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 4.905 Up 0.045 4.900 4.910 4.980 4.980 4.870 1,837,519 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHM89 24/01/2017 Call 0.010 4.875 4.875 0.000   0 4.850
TAHSK9 24/01/2017 Call 3.900 0.985 0.985 0.000   0 0.960
TAHSL9 24/01/2017 Put 3.900 0.000 0.000 0.000   0 0.000
TAHSE9 24/01/2017 Call 4.000 0.885 0.885 0.000   0 0.860
TAHSF9 24/01/2017 Put 4.000 0.000 0.000 0.000   0 0.000
TAHM99 24/01/2017 Call 4.100 0.785 0.785 0.000   0 0.760
TAHMA9 24/01/2017 Put 4.100 0.000 0.000 0.000   0 0.000
TAHLG9 24/01/2017 Call 4.200 0.685 0.685 0.000   0 0.660
TAHLH9 24/01/2017 Put 4.200 0.000 0.000 0.000   0 0.000
TAHM49 24/01/2017 Call 4.300 0.585 0.585 0.000   0 0.560
TAHM59 24/01/2017 Put 4.300 0.000 0.000 0.000   0 0.000
TAHLK9 24/01/2017 Call 4.400 0.455 0.555 0.000   0 0.460
TAHLL9 24/01/2017 Put 4.400 0.000 0.000 0.000   57 0.000
TAHM69 24/01/2017 Call 4.500 0.355 0.455 0.000   0 0.360
TAHM79 24/01/2017 Put 4.500 0.000 0.000 0.000   4 0.000
TAHLI9 24/01/2017 Call 4.600 0.265 0.345 0.000   0 0.260
TAHLJ9 24/01/2017 Put 4.600 0.001 0.001 0.000   100 0.001
TAHLZ9 24/01/2017 Call 4.700 0.175 0.235 0.000   2,395 0.165
TAHM19 24/01/2017 Put 4.700 0.005 0.005 0.000   167 0.009
TAHLE9 24/01/2017 Call 4.800 0.090 0.140 0.000   96 0.080
TAHLF9 24/01/2017 Put 4.800 0.000 0.045 0.000   56 0.035
TAHM29 24/01/2017 Call 4.900 0.020 0.065 0.000   1,395 0.025
TAHM39 24/01/2017 Put 4.900 0.030 0.060 0.000   400 0.085
TAHLC9 24/01/2017 Call 5.000 0.009 0.009 0.000   756 0.004
TAHLD9 24/01/2017 Put 5.000 0.075 0.125 0.000   0 0.160
TAHLO9 24/01/2017 Call 5.250 0.000 0.000 0.000   100 0.000
TAHLP9 24/01/2017 Put 5.250 0.370 0.370 0.000   225 0.395
TAHLU9 24/01/2017 Call 5.500 0.000 0.000 0.000   0 0.000
TAHLW9 24/01/2017 Put 5.500 0.615 0.615 0.000   0 0.640
TAHLS9 24/01/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TAHLT9 24/01/2017 Put 5.750 0.865 0.865 0.000   0 0.890
TAHLM9 24/01/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TAHLN9 24/01/2017 Put 6.000 1.115 1.115 0.000   225 1.140
TAHLQ9 24/01/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHLR9 24/01/2017 Put 6.250 0.000 0.000 0.000   0 1.390
TAHLX9 24/01/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHLY9 24/01/2017 Put 6.500 0.000 0.000 0.000   0 1.640
TAHMJ9 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TAHMK9 24/01/2017 Put 6.750 0.000 0.000 0.000   0 1.890
TAHMZ9 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHN19 24/01/2017 Put 7.000 2.115 2.115 0.000   0 2.140
TAHP99 23/02/2017 Call 0.010 4.760 4.760 0.000   0 4.740
TAHSM9 23/02/2017 Call 3.900 0.990 0.990 0.000   0 0.965
TAHSN9 23/02/2017 Put 3.900 0.000 0.000 0.000   0 0.001
TAHSC9 23/02/2017 Call 4.000 0.890 0.890 0.000   0 0.865
TAHSD9 23/02/2017 Put 4.000 0.001 0.001 0.000   0 0.002
TAHS79 23/02/2017 Call 4.010 0.765 0.765 0.000   0 0.740
TAHS69 23/02/2017 Put 4.010 0.001 0.001 0.000   0 0.002
TAHPM9 23/02/2017 Call 4.100 0.790 0.790 0.000   0 0.765
TAHPN9 23/02/2017 Put 4.100 0.003 0.003 0.000   0 0.005
TAHS89 23/02/2017 Call 4.110 0.665 0.665 0.000   0 0.640
TAHS99 23/02/2017 Put 4.110 0.003 0.003 0.000   0 0.005
TAHPK9 23/02/2017 Call 4.200 0.690 0.690 0.000   0 0.665
TAHPL9 23/02/2017 Put 4.200 0.007 0.007 0.000   80 0.010
TAHSB9 23/02/2017 Call 4.210 0.570 0.570 0.000   0 0.545
TAHSA9 23/02/2017 Put 4.210 0.007 0.007 0.000   0 0.010
TAHP79 23/02/2017 Call 4.300 0.590 0.590 0.000   0 0.565
TAHP89 23/02/2017 Put 4.300 0.004 0.035 0.000   60 0.020
TAHN69 23/02/2017 Call 4.400 0.460 0.560 0.000   0 0.465
TAHN79 23/02/2017 Put 4.400 0.025 0.025 0.000   0 0.035
TAHP59 23/02/2017 Call 4.500 0.360 0.460 0.000   0 0.365
TAHP69 23/02/2017 Put 4.500 0.020 0.065 0.000   60 0.055
TAHNO9 23/02/2017 Call 4.600 0.275 0.355 0.000   0 0.270
TAHNP9 23/02/2017 Put 4.600 0.045 0.085 0.000   0 0.085
TAHNU9 23/02/2017 Call 4.700 0.200 0.260 0.000   0 0.190
TAHNV9 23/02/2017 Put 4.700 0.075 0.120 0.000   500 0.125
TAHTP9 23/02/2017 Call 4.710 0.145 0.145 0.000   0 0.125
TAHTO9 23/02/2017 Put 4.710 0.115 0.115 0.000   0 0.130
TAHNK9 23/02/2017 Call 4.800 0.125 0.185 0.000   1,490 0.120
TAHNL9 23/02/2017 Put 4.800 0.115 0.170 0.000   0 0.180
TAHTQ9 23/02/2017 Call 4.810 0.095 0.095 0.000   0 0.080
TAHTR9 23/02/2017 Put 4.810 0.165 0.165 0.000   0 0.185
TAHNW9 23/02/2017 Call 4.900 0.075 0.120 0.000   1,120 0.070
TAHNX9 23/02/2017 Put 4.900 0.175 0.230 0.000   0 0.245
TAHTT9 23/02/2017 Call 4.910 0.055 0.055 0.000   0 0.050
TAHTS9 23/02/2017 Put 4.910 0.230 0.230 0.000   0 0.250
TAHN89 23/02/2017 Call 5.000 0.035 0.080 0.000   1,000 0.040
TAHN99 23/02/2017 Put 5.000 0.235 0.310 0.000   22 0.320
TAHTU9 23/02/2017 Call 5.010 0.035 0.035 0.000   466 0.030
TAHTV9 23/02/2017 Put 5.010 0.300 0.300 0.000   0 0.325
TAHNQ9 23/02/2017 Call 5.250 0.008 0.008 0.000   0 0.006
TAHNR9 23/02/2017 Put 5.250 0.445 0.545 0.000   0 0.535
TAHP19 23/02/2017 Call 5.500 0.001 0.001 0.000   0 0.001
TAHP29 23/02/2017 Put 5.500 0.740 0.740 0.000   0 0.775
TAHNS9 23/02/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TAHNT9 23/02/2017 Put 5.750 0.980 0.980 0.000   0 1.015
TAHNM9 23/02/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TAHNN9 23/02/2017 Put 6.000 1.230 1.230 0.000   0 1.265
TAHP39 23/02/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHP49 23/02/2017 Put 6.250 1.480 1.480 0.000   0 1.515
TAHNY9 23/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHNZ9 23/02/2017 Put 6.500 0.000 0.000 0.000   0 1.765
TAHN49 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TAHN59 23/02/2017 Put 6.750 0.000 0.000 0.000   0 2.015
TAHQY9 23/02/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHQZ9 23/02/2017 Put 7.000 2.230 2.230 0.000   0 2.265
TAHES9 30/03/2017 Call 0.010 4.770 4.770 0.000   0 4.745
TAHCV9 30/03/2017 Call 3.200 0.000 0.000 0.000   0 1.665
TAHCW9 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
TAHE19 30/03/2017 Call 3.300 0.000 0.000 0.000   0 1.565
TAHE29 30/03/2017 Put 3.300 0.000 0.000 0.000   0 0.000
TAHZM8 30/03/2017 Call 3.400 0.000 0.000 0.000   0 1.465
TAHZN8 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.000
TAHDU9 30/03/2017 Call 3.500 1.390 1.390 0.000   0 1.365
TAHDV9 30/03/2017 Put 3.500 0.000 0.000 0.000   0 0.000
TAHUN8 30/03/2017 Call 3.600 1.290 1.290 0.000   0 1.265
TAHUO8 30/03/2017 Put 3.600 0.001 0.001 0.000   0 0.001
TAHDQ9 30/03/2017 Call 3.700 1.190 1.190 0.000   0 1.165
TAHDR9 30/03/2017 Put 3.700 0.000 0.000 0.000   0 0.001
TAHSX8 30/03/2017 Call 3.800 1.090 1.090 0.000   0 1.065
TAHSY8 30/03/2017 Put 3.800 0.003 0.003 0.000   1,000 0.003
TAHDO9 30/03/2017 Call 3.900 0.990 0.990 0.000   0 0.965
TAHDP9 30/03/2017 Put 3.900 0.005 0.005 0.000   0 0.006
TAHSZ8 30/03/2017 Call 4.000 0.890 0.890 0.000   0 0.865
TAHT18 30/03/2017 Put 4.000 0.009 0.009 0.000   0 0.010
TAHDW9 30/03/2017 Call 4.100 0.790 0.790 0.000   0 0.765
TAHDX9 30/03/2017 Put 4.100 0.015 0.015 0.000   0 0.015
TAHT48 30/03/2017 Call 4.200 0.690 0.690 0.000   0 0.665
TAHT58 30/03/2017 Put 4.200 0.010 0.050 0.000   200 0.030
TAHDY9 30/03/2017 Call 4.300 0.590 0.590 0.000   0 0.565
TAHDZ9 30/03/2017 Put 4.300 0.020 0.060 0.000   0 0.045
TAHVA9 30/03/2017 Call 4.310 0.500 0.500 0.000   0 0.475
TAHV99 30/03/2017 Put 4.310 0.040 0.040 0.000   0 0.045
TAHST8 30/03/2017 Call 4.400 0.490 0.490 0.000   0 0.470
TAHSU8 30/03/2017 Put 4.400 0.035 0.080 0.000   1,068 0.065
TAHVB9 30/03/2017 Call 4.410 0.410 0.410 0.000   0 0.395
TAHVC9 30/03/2017 Put 4.410 0.060 0.060 0.000   0 0.065
TAHE39 30/03/2017 Call 4.500 0.395 0.395 0.000   0 0.375
TAHE49 30/03/2017 Put 4.500 0.055 0.105 0.000   0 0.090
TAHVE9 30/03/2017 Call 4.510 0.330 0.330 0.000   0 0.315
TAHVD9 30/03/2017 Put 4.510 0.085 0.085 0.000   0 0.090
TAHSV8 30/03/2017 Call 4.600 0.305 0.305 0.000   0 0.290
TAHSW8 30/03/2017 Put 4.600 0.085 0.135 0.000   0 0.125
TAHDS9 30/03/2017 Call 4.700 0.200 0.280 0.000   0 0.215
TAHDT9 30/03/2017 Put 4.700 0.120 0.180 0.000   90 0.170
TAHVF9 30/03/2017 Call 4.710 0.195 0.195 0.000   0 0.190
TAHVG9 30/03/2017 Put 4.710 0.165 0.165 0.000   0 0.170
TAHT28 30/03/2017 Call 4.800 0.150 0.210 0.000   0 0.155
TAHT38 30/03/2017 Put 4.800 0.165 0.225 0.000   0 0.220
TAHVI9 30/03/2017 Call 4.810 0.150 0.150 0.000   0 0.140
TAHVH9 30/03/2017 Put 4.810 0.215 0.215 0.000   0 0.225
TAHEV9 30/03/2017 Call 4.900 0.100 0.160 0.000   195 0.110
TAHEW9 30/03/2017 Put 4.900 0.215 0.295 0.000   0 0.285
TAHT68 30/03/2017 Call 5.000 0.070 0.120 0.000   899 0.075
TAHT78 30/03/2017 Put 5.000 0.280 0.360 0.000   60 0.355
TAHEZ9 30/03/2017 Call 5.250 0.015 0.060 0.000   0 0.030
TAHF19 30/03/2017 Put 5.250 0.465 0.565 0.000   0 0.555
TAHSR8 30/03/2017 Call 5.500 0.010 0.010 0.000   306 0.010
TAHSS8 30/03/2017 Put 5.500 0.685 0.805 0.000   0 0.780
TAHFF9 30/03/2017 Call 5.750 0.004 0.004 0.000   0 0.003
TAHFG9 30/03/2017 Put 5.750 0.990 0.990 0.000   0 1.020
TAHSP8 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.001
TAHSQ8 30/03/2017 Put 6.000 0.000 0.000 0.000   0 1.265
TAHKX9 30/03/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHKY9 30/03/2017 Put 6.250 1.480 1.480 0.000   0 1.515
TAHT98 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHTA8 30/03/2017 Put 6.500 0.000 0.000 0.000   0 1.765
TAHML9 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TAHMM9 30/03/2017 Put 6.750 0.000 0.000 0.000   0 2.015
TAHTL8 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHTM8 30/03/2017 Put 7.000 0.000 0.000 0.000   0 2.265
TAHS59 27/04/2017 Call 0.010 4.780 4.780 0.000   0 4.755
TAHSO9 27/04/2017 Call 3.900 0.990 0.990 0.000   0 0.965
TAHSP9 27/04/2017 Put 3.900 0.010 0.010 0.000   0 0.015
TAHSG9 27/04/2017 Call 4.000 0.890 0.890 0.000   0 0.865
TAHSH9 27/04/2017 Put 4.000 0.020 0.020 0.000   0 0.025
TAHR59 27/04/2017 Call 4.100 0.790 0.790 0.000   0 0.765
TAHR69 27/04/2017 Put 4.100 0.030 0.030 0.000   0 0.035
TAHR79 27/04/2017 Call 4.200 0.690 0.690 0.000   0 0.665
TAHR89 27/04/2017 Put 4.200 0.025 0.065 0.000   0 0.050
TAHR99 27/04/2017 Call 4.300 0.560 0.660 0.000   0 0.565
TAHRF9 27/04/2017 Put 4.300 0.040 0.080 0.000   0 0.070
TAHRG9 27/04/2017 Call 4.400 0.465 0.565 0.000   0 0.470
TAHRH9 27/04/2017 Put 4.400 0.055 0.100 0.000   0 0.090
TAHRI9 27/04/2017 Call 4.500 0.375 0.465 0.000   0 0.380
TAHRJ9 27/04/2017 Put 4.500 0.080 0.125 0.000   0 0.120
TAHRK9 27/04/2017 Call 4.600 0.305 0.375 0.000   0 0.300
TAHRL9 27/04/2017 Put 4.600 0.110 0.160 0.000   0 0.160
TAHRM9 27/04/2017 Call 4.700 0.235 0.310 0.000   0 0.235
TAHRN9 27/04/2017 Put 4.700 0.145 0.205 0.000   24 0.200
TAHRO9 27/04/2017 Call 4.800 0.190 0.245 0.000   0 0.185
TAHRP9 27/04/2017 Put 4.800 0.195 0.250 0.000   0 0.250
TAHRQ9 27/04/2017 Call 4.900 0.140 0.195 0.000   0 0.145
TAHRR9 27/04/2017 Put 4.900 0.235 0.315 0.000   0 0.310
TAHRS9 27/04/2017 Call 5.000 0.100 0.160 0.000   0 0.110
TAHRT9 27/04/2017 Put 5.000 0.300 0.375 0.000   0 0.375
TAHRU9 27/04/2017 Call 5.250 0.040 0.085 0.000   0 0.050
TAHRV9 27/04/2017 Put 5.250 0.480 0.570 0.000   0 0.570
TAHRW9 27/04/2017 Call 5.500 0.025 0.025 0.000   0 0.020
TAHRX9 27/04/2017 Put 5.500 0.695 0.815 0.000   0 0.790
TAHRY9 27/04/2017 Call 5.750 0.010 0.010 0.000   0 0.008
TAHRZ9 27/04/2017 Put 5.750 0.995 0.995 0.000   0 1.025
TAHS19 27/04/2017 Call 6.000 0.000 0.000 0.000   0 0.003
TAHS29 27/04/2017 Put 6.000 0.000 0.000 0.000   0 1.265
TAHS39 27/04/2017 Call 6.250 0.000 0.000 0.000   0 0.001
TAHS49 27/04/2017 Put 6.250 0.000 0.000 0.000   0 1.515
TAHVJ9 27/04/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHVK9 27/04/2017 Put 6.500 0.000 0.000 0.000   0 1.760
TAHTN9 25/05/2017 Call 0.010 4.785 4.785 0.000   0 4.760
TAHSS9 25/05/2017 Call 3.900 0.990 0.990 0.000   0 0.965
TAHST9 25/05/2017 Put 3.900 0.020 0.020 0.000   0 0.025
TAHSU9 25/05/2017 Call 4.000 0.890 0.890 0.000   0 0.865
TAHSV9 25/05/2017 Put 4.000 0.030 0.030 0.000   0 0.035
TAHSW9 25/05/2017 Call 4.100 0.790 0.790 0.000   0 0.765
TAHSX9 25/05/2017 Put 4.100 0.045 0.045 0.000   0 0.050
TAHSY9 25/05/2017 Call 4.200 0.695 0.695 0.000   0 0.670
TAHSZ9 25/05/2017 Put 4.200 0.065 0.065 0.000   0 0.070
TAHT19 25/05/2017 Call 4.300 0.600 0.600 0.000   0 0.575
TAHT29 25/05/2017 Put 4.300 0.085 0.085 0.000   0 0.090
TAHT39 25/05/2017 Call 4.400 0.510 0.510 0.000   0 0.485
TAHT49 25/05/2017 Put 4.400 0.110 0.110 0.000   0 0.115
TAHT59 25/05/2017 Call 4.500 0.425 0.425 0.000   0 0.405
TAHT69 25/05/2017 Put 4.500 0.135 0.135 0.000   100 0.145
TAHT79 25/05/2017 Call 4.600 0.355 0.355 0.000   0 0.340
TAHT89 25/05/2017 Put 4.600 0.170 0.170 0.000   0 0.185
TAHT99 25/05/2017 Call 4.700 0.290 0.290 0.000   0 0.280
TAHTA9 25/05/2017 Put 4.700 0.215 0.215 0.000   0 0.225
TAHTB9 25/05/2017 Call 4.800 0.235 0.235 0.000   0 0.225
TAHTC9 25/05/2017 Put 4.800 0.260 0.260 0.000   0 0.275
TAHTD9 25/05/2017 Call 4.900 0.190 0.190 0.000   0 0.185
TAHTE9 25/05/2017 Put 4.900 0.315 0.315 0.000   0 0.330
TAHTF9 25/05/2017 Call 5.000 0.150 0.150 0.000   0 0.145
TAHTG9 25/05/2017 Put 5.000 0.380 0.380 0.000   0 0.395
TAHTH9 25/05/2017 Call 5.250 0.080 0.080 0.000   0 0.080
TAHTI9 25/05/2017 Put 5.250 0.555 0.555 0.000   0 0.580
TAHTJ9 25/05/2017 Call 5.500 0.040 0.040 0.000   0 0.040
TAHTK9 25/05/2017 Put 5.500 0.765 0.765 0.000   0 0.795
TAHTL9 25/05/2017 Call 5.750 0.015 0.015 0.000   0 0.020
TAHTM9 25/05/2017 Put 5.750 0.995 0.995 0.000   0 1.025
TAHTW9 25/05/2017 Call 6.000 0.000 0.000 0.000   0 0.008
TAHTX9 25/05/2017 Put 6.000 1.235 1.235 0.000   0 1.265
TAHTY9 25/05/2017 Call 6.250 0.003 0.003 0.000   0 0.003
TAHTZ9 25/05/2017 Put 6.250 1.480 1.480 0.000   0 1.510
TAHVL9 25/05/2017 Call 6.500 0.000 0.000 0.000   0 0.001
TAHVM9 25/05/2017 Put 6.500 0.000 0.000 0.000   0 1.760
TAHJZ9 29/06/2017 Call 0.010 4.795 4.795 0.000   0 4.770
TAHCX9 29/06/2017 Call 3.200 0.000 0.000 0.000   0 1.665
TAHCY9 29/06/2017 Put 3.200 0.000 0.000 0.000   0 0.002
TAHZO8 29/06/2017 Call 3.400 0.000 0.000 0.000   0 1.465
TAHZP8 29/06/2017 Put 3.400 0.000 0.000 0.000   0 0.007
TAHY18 29/06/2017 Call 3.600 1.290 1.290 0.000   0 1.265
TAHY28 29/06/2017 Put 3.600 0.015 0.015 0.000   0 0.015
TAHJ19 29/06/2017 Call 3.700 0.000 0.000 0.000   0 1.165
TAHJ29 29/06/2017 Put 3.700 0.000 0.000 0.000   0 0.020
TAHXB8 29/06/2017 Call 3.800 1.090 1.090 0.000   0 1.065
TAHXC8 29/06/2017 Put 3.800 0.030 0.030 0.000   0 0.030
TAHJ59 29/06/2017 Call 3.900 0.990 0.990 0.000   0 0.965
TAHJ69 29/06/2017 Put 3.900 0.040 0.040 0.000   0 0.040
TAHX78 29/06/2017 Call 4.000 0.890 0.890 0.000   0 0.865
TAHX88 29/06/2017 Put 4.000 0.050 0.050 0.000   250 0.055
TAHJD9 29/06/2017 Call 4.100 0.790 0.790 0.000   0 0.770
TAHJE9 29/06/2017 Put 4.100 0.065 0.065 0.000   0 0.075
TAHPO9 29/06/2017 Call 4.110 0.735 0.735 0.000   0 0.720
TAHPP9 29/06/2017 Put 4.110 0.070 0.070 0.000   0 0.075
TAHX58 29/06/2017 Call 4.200 0.695 0.695 0.000   0 0.675
TAHX68 29/06/2017 Put 4.200 0.085 0.085 0.000   0 0.095
TAHPQ9 29/06/2017 Call 4.210 0.655 0.655 0.000   0 0.640
TAHPR9 29/06/2017 Put 4.210 0.085 0.085 0.000   0 0.095
TAHJ99 29/06/2017 Call 4.300 0.605 0.605 0.000   0 0.590
TAHJA9 29/06/2017 Put 4.300 0.110 0.110 0.000   0 0.120
TAHPS9 29/06/2017 Call 4.310 0.575 0.575 0.000   0 0.565
TAHPT9 29/06/2017 Put 4.310 0.110 0.110 0.000   130 0.120
TAHX18 29/06/2017 Call 4.400 0.525 0.525 0.000   0 0.510
TAHX28 29/06/2017 Put 4.400 0.135 0.135 0.000   0 0.145
TAHJB9 29/06/2017 Call 4.500 0.450 0.450 0.000   0 0.440
TAHJC9 29/06/2017 Put 4.500 0.165 0.165 0.000   0 0.180
TAHWY8 29/06/2017 Call 4.600 0.385 0.385 0.000   0 0.375
TAHWZ8 29/06/2017 Put 4.600 0.205 0.205 0.000   0 0.215
TAHJ79 29/06/2017 Call 4.700 0.325 0.325 0.000   0 0.320
TAHJ89 29/06/2017 Put 4.700 0.245 0.245 0.000   130 0.260
TAHX98 29/06/2017 Call 4.800 0.275 0.275 0.000   364 0.265
TAHXA8 29/06/2017 Put 4.800 0.295 0.295 0.000   0 0.310
TAHJ39 29/06/2017 Call 4.900 0.230 0.230 0.000   100 0.220
TAHJ49 29/06/2017 Put 4.900 0.350 0.350 0.000   0 0.365
TAHX38 29/06/2017 Call 5.000 0.190 0.190 0.000   0 0.185
TAHX48 29/06/2017 Put 5.000 0.410 0.410 0.000   85 0.425
TAHJF9 29/06/2017 Call 5.250 0.115 0.115 0.000   0 0.110
TAHJG9 29/06/2017 Put 5.250 0.580 0.580 0.000   0 0.605
TAHXD8 29/06/2017 Call 5.500 0.065 0.065 0.000   0 0.060
TAHXF8 29/06/2017 Put 5.500 0.780 0.780 0.000   100 0.810
TAHKB9 29/06/2017 Call 5.750 0.035 0.035 0.000   0 0.030
TAHKC9 29/06/2017 Put 5.750 1.000 1.000 0.000   0 1.035
TAHWW8 29/06/2017 Call 6.000 0.020 0.020 0.000   0 0.015
TAHWX8 29/06/2017 Put 6.000 1.235 1.235 0.000   0 1.270
TAHKZ9 29/06/2017 Call 6.250 0.000 0.000 0.000   0 0.008
TAHL19 29/06/2017 Put 6.250 1.480 1.480 0.000   0 1.515
TAHXJ8 29/06/2017 Call 6.500 0.000 0.000 0.000   0 0.004
TAHXK8 29/06/2017 Put 6.500 0.000 0.000 0.000   0 1.765
TAHMN9 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.002
TAHMO9 29/06/2017 Put 6.750 0.000 0.000 0.000   0 2.010
TAHN29 29/06/2017 Call 7.000 0.000 0.000 0.000   0 0.001
TAHN39 29/06/2017 Put 7.000 2.230 2.230 0.000   0 2.260
TAHQT9 28/09/2017 Call 0.010 4.700 4.700 0.000   0 4.675
TAHEQ9 28/09/2017 Call 3.200 0.000 0.000 0.000   0 1.665
TAHER9 28/09/2017 Put 3.200 0.000 0.000 0.000   0 0.020
TAHE59 28/09/2017 Call 3.400 0.000 0.000 0.000   0 1.465
TAHE69 28/09/2017 Put 3.400 0.000 0.000 0.000   0 0.035
TAHEK9 28/09/2017 Call 3.600 1.290 1.290 0.000   0 1.265
TAHEL9 28/09/2017 Put 3.600 0.050 0.050 0.000   0 0.060
TAHEG9 28/09/2017 Call 3.800 1.090 1.090 0.000   0 1.065
TAHEH9 28/09/2017 Put 3.800 0.080 0.080 0.000   0 0.090
TAHSQ9 28/09/2017 Call 3.900 0.990 0.990 0.000   0 0.965
TAHSR9 28/09/2017 Put 3.900 0.100 0.100 0.000   0 0.110
TAHE99 28/09/2017 Call 4.000 0.890 0.890 0.000   0 0.870
TAHEF9 28/09/2017 Put 4.000 0.120 0.120 0.000   0 0.130
TAHVN9 28/09/2017 Call 4.010 0.775 0.775 0.000   0 0.770
TAHVO9 28/09/2017 Put 4.010 0.125 0.125 0.000   0 0.130
TAHR39 28/09/2017 Call 4.100 0.800 0.800 0.000   0 0.780
TAHR49 28/09/2017 Put 4.100 0.145 0.145 0.000   0 0.155
TAHVQ9 28/09/2017 Call 4.110 0.705 0.705 0.000   0 0.695
TAHVP9 28/09/2017 Put 4.110 0.150 0.150 0.000   0 0.155
TAHEO9 28/09/2017 Call 4.200 0.715 0.715 0.000   0 0.700
TAHEP9 28/09/2017 Put 4.200 0.175 0.175 0.000   0 0.185
TAHPU9 28/09/2017 Call 4.300 0.640 0.640 0.000   0 0.620
TAHPV9 28/09/2017 Put 4.300 0.205 0.205 0.000   0 0.220
TAHU19 28/09/2017 Call 4.310 0.575 0.575 0.000   0 0.560
TAHU29 28/09/2017 Put 4.310 0.210 0.210 0.000   40 0.220
TAHEM9 28/09/2017 Call 4.400 0.570 0.570 0.000   0 0.555
TAHEN9 28/09/2017 Put 4.400 0.245 0.245 0.000   550 0.255
TAHU49 28/09/2017 Call 4.410 0.515 0.515 0.000   0 0.495
TAHU39 28/09/2017 Put 4.410 0.245 0.245 0.000   0 0.255
TAHPW9 28/09/2017 Call 4.500 0.505 0.505 0.000   0 0.490
TAHPX9 28/09/2017 Put 4.500 0.285 0.285 0.000   0 0.295
TAHU59 28/09/2017 Call 4.510 0.455 0.455 0.000   0 0.440
TAHU69 28/09/2017 Put 4.510 0.285 0.285 0.000   0 0.295
TAHEI9 28/09/2017 Call 4.600 0.445 0.445 0.000   0 0.430
TAHEJ9 28/09/2017 Put 4.600 0.325 0.325 0.000   0 0.340
TAHU89 28/09/2017 Call 4.610 0.400 0.400 0.000   0 0.390
TAHU79 28/09/2017 Put 4.610 0.330 0.330 0.000   0 0.340
TAHQ19 28/09/2017 Call 4.700 0.390 0.390 0.000   0 0.380
TAHQ29 28/09/2017 Put 4.700 0.375 0.375 0.000   0 0.390
TAHE79 28/09/2017 Call 4.800 0.340 0.340 0.000   0 0.325
TAHE89 28/09/2017 Put 4.800 0.430 0.430 0.000   0 0.445
TAHQ39 28/09/2017 Call 4.900 0.295 0.295 0.000   0 0.285
TAHQ49 28/09/2017 Put 4.900 0.490 0.490 0.000   0 0.505
TAHET9 28/09/2017 Call 5.000 0.250 0.250 0.000   0 0.245
TAHEU9 28/09/2017 Put 5.000 0.550 0.550 0.000   0 0.565
TAHQ59 28/09/2017 Call 5.250 0.170 0.170 0.000   0 0.165
TAHQ69 28/09/2017 Put 5.250 0.720 0.720 0.000   0 0.740
TAHF29 28/09/2017 Call 5.500 0.110 0.110 0.000   0 0.105
TAHF39 28/09/2017 Put 5.500 0.915 0.915 0.000   0 0.940
TAHQ99 28/09/2017 Call 5.750 0.070 0.070 0.000   0 0.065
TAHQA9 28/09/2017 Put 5.750 1.125 1.125 0.000   0 1.150
TAHF69 28/09/2017 Call 6.000 0.045 0.045 0.000   0 0.040
TAHF79 28/09/2017 Put 6.000 1.340 1.340 0.000   0 1.375
TAHPY9 28/09/2017 Call 6.250 0.000 0.000 0.000   0 0.025
TAHPZ9 28/09/2017 Put 6.250 0.000 0.000 0.000   0 1.605
TAHL29 28/09/2017 Call 6.500 0.000 0.000 0.000   0 0.015
TAHL39 28/09/2017 Put 6.500 0.000 0.000 0.000   0 1.845
TAHQ79 28/09/2017 Call 6.750 0.000 0.000 0.000   0 0.008
TAHQ89 28/09/2017 Put 6.750 2.045 2.045 0.000   0 2.085
TAHMP9 28/09/2017 Call 7.000 0.000 0.000 0.000   0 0.004
TAHMQ9 28/09/2017 Put 7.000 2.285 2.285 0.000   0 2.330
TAHV89 21/12/2017 Call 0.010 4.715 4.715 0.000   0 4.690
TAHK19 21/12/2017 Call 3.400 0.000 0.000 0.000   0 1.465
TAHK29 21/12/2017 Put 3.400 0.000 0.000 0.000   0 0.060
TAHJX9 21/12/2017 Call 3.600 1.290 1.290 0.000   0 1.265
TAHJY9 21/12/2017 Put 3.600 0.065 0.065 0.000   0 0.085
TAHJL9 21/12/2017 Call 3.800 1.090 1.090 0.000   0 1.070
TAHJM9 21/12/2017 Put 3.800 0.105 0.105 0.000   0 0.120
TAHJJ9 21/12/2017 Call 4.000 0.905 0.905 0.000   0 0.885
TAHJK9 21/12/2017 Put 4.000 0.150 0.150 0.000   0 0.165
TAHUJ9 21/12/2017 Call 4.100 0.820 0.820 0.000   0 0.805
TAHUK9 21/12/2017 Put 4.100 0.185 0.185 0.000   0 0.195
TAHJH9 21/12/2017 Call 4.200 0.745 0.745 0.000   0 0.725
TAHJI9 21/12/2017 Put 4.200 0.215 0.215 0.000   0 0.225
TAHUH9 21/12/2017 Call 4.300 0.675 0.675 0.000   0 0.660
TAHUI9 21/12/2017 Put 4.300 0.250 0.250 0.000   0 0.260
TAHJR9 21/12/2017 Call 4.400 0.605 0.605 0.000   105 0.590
TAHJS9 21/12/2017 Put 4.400 0.285 0.285 0.000   0 0.295
TAHU99 21/12/2017 Call 4.500 0.545 0.545 0.000   0 0.530
TAHUA9 21/12/2017 Put 4.500 0.330 0.330 0.000   0 0.340
TAHJP9 21/12/2017 Call 4.600 0.485 0.485 0.000   0 0.475
TAHJQ9 21/12/2017 Put 4.600 0.375 0.375 0.000   0 0.385
TAHUD9 21/12/2017 Call 4.700 0.435 0.435 0.000   0 0.425
TAHUE9 21/12/2017 Put 4.700 0.425 0.425 0.000   0 0.435
TAHJT9 21/12/2017 Call 4.800 0.385 0.385 0.000   0 0.375
TAHJU9 21/12/2017 Put 4.800 0.475 0.475 0.000   0 0.490
TAHUB9 21/12/2017 Call 4.900 0.340 0.340 0.000   0 0.330
TAHUC9 21/12/2017 Put 4.900 0.530 0.530 0.000   0 0.545
TAHJN9 21/12/2017 Call 5.000 0.300 0.300 0.000   0 0.290
TAHJO9 21/12/2017 Put 5.000 0.595 0.595 0.000   0 0.610
TAHUN9 21/12/2017 Call 5.250 0.215 0.215 0.000   0 0.210
TAHUO9 21/12/2017 Put 5.250 0.760 0.760 0.000   0 0.780
TAHJV9 21/12/2017 Call 5.500 0.150 0.150 0.000   0 0.145
TAHJW9 21/12/2017 Put 5.500 0.945 0.945 0.000   0 0.970
TAHUF9 21/12/2017 Call 5.750 0.105 0.105 0.000   0 0.100
TAHUG9 21/12/2017 Put 5.750 1.150 1.150 0.000   0 1.180
TAHKD9 21/12/2017 Call 6.000 0.075 0.075 0.000   0 0.070
TAHKE9 21/12/2017 Put 6.000 1.365 1.365 0.000   0 1.395
TAHUL9 21/12/2017 Call 6.250 0.050 0.050 0.000   0 0.045
TAHUM9 21/12/2017 Put 6.250 0.000 0.000 0.000   0 1.625
TAHL49 21/12/2017 Call 6.500 0.000 0.000 0.000   0 0.030
TAHL59 21/12/2017 Put 6.500 0.000 0.000 0.000   0 1.855
TAHMR9 21/12/2017 Call 7.000 0.000 0.000 0.000   0 0.015
TAHMS9 21/12/2017 Put 7.000 0.000 0.000 0.000   0 2.335
TAHSI9 28/03/2018 Call 3.800 1.095 1.095 0.000   0 1.070
TAHSJ9 28/03/2018 Put 3.800 0.165 0.165 0.000   0 0.180
TAHR19 28/03/2018 Call 4.000 0.915 0.915 0.000   0 0.895
TAHR29 28/03/2018 Put 4.000 0.230 0.230 0.000   0 0.240
TAHQN9 28/03/2018 Call 4.200 0.765 0.765 0.000   0 0.750
TAHQO9 28/03/2018 Put 4.200 0.300 0.300 0.000   0 0.310
TAHQR9 28/03/2018 Call 4.400 0.635 0.635 0.000   0 0.620
TAHQS9 28/03/2018 Put 4.400 0.380 0.380 0.000   0 0.390
TAHQJ9 28/03/2018 Call 4.600 0.520 0.520 0.000   0 0.505
TAHQK9 28/03/2018 Put 4.600 0.475 0.475 0.000   0 0.490
TAHQL9 28/03/2018 Call 4.800 0.420 0.420 0.000   0 0.410
TAHQM9 28/03/2018 Put 4.800 0.585 0.585 0.000   0 0.600
TAHQP9 28/03/2018 Call 5.000 0.335 0.335 0.000   0 0.330
TAHQQ9 28/03/2018 Put 5.000 0.705 0.705 0.000   0 0.720
TAHQD9 28/03/2018 Call 5.500 0.190 0.190 0.000   0 0.180
TAHQE9 28/03/2018 Put 5.500 1.060 1.060 0.000   0 1.080
TAHQF9 28/03/2018 Call 6.000 0.100 0.100 0.000   0 0.095
TAHQG9 28/03/2018 Put 6.000 1.470 1.470 0.000   0 1.490
TAHQB9 28/03/2018 Call 6.500 0.000 0.000 0.000   0 0.050
TAHQC9 28/03/2018 Put 6.500 0.000 0.000 0.000   0 1.935
TAHQH9 28/03/2018 Call 7.000 0.025 0.025 0.000   0 0.025
TAHQI9 28/03/2018 Put 7.000 2.375 2.375 0.000   0 2.400
TAHUZ9 28/06/2018 Call 4.000 0.930 0.930 0.000   0 0.910
TAHV19 28/06/2018 Put 4.000 0.265 0.265 0.000   0 0.270
TAHV29 28/06/2018 Call 4.200 0.790 0.790 0.000   0 0.775
TAHV39 28/06/2018 Put 4.200 0.335 0.335 0.000   0 0.340
TAHV49 28/06/2018 Call 4.400 0.665 0.665 0.000   0 0.650
TAHV59 28/06/2018 Put 4.400 0.415 0.415 0.000   0 0.425
TAHUT9 28/06/2018 Call 4.600 0.555 0.555 0.000   0 0.540
TAHUU9 28/06/2018 Put 4.600 0.510 0.510 0.000   0 0.525
TAHUR9 28/06/2018 Call 4.800 0.455 0.455 0.000   0 0.445
TAHUS9 28/06/2018 Put 4.800 0.620 0.620 0.000   0 0.630
TAHUV9 28/06/2018 Call 5.000 0.375 0.375 0.000   0 0.365
TAHUW9 28/06/2018 Put 5.000 0.740 0.740 0.000   0 0.755
TAHUX9 28/06/2018 Call 5.500 0.225 0.225 0.000   0 0.215
TAHUY9 28/06/2018 Put 5.500 1.090 1.090 0.000   0 1.105
TAHUP9 28/06/2018 Call 6.000 0.130 0.130 0.000   0 0.125
TAHUQ9 28/06/2018 Put 6.000 0.000 0.000 0.000   0 1.505
TAHV69 28/06/2018 Call 6.500 0.000 0.000 0.000   0 0.070
TAHV79 28/06/2018 Put 6.500 0.000 0.000 0.000   0 1.945
TAHVR9 28/06/2018 Call 7.000 0.000 0.000 0.000   0 0.040
TAHVS9 28/06/2018 Put 7.000 0.000 0.000 0.000   0 2.405

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.