 0.000
TAHZO8 29/06/2017 Call 3.400 1.355 1.355 0.000   0 1.355
TAHZP8 29/06/2017 Put 3.400 0.000 0.000 0.000   0 0.000
TAHYN9 29/06/2017 Call 3.500 1.255 1.255 0.000   0 1.255
TAHYO9 29/06/2017 Put 3.500 0.001 0.001 0.000   0 0.001
TAHY18 29/06/2017 Call 3.600 1.155 1.155 0.000   0 1.155
TAHY28 29/06/2017 Put 3.600 0.002 0.002 0.000   0 0.002
TAHJ19 29/06/2017 Call 3.700 1.060 1.060 0.000   0 1.060
TAHJ29 29/06/2017 Put 3.700 0.003 0.003 0.000   0 0.003
TAHXB8 29/06/2017 Call 3.800 0.960 0.960 0.000   0 0.960
TAHXC8 29/06/2017 Put 3.800 0.006 0.006 0.000   0 0.006
TAHJ59 29/06/2017 Call 3.900 0.865 0.865 0.000   0 0.865
TAHJ69 29/06/2017 Put 3.900 0.010 0.010 0.000   0 0.010
TAHX78 29/06/2017 Call 4.000 0.775 0.775 0.000   0 0.775
TAHX88 29/06/2017 Put 4.000 0.015 0.015 0.000   0 0.015
TAHJD9 29/06/2017 Call 4.100 0.680 0.680 0.000   0 0.680
TAHJE9 29/06/2017 Put 4.100 0.025 0.025 0.000   0 0.025
TAHPO9 29/06/2017 Call 4.110 0.675 0.675 0.000   0 0.675
TAHPP9 29/06/2017 Put 4.110 0.025 0.025 0.000   0 0.025
TAHX58 29/06/2017 Call 4.200 0.595 0.595 0.000   0 0.595
TAHX68 29/06/2017 Put 4.200 0.040 0.040 0.000   0 0.040
TAHPQ9 29/06/2017 Call 4.210 0.585 0.585 0.000   0 0.585
TAHPR9 29/06/2017 Put 4.210 0.040 0.040 0.000   0 0.040
TAHJ99 29/06/2017 Call 4.300 0.510 0.510 0.000   0 0.510
TAHJA9 29/06/2017 Put 4.300 0.055 0.055 0.000   0 0.055
TAHPS9 29/06/2017 Call 4.310 0.500 0.500 0.000   0 0.500
TAHPT9 29/06/2017 Put 4.310 0.055 0.055 0.000   0 0.055
TAHX18 29/06/2017 Call 4.400 0.430 0.430 0.000   0 0.430
TAHX28 29/06/2017 Put 4.400 0.075 0.075 0.000   0 0.075
TAHJB9 29/06/2017 Call 4.500 0.360 0.360 0.000   0 0.360
TAHJC9 29/06/2017 Put 4.500 0.105 0.105 0.000   0 0.105
TAHWY8 29/06/2017 Call 4.600 0.295 0.295 0.000 90 0 0.295
TAHWZ8 29/06/2017 Put 4.600 0.140 0.140 0.000   0 0.140
TAHJ79 29/06/2017 Call 4.700 0.235 0.235 0.000   0 0.235
TAHJ89 29/06/2017 Put 4.700 0.185 0.185 0.000   0 0.185
TAHX98 29/06/2017 Call 4.800 0.185 0.185 0.000   0 0.185
TAHXA8 29/06/2017 Put 4.800 0.235 0.235 0.000   0 0.235
TAHJ39 29/06/2017 Call 4.900 0.145 0.145 0.000   0 0.145
TAHJ49 29/06/2017 Put 4.900 0.295 0.295 0.000   0 0.295
TAHX38 29/06/2017 Call 5.000 0.110 0.110 0.000   0 0.110
TAHX48 29/06/2017 Put 5.000 0.360 0.360 0.000   0 0.360
TAHJF9 29/06/2017 Call 5.250 0.050 0.050 0.000   0 0.050
TAHJG9 29/06/2017 Put 5.250 0.555 0.555 0.000   0 0.555
TAHXD8 29/06/2017 Call 5.500 0.020 0.020 0.000   0 0.020
TAHXF8 29/06/2017 Put 5.500 0.780 0.780 0.000   0 0.780
TAHKB9 29/06/2017 Call 5.750 0.008 0.008 0.000   0 0.008
TAHKC9 29/06/2017 Put 5.750 1.020 1.020 0.000   0 1.020
TAHWW8 29/06/2017 Call 6.000 0.003 0.003 0.000   0 0.003
TAHWX8 29/06/2017 Put 6.000 1.265 1.265 0.000   0 1.265
TAHKZ9 29/06/2017 Call 6.250 0.001 0.001 0.000   0 0.001
TAHL19 29/06/2017 Put 6.250 1.510 1.510 0.000   0 1.510
TAHXJ8 29/06/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHXK8 29/06/2017 Put 6.500 1.760 1.760 0.000   0 1.760
TAHMN9 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TAHMO9 29/06/2017 Put 6.750 2.010 2.010 0.000   0 2.010
TAHN29 29/06/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHN39 29/06/2017 Put 7.000 2.260 2.260 0.000   0 2.260
TAHWU9 27/07/2017 Call 0.010 4.760 4.760 0.000   0 4.760
TAHYP9 27/07/2017 Call 3.500 1.265 1.265 0.000   0 1.265
TAHYQ9 27/07/2017 Put 3.500 0.003 0.003 0.000   0 0.003
TAHYB9 27/07/2017 Call 3.600 1.165 1.165 0.000   0 1.165
TAHYC9 27/07/2017 Put 3.600 0.005 0.005 0.000   0 0.005
TAHXT9 27/07/2017 Call 3.700 1.070 1.070 0.000   0 1.070
TAHXU9 27/07/2017 Put 3.700 0.008 0.008 0.000   0 0.008
TAHXF9 27/07/2017 Call 3.800 0.975 0.975 0.000   0 0.975
TAHXG9 27/07/2017 Put 3.800 0.015 0.015 0.000   0 0.015
TAHXH9 27/07/2017 Call 3.900 0.880 0.880 0.000   0 0.880
TAHXI9 27/07/2017 Put 3.900 0.020 0.020 0.000   0 0.020
TAHX69 27/07/2017 Call 4.000 0.790 0.790 0.000   0 0.790
TAHX79 27/07/2017 Put 4.000 0.030 0.030 0.000   0 0.030
TAHWS9 27/07/2017 Call 4.100 0.700 0.700 0.000   0 0.700
TAHWT9 27/07/2017 Put 4.100 0.040 0.040 0.000   0 0.040
TAHVZ9 27/07/2017 Call 4.200 0.620 0.620 0.000   0 0.620
TAHW19 27/07/2017 Put 4.200 0.060 0.060 0.000   0 0.060
TAHWQ9 27/07/2017 Call 4.300 0.540 0.540 0.000   0 0.540
TAHWR9 27/07/2017 Put 4.300 0.080 0.080 0.000   0 0.080
TAHW29 27/07/2017 Call 4.400 0.465 0.465 0.000   0 0.465
TAHW39 27/07/2017 Put 4.400 0.100 0.100 0.000   0 0.100
TAHWG9 27/07/2017 Call 4.500 0.395 0.395 0.000   0 0.395
TAHWH9 27/07/2017 Put 4.500 0.130 0.130 0.000   0 0.130
TAHW89 27/07/2017 Call 4.600 0.330 0.330 0.000   0 0.330
TAHW99 27/07/2017 Put 4.600 0.170 0.170 0.000   0 0.170
TAHWI9 27/07/2017 Call 4.700 0.270 0.270 0.000   0 0.270
TAHWJ9 27/07/2017 Put 4.700 0.210 0.210 0.000   0 0.210
TAHWA9 27/07/2017 Call 4.800 0.220 0.220 0.000   0 0.220
TAHWB9 27/07/2017 Put 4.800 0.260 0.260 0.000   0 0.260
TAHWK9 27/07/2017 Call 4.900 0.175 0.175 0.000   0 0.175
TAHWL9 27/07/2017 Put 4.900 0.315 0.315 0.000   0 0.315
TAHW49 27/07/2017 Call 5.000 0.140 0.140 0.000   0 0.140
TAHW59 27/07/2017 Put 5.000 0.380 0.380 0.000   0 0.380
TAHWM9 27/07/2017 Call 5.250 0.075 0.075 0.000   0 0.075
TAHWN9 27/07/2017 Put 5.250 0.565 0.565 0.000   0 0.565
TAHWE9 27/07/2017 Call 5.500 0.035 0.035 0.000   0 0.035
TAHWF9 27/07/2017 Put 5.500 0.785 0.785 0.000   0 0.785
TAHWC9 27/07/2017 Call 5.750 0.015 0.015 0.000   0 0.015
TAHWD9 27/07/2017 Put 5.750 1.020 1.020 0.000   0 1.020
TAHW69 27/07/2017 Call 6.000 0.007 0.007 0.000   0 0.007
TAHW79 27/07/2017 Put 6.000 1.265 1.265 0.000   0 1.265
TAHWO9 27/07/2017 Call 6.250 0.003 0.003 0.000   0 0.003
TAHWP9 27/07/2017 Put 6.250 1.510 1.510 0.000   0 1.510
TAHZR9 24/08/2017 Call 0.010 4.635 4.635 0.000   0 4.635
TAHYV9 24/08/2017 Call 3.600 1.165 1.165 0.000   0 1.165
TAHYW9 24/08/2017 Put 3.600 0.020 0.020 0.000   0 0.020
TAHZJ9 24/08/2017 Call 3.700 1.070 1.070 0.000   0 1.070
TAHZK9 24/08/2017 Put 3.700 0.025 0.025 0.000   0 0.025
TAHYX9 24/08/2017 Call 3.800 0.975 0.975 0.000   0 0.975
TAHYZ9 24/08/2017 Put 3.800 0.040 0.040 0.000   0 0.040
TAHZP9 24/08/2017 Call 3.900 0.885 0.885 0.000   0 0.885
TAHZQ9 24/08/2017 Put 3.900 0.050 0.050 0.000   0 0.050
TAHZ19 24/08/2017 Call 4.000 0.795 0.795 0.000   0 0.795
TAHZ29 24/08/2017 Put 4.000 0.070 0.070 0.000   0 0.070
TAHZN9 24/08/2017 Call 4.100 0.710 0.710 0.000   0 0.710
TAHZO9 24/08/2017 Put 4.100 0.090 0.090 0.000   0 0.090
TAHZ39 24/08/2017 Call 4.200 0.630 0.630 0.000   0 0.630
TAHZ49 24/08/2017 Put 4.200 0.110 0.110 0.000   0 0.110
TAHZL9 24/08/2017 Call 4.300 0.555 0.555 0.000   0 0.555
TAHZM9 24/08/2017 Put 4.300 0.140 0.140 0.000   0 0.140
TAHZ59 24/08/2017 Call 4.400 0.480 0.480 0.000   0 0.480
TAHZ69 24/08/2017 Put 4.400 0.175 0.175 0.000   0 0.175
TAHZD9 24/08/2017 Call 4.500 0.410 0.410 0.000   0 0.410
TAHZE9 24/08/2017 Put 4.500 0.210 0.210 0.000   0 0.210
TAHZ79 24/08/2017 Call 4.600 0.350 0.350 0.000   0 0.350
TAHZ89 24/08/2017 Put 4.600 0.255 0.255 0.000   0 0.255
TAHZF9 24/08/2017 Call 4.700 0.290 0.290 0.000   0 0.290
TAHZG9 24/08/2017 Put 4.700 0.305 0.305 0.000   0 0.305
TAHZ99 24/08/2017 Call 4.800 0.240 0.240 0.000   0 0.240
TAHZA9 24/08/2017 Put 4.800 0.360 0.360 0.000   0 0.360
TAHZH9 24/08/2017 Call 4.900 0.195 0.195 0.000   0 0.195
TAHZI9 24/08/2017 Put 4.900 0.425 0.425 0.000   0 0.425
TAHZB9 24/08/2017 Call 5.000 0.160 0.160 0.000   0 0.160
TAHZC9 24/08/2017 Put 5.000 0.495 0.495 0.000   0 0.495
TAHZS9 24/08/2017 Call 5.250 0.090 0.090 0.000   0 0.090
TAHZT9 24/08/2017 Put 5.250 0.685 0.685 0.000   0 0.685
TAHZU9 24/08/2017 Call 5.500 0.045 0.045 0.000   0 0.045
TAHZV9 24/08/2017 Put 5.500 0.900 0.900 0.000   0 0.900
TAHZW9 24/08/2017 Call 5.750 0.025 0.025 0.000   0 0.025
TAHZX9 24/08/2017 Put 5.750 1.130 1.130 0.000   0 1.130
TAHZY9 24/08/2017 Call 6.000 0.010 0.010 0.000   0 0.010
TAHB17 24/08/2017 Put 6.000 1.365 1.365 0.000   0 1.365
TAHQT9 28/09/2017 Call 0.010 4.645 4.645 0.000   0 4.645
TAHEQ9 28/09/2017 Call 3.200 1.560 1.560 0.000   0 1.560
TAHER9 28/09/2017 Put 3.200 0.006 0.006 0.000   0 0.006
TAHE59 28/09/2017 Call 3.400 1.365 1.365 0.000   0 1.365
TAHE69 28/09/2017 Put 3.400 0.015 0.015 0.000   0 0.015
TAHYR9 28/09/2017 Call 3.500 1.265 1.265 0.000   0 1.265
TAHYS9 28/09/2017 Put 3.500 0.020 0.020 0.000   0 0.020
TAHEK9 28/09/2017 Call 3.600 1.170 1.170 0.000   0 1.170
TAHEL9 28/09/2017 Put 3.600 0.030 0.030 0.000   0 0.030
TAHXV9 28/09/2017 Call 3.700 1.075 1.075 0.000   0 1.075
TAHXW9 28/09/2017 Put 3.700 0.040 0.040 0.000   0 0.040
TAHEG9 28/09/2017 Call 3.800 0.980 0.980 0.000   0 0.980
TAHEH9 28/09/2017 Put 3.800 0.050 0.050 0.000   0 0.050
TAHSQ9 28/09/2017 Call 3.900 0.890 0.890 0.000   0 0.890
TAHSR9 28/09/2017 Put 3.900 0.070 0.070 0.000   0 0.070
TAHE99 28/09/2017 Call 4.000 0.805 0.805 0.000   0 0.805
TAHEF9 28/09/2017 Put 4.000 0.085 0.085 0.000   0 0.085
TAHVN9 28/09/2017 Call 4.010 0.715 0.715 0.000   0 0.715
TAHVO9 28/09/2017 Put 4.010 0.085 0.085 0.000   0 0.085
TAHR39 28/09/2017 Call 4.100 0.720 0.720 0.000   0 0.720
TAHR49 28/09/2017 Put 4.100 0.110 0.110 0.000   0 0.110
TAHVQ9 28/09/2017 Call 4.110 0.635 0.635 0.000   0 0.635
TAHVP9 28/09/2017 Put 4.110 0.110 0.110 0.000   0 0.110
TAHEO9 28/09/2017 Call 4.200 0.640 0.640 0.000   0 0.640
TAHEP9 28/09/2017 Put 4.200 0.135 0.135 0.000   0 0.135
TAHPU9 28/09/2017 Call 4.300 0.565 0.565 0.000   0 0.565
TAHPV9 28/09/2017 Put 4.300 0.160 0.160 0.000   0 0.160
TAHU19 28/09/2017 Call 4.310 0.495 0.495 0.000   0 0.495
TAHU29 28/09/2017 Put 4.310 0.165 0.165 0.000   0 0.165
TAHEM9 28/09/2017 Call 4.400 0.490 0.490 0.000   0 0.490
TAHEN9 28/09/2017 Put 4.400 0.200 0.200 0.000   0 0.200
TAHU49 28/09/2017 Call 4.410 0.435 0.435 0.000   0 0.435
TAHU39 28/09/2017 Put 4.410 0.200 0.200 0.000   0 0.200
TAHPW9 28/09/2017 Call 4.500 0.425 0.425 0.000   0 0.425
TAHPX9 28/09/2017 Put 4.500 0.240 0.240 0.000   0 0.240
TAHU59 28/09/2017 Call 4.510 0.375 0.375 0.000   0 0.375
TAHU69 28/09/2017 Put 4.510 0.240 0.240 0.000   0 0.240
TAHEI9 28/09/2017 Call 4.600 0.365 0.365 0.000   0 0.365
TAHEJ9 28/09/2017 Put 4.600 0.280 0.280 0.000   0 0.280
TAHU89 28/09/2017 Call 4.610 0.320 0.320 0.000   0 0.320
TAHU79 28/09/2017 Put 4.610 0.285 0.285 0.000   0 0.285
TAHQ19 28/09/2017 Call 4.700 0.310 0.310 0.000   0 0.310
TAHQ29 28/09/2017 Put 4.700 0.335 0.335 0.000   0 0.335
TAHWW9 28/09/2017 Call 4.710 0.270 0.270 0.000   0 0.270
TAHWV9 28/09/2017 Put 4.710 0.335 0.335 0.000   0 0.335
TAHE79 28/09/2017 Call 4.800 0.260 0.260 0.000   0 0.260
TAHE89 28/09/2017 Put 4.800 0.390 0.390 0.000   0 0.390
TAHWX9 28/09/2017 Call 4.810 0.230 0.230 0.000   0 0.230
TAHWY9 28/09/2017 Put 4.810 0.390 0.390 0.000   0 0.390
TAHQ39 28/09/2017 Call 4.900 0.215 0.215 0.000   0 0.215
TAHQ49 28/09/2017 Put 4.900 0.450 0.450 0.000   0 0.450
TAHX19 28/09/2017 Call 4.910 0.190 0.190 0.000   0 0.190
TAHWZ9 28/09/2017 Put 4.910 0.455 0.455 0.000   0 0.455
TAHET9 28/09/2017 Call 5.000 0.180 0.180 0.000   0 0.180
TAHEU9 28/09/2017 Put 5.000 0.520 0.520 0.000   0 0.520
TAHX29 28/09/2017 Call 5.010 0.160 0.160 0.000   0 0.160
TAHX39 28/09/2017 Put 5.010 0.520 0.520 0.000   0 0.520
TAHQ59 28/09/2017 Call 5.250 0.105 0.105 0.000   0 0.105
TAHQ69 28/09/2017 Put 5.250 0.705 0.705 0.000   0 0.705
TAHX59 28/09/2017 Call 5.260 0.095 0.095 0.000   0 0.095
TAHX49 28/09/2017 Put 5.260 0.705 0.705 0.000   0 0.705
TAHF29 28/09/2017 Call 5.500 0.060 0.060 0.000   0 0.060
TAHF39 28/09/2017 Put 5.500 0.915 0.915 0.000   0 0.915
TAHQ99 28/09/2017 Call 5.750 0.035 0.035 0.000   0 0.035
TAHQA9 28/09/2017 Put 5.750 1.140 1.140 0.000   0 1.140
TAHF69 28/09/2017 Call 6.000 0.015 0.015 0.000   0 0.015
TAHF79 28/09/2017 Put 6.000 1.375 1.375 0.000   0 1.375
TAHPY9 28/09/2017 Call 6.250 0.009 0.009 0.000   0 0.009
TAHPZ9 28/09/2017 Put 6.250 1.615 1.615 0.000   0 1.615
TAHL29 28/09/2017 Call 6.500 0.004 0.004 0.000   0 0.004
TAHL39 28/09/2017 Put 6.500 1.860 1.860 0.000   0 1.860
TAHQ79 28/09/2017 Call 6.750 0.002 0.002 0.000   0 0.002
TAHQ89 28/09/2017 Put 6.750 2.105 2.105 0.000   0 2.105
TAHMP9 28/09/2017 Call 7.000 0.001 0.001 0.000   0 0.001
TAHMQ9 28/09/2017 Put 7.000 2.350 2.350 0.000   0 2.350
TAHV89 21/12/2017 Call 0.010 4.665 4.665 0.000   0 4.665
TAHK19 21/12/2017 Call 3.400 1.365 1.365 0.000   0 1.365
TAHK29 21/12/2017 Put 3.400 0.035 0.035 0.000   0 0.035
TAHYT9 21/12/2017 Call 3.500 1.270 1.270 0.000   0 1.270
TAHYU9 21/12/2017 Put 3.500 0.045 0.045 0.000   0 0.045
TAHJX9 21/12/2017 Call 3.600 1.175 1.175 0.000   0 1.175
TAHJY9 21/12/2017 Put 3.600 0.055 0.055 0.000   0 0.055
TAHXY9 21/12/2017 Call 3.700 1.080 1.080 0.000   0 1.080
TAHXZ9 21/12/2017 Put 3.700 0.065 0.065 0.000   0 0.065
TAHJL9 21/12/2017 Call 3.800 0.995 0.995 0.000   0 0.995
TAHJM9 21/12/2017 Put 3.800 0.085 0.085 0.000   0 0.085
TAHXJ9 21/12/2017 Call 3.900 0.905 0.905 0.000   0 0.905
TAHXK9 21/12/2017 Put 3.900 0.100 0.100 0.000   0 0.100
TAHJJ9 21/12/2017 Call 4.000 0.825 0.825 0.000   0 0.825
TAHJK9 21/12/2017 Put 4.000 0.125 0.125 0.000   0 0.125
TAHUJ9 21/12/2017 Call 4.100 0.740 0.740 0.000   0 0.740
TAHUK9 21/12/2017 Put 4.100 0.150 0.150 0.000   0 0.150
TAHJH9 21/12/2017 Call 4.200 0.670 0.670 0.000   0 0.670
TAHJI9 21/12/2017 Put 4.200 0.175 0.175 0.000   0 0.175
TAHUH9 21/12/2017 Call 4.300 0.595 0.595 0.000   0 0.595
TAHUI9 21/12/2017 Put 4.300 0.210 0.210 0.000   0 0.210
TAHJR9 21/12/2017 Call 4.400 0.530 0.530 0.000   0 0.530
TAHJS9 21/12/2017 Put 4.400 0.245 0.245 0.000   0 0.245
TAHU99 21/12/2017 Call 4.500 0.465 0.465 0.000   0 0.465
TAHUA9 21/12/2017 Put 4.500 0.290 0.290 0.000   0 0.290
TAHJP9 21/12/2017 Call 4.600 0.405 0.405 0.000   0 0.405
TAHJQ9 21/12/2017 Put 4.600 0.330 0.330 0.000   0 0.330
TAHUD9 21/12/2017 Call 4.700 0.355 0.355 0.000   0 0.355
TAHUE9 21/12/2017 Put 4.700 0.385 0.385 0.000   0 0.385
TAHJT9 21/12/2017 Call 4.800 0.305 0.305 0.000   0 0.305
TAHJU9 21/12/2017 Put 4.800 0.440 0.440 0.000   0 0.440
TAHUB9 21/12/2017 Call 4.900 0.265 0.265 0.000   0 0.265
TAHUC9 21/12/2017 Put 4.900 0.500 0.500 0.000   0 0.500
TAHJN9 21/12/2017 Call 5.000 0.225 0.225 0.000   0 0.225
TAHJO9 21/12/2017 Put 5.000 0.565 0.565 0.000   0 0.565
TAHUN9 21/12/2017 Call 5.250 0.150 0.150 0.000   0 0.150
TAHUO9 21/12/2017 Put 5.250 0.740 0.740 0.000   0 0.740
TAHJV9 21/12/2017 Call 5.500 0.100 0.100 0.000   0 0.100
TAHJW9 21/12/2017 Put 5.500 0.940 0.940 0.000   0 0.940
TAHUF9 21/12/2017 Call 5.750 0.060 0.060 0.000   0 0.060
TAHUG9 21/12/2017 Put 5.750 1.160 1.160 0.000   0 1.160
TAHKD9 21/12/2017 Call 6.000 0.040 0.040 0.000   0 0.040
TAHKE9 21/12/2017 Put 6.000 1.385 1.385 0.000   0 1.385
TAHUL9 21/12/2017 Call 6.250 0.025 0.025 0.000   0 0.025
TAHUM9 21/12/2017 Put 6.250 1.620 1.620 0.000   0 1.620
TAHL49 21/12/2017 Call 6.500 0.015 0.015 0.000   0 0.015
TAHL59 21/12/2017 Put 6.500 1.865 1.865 0.000   0 1.865
TAHMR9 21/12/2017 Call 7.000 0.005 0.005 0.000   0 0.005
TAHMS9 21/12/2017 Put 7.000 2.355 2.355 0.000   0 2.355
TAHYD9 28/03/2018 Call 3.400 1.365 1.365 0.000   0 1.365
TAHYE9 28/03/2018 Put 3.400 0.070 0.070 0.000   0 0.070
TAHY19 28/03/2018 Call 3.600 1.175 1.175 0.000   0 1.175
TAHY29 28/03/2018 Put 3.600 0.105 0.105 0.000   0 0.105
TAHSI9 28/03/2018 Call 3.800 1.000 1.000 0.000   0 1.000
TAHSJ9 28/03/2018 Put 3.800 0.150 0.150 0.000   0 0.150
TAHR19 28/03/2018 Call 4.000 0.835 0.835 0.000   0 0.835
TAHR29 28/03/2018 Put 4.000 0.205 0.205 0.000   0 0.205
TAHQN9 28/03/2018 Call 4.200 0.690 0.690 0.000   0 0.690
TAHQO9 28/03/2018 Put 4.200 0.270 0.270 0.000   0 0.270
TAHQR9 28/03/2018 Call 4.400 0.555 0.555 0.000   0 0.555
TAHQS9 28/03/2018 Put 4.400 0.355 0.355 0.000   0 0.355
TAHQJ9 28/03/2018 Call 4.600 0.440 0.440 0.000   0 0.440
TAHQK9 28/03/2018 Put 4.600 0.450 0.450 0.000   0 0.450
TAHQL9 28/03/2018 Call 4.800 0.345 0.345 0.000   0 0.345
TAHQM9 28/03/2018 Put 4.800 0.565 0.565 0.000   0 0.565
TAHQP9 28/03/2018 Call 5.000 0.265 0.265 0.000   0 0.265
TAHQQ9 28/03/2018 Put 5.000 0.695 0.695 0.000   0 0.695
TAHQD9 28/03/2018 Call 5.500 0.130 0.130 0.000   0 0.130
TAHQE9 28/03/2018 Put 5.500 1.065 1.065 0.000   0 1.065
TAHQF9 28/03/2018 Call 6.000 0.060 0.060 0.000   0 0.060
TAHQG9 28/03/2018 Put 6.000 1.495 1.495 0.000   0 1.495
TAHQB9 28/03/2018 Call 6.500 0.025 0.025 0.000   0 0.025
TAHQC9 28/03/2018 Put 6.500 1.955 1.955 0.000   0 1.955
TAHQH9 28/03/2018 Call 7.000 0.010 0.010 0.000   0 0.010
TAHQI9 28/03/2018 Put 7.000 2.435 2.435 0.000   0 2.435
TAHYF9 28/06/2018 Call 3.400 1.365 1.365 0.000   0 1.365
TAHYG9 28/06/2018 Put 3.400 0.095 0.095 0.000   0 0.095
TAHY39 28/06/2018 Call 3.600 1.180 1.180 0.000   0 1.180
TAHY49 28/06/2018 Put 3.600 0.130 0.130 0.000   0 0.130
TAHXL9 28/06/2018 Call 3.800 1.010 1.010 0.000   0 1.010
TAHXM9 28/06/2018 Put 3.800 0.180 0.180 0.000   0 0.180
TAHUZ9 28/06/2018 Call 4.000 0.855 0.855 0.000   0 0.855
TAHV19 28/06/2018 Put 4.000 0.235 0.235 0.000   0 0.235
TAHV29 28/06/2018 Call 4.200 0.710 0.710 0.000   0 0.710
TAHV39 28/06/2018 Put 4.200 0.310 0.310 0.000   0 0.310
TAHV49 28/06/2018 Call 4.400 0.585 0.585 0.000   0 0.585
TAHV59 28/06/2018 Put 4.400 0.395 0.395 0.000   0 0.395
TAHUT9 28/06/2018 Call 4.600 0.480 0.480 0.000   0 0.480
TAHUU9 28/06/2018 Put 4.600 0.495 0.495 0.000   0 0.495
TAHUR9 28/06/2018 Call 4.800 0.385 0.385 0.000   0 0.385
TAHUS9 28/06/2018 Put 4.800 0.605 0.605 0.000   0 0.605
TAHUV9 28/06/2018 Call 5.000 0.305 0.305 0.000   0 0.305
TAHUW9 28/06/2018 Put 5.000 0.730 0.730 0.000   0 0.730
TAHUX9 28/06/2018 Call 5.500 0.170 0.170 0.000   0 0.170
TAHUY9 28/06/2018 Put 5.500 1.095 1.095 0.000   0 1.095
TAHUP9 28/06/2018 Call 6.000 0.085 0.085 0.000   0 0.085
TAHUQ9 28/06/2018 Put 6.000 1.515 1.515 0.000   0 1.515
TAHV69 28/06/2018 Call 6.500 0.045 0.045 0.000   0 0.045
TAHV79 28/06/2018 Put 6.500 1.970 1.970 0.000   0 1.970
TAHVR9 28/06/2018 Call 7.000 0.020 0.020 0.000   0 0.020
TAHVS9 28/06/2018 Put 7.000 2.440 2.440 0.000   0 2.440

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.