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 4.410 Up 0.030 4.360 4.420 4.400 4.420 4.390 1,812,553 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHNR8 23/06/2016 Call 0.010 4.405 4.405 0.000   0 4.405
TAHXH7 23/06/2016 Call 2.960 1.455 1.455 0.000   0 1.455
TAHXI7 23/06/2016 Put 2.960 0.000 0.000 0.000   0 0.000
TAHXY7 23/06/2016 Call 3.150 1.265 1.265 0.000   0 1.265
TAHXZ7 23/06/2016 Put 3.150 0.000 0.000 0.000   0 0.000
TAHXT7 23/06/2016 Call 3.340 1.075 1.075 0.000   0 1.075
TAHXU7 23/06/2016 Put 3.340 0.000 0.000 0.000   0 0.000
TAHCR9 23/06/2016 Call 3.420 0.995 0.995 0.000   0 0.995
TAHCS9 23/06/2016 Put 3.420 0.000 0.000 0.000   0 0.000
TAHXR7 23/06/2016 Call 3.520 0.895 0.895 0.000   0 0.895
TAHXS7 23/06/2016 Put 3.520 0.000 0.000 0.000   0 0.000
TAHZG8 23/06/2016 Call 3.610 0.805 0.805 0.000   0 0.805
TAHZH8 23/06/2016 Put 3.610 0.000 0.000 0.000   0 0.000
TAHXN7 23/06/2016 Call 3.710 0.710 0.710 0.000   0 0.710
TAHXO7 23/06/2016 Put 3.710 0.000 0.000 0.000   50 0.000
TAHNW8 23/06/2016 Call 3.800 0.620 0.620 0.000   0 0.620
TAHNX8 23/06/2016 Put 3.800 0.000 0.000 0.000   0 0.000
TAHXJ7 23/06/2016 Call 3.890 0.535 0.535 0.000   0 0.535
TAHXK7 23/06/2016 Put 3.890 0.001 0.001 0.000   55 0.001
TAHMO8 23/06/2016 Call 3.980 0.445 0.445 0.000   0 0.445
TAHMP8 23/06/2016 Put 3.980 0.003 0.003 0.000   1,000 0.003
TAHXV7 23/06/2016 Call 4.070 0.365 0.365 0.000   0 0.365
TAHXW7 23/06/2016 Put 4.070 0.008 0.008 0.000   450 0.008
TAHMS8 23/06/2016 Call 4.170 0.275 0.275 0.000   0 0.275
TAHMT8 23/06/2016 Put 4.170 0.020 0.020 0.000   378 0.020
TAHXL7 23/06/2016 Call 4.260 0.205 0.205 0.000   0 0.205
TAHXM7 23/06/2016 Put 4.260 0.035 0.035 0.000   0 0.035
TAHMM8 23/06/2016 Call 4.360 0.135 0.135 0.000   247 0.135
TAHMN8 23/06/2016 Put 4.360 0.070 0.070 0.000   0 0.070
TAHXP7 23/06/2016 Call 4.450 0.085 0.085 0.000   150 0.085
TAHXQ7 23/06/2016 Put 4.450 0.110 0.110 0.000   550 0.110
TAHMQ8 23/06/2016 Call 4.540 0.050 0.050 0.000   375 0.050
TAHMR8 23/06/2016 Put 4.540 0.165 0.165 0.000   0 0.165
TAHY27 23/06/2016 Call 4.630 0.025 0.025 0.000   999 0.025
TAHY37 23/06/2016 Put 4.630 0.235 0.235 0.000   80 0.235
TAHMW8 23/06/2016 Call 4.860 0.004 0.004 0.000   527 0.004
TAHMX8 23/06/2016 Put 4.860 0.450 0.450 0.000   60 0.450
TAHY87 23/06/2016 Call 5.100 0.000 0.000 0.000   0 0.000
TAHY97 23/06/2016 Put 5.100 0.690 0.690 0.000   0 0.690
TAHY48 23/06/2016 Call 5.110 0.000 0.000 0.000   0 0.000
TAHY38 23/06/2016 Put 5.110 0.695 0.695 0.000   0 0.695
TAHMK8 23/06/2016 Call 5.320 0.000 0.000 0.000   463 0.000
TAHML8 23/06/2016 Put 5.320 0.910 0.910 0.000   0 0.910
TAHZA7 23/06/2016 Call 5.560 0.000 0.000 0.000   500 0.000
TAHZB7 23/06/2016 Put 5.560 1.150 1.150 0.000   0 1.150
TAHMU8 23/06/2016 Call 5.790 0.000 0.000 0.000   800 0.000
TAHMV8 23/06/2016 Put 5.790 1.380 1.380 0.000   0 1.380
TAHCJ8 23/06/2016 Call 6.020 0.000 0.000 0.000   0 0.000
TAHCK8 23/06/2016 Put 6.020 1.610 1.610 0.000   0 1.610
TAHMI8 23/06/2016 Call 6.260 0.000 0.000 0.000   0 0.000
TAHMJ8 23/06/2016 Put 6.260 1.850 1.850 0.000   0 1.850
TAHEI8 23/06/2016 Call 6.480 0.000 0.000 0.000   0 0.000
TAHEJ8 23/06/2016 Put 6.480 2.070 2.070 0.000   0 2.070
TAHP58 23/06/2016 Call 6.720 0.000 0.000 0.000   0 0.000
TAHP68 23/06/2016 Put 6.720 2.310 2.310 0.000   0 2.310
TAHK88 23/06/2016 Call 6.950 0.000 0.000 0.000   0 0.000
TAHK98 23/06/2016 Put 6.950 2.540 2.540 0.000   0 2.540
TAHZ18 28/07/2016 Call 0.010 4.415 4.415 0.000   0 4.415
TAHD49 28/07/2016 Call 3.300 1.120 1.120 0.000   0 1.120
TAHD59 28/07/2016 Put 3.300 0.000 0.000 0.000   0 0.000
TAHBF9 28/07/2016 Call 3.400 1.020 1.020 0.000   0 1.020
TAHBG9 28/07/2016 Put 3.400 0.000 0.000 0.000   0 0.000
TAHZW8 28/07/2016 Call 3.500 0.925 0.925 0.000   0 0.925
TAHZX8 28/07/2016 Put 3.500 0.001 0.001 0.000   150 0.001
TAHZI8 28/07/2016 Call 3.600 0.830 0.830 0.000   0 0.830
TAHZJ8 28/07/2016 Put 3.600 0.003 0.003 0.000   0 0.003
TAHZ68 28/07/2016 Call 3.700 0.735 0.735 0.000   0 0.735
TAHZ78 28/07/2016 Put 3.700 0.006 0.006 0.000   0 0.006
TAHZ48 28/07/2016 Call 3.800 0.640 0.640 0.000   0 0.640
TAHZ58 28/07/2016 Put 3.800 0.010 0.010 0.000   30 0.010
TAHYP8 28/07/2016 Call 3.900 0.550 0.550 0.000   0 0.550
TAHYQ8 28/07/2016 Put 3.900 0.020 0.020 0.000   700 0.020
TAHYF8 28/07/2016 Call 4.000 0.460 0.460 0.000   0 0.460
TAHYG8 28/07/2016 Put 4.000 0.030 0.030 0.000   400 0.030
TAHYV8 28/07/2016 Call 4.100 0.375 0.375 0.000   0 0.375
TAHYW8 28/07/2016 Put 4.100 0.050 0.050 0.000   75 0.050
TAHY78 28/07/2016 Call 4.200 0.300 0.300 0.000   463 0.300
TAHY88 28/07/2016 Put 4.200 0.075 0.075 0.000   500 0.075
TAHYT8 28/07/2016 Call 4.300 0.230 0.230 0.000   0 0.230
TAHYU8 28/07/2016 Put 4.300 0.105 0.105 0.000   0 0.105
TAHYB8 28/07/2016 Call 4.400 0.170 0.170 0.000   365 0.170
TAHYC8 28/07/2016 Put 4.400 0.150 0.150 0.000   191 0.150
TAHYR8 28/07/2016 Call 4.500 0.125 0.125 0.000   115 0.125
TAHYS8 28/07/2016 Put 4.500 0.200 0.200 0.000   30 0.200
TAHY98 28/07/2016 Call 4.600 0.085 0.085 0.000   100 0.085
TAHYA8 28/07/2016 Put 4.600 0.260 0.260 0.000   0 0.260
TAHYL8 28/07/2016 Call 4.700 0.055 0.055 0.000   499 0.055
TAHYM8 28/07/2016 Put 4.700 0.330 0.330 0.000   0 0.330
TAHYD8 28/07/2016 Call 4.800 0.035 0.035 0.000   0 0.035
TAHYE8 28/07/2016 Put 4.800 0.410 0.410 0.000   0 0.410
TAHYX8 28/07/2016 Call 4.900 0.025 0.025 0.000   0 0.025
TAHYZ8 28/07/2016 Put 4.900 0.500 0.500 0.000   0 0.500
TAHY58 28/07/2016 Call 5.000 0.015 0.015 0.000   0 0.015
TAHY68 28/07/2016 Put 5.000 0.590 0.590 0.000   0 0.590
TAHYH8 28/07/2016 Call 5.250 0.003 0.003 0.000   0 0.003
TAHYI8 28/07/2016 Put 5.250 0.840 0.840 0.000   0 0.840
TAHYN8 28/07/2016 Call 5.500 0.001 0.001 0.000   0 0.001
TAHYO8 28/07/2016 Put 5.500 1.090 1.090 0.000   0 1.090
TAHYJ8 28/07/2016 Call 5.750 0.000 0.000 0.000   0 0.000
TAHYK8 28/07/2016 Put 5.750 1.340 1.340 0.000   0 1.340
TAHZ28 28/07/2016 Call 6.000 0.000 0.000 0.000   0 0.000
TAHZ38 28/07/2016 Put 6.000 1.590 1.590 0.000   0 1.590
TAHCK9 25/08/2016 Call 0.010 4.310 4.310 0.000   0 4.310
TAHD69 25/08/2016 Call 3.300 1.125 1.125 0.000   0 1.125
TAHD79 25/08/2016 Put 3.300 0.009 0.009 0.000   0 0.009
TAHCN9 25/08/2016 Call 3.400 1.030 1.030 0.000   0 1.030
TAHCO9 25/08/2016 Put 3.400 0.015 0.015 0.000   0 0.015
TAHCL9 25/08/2016 Call 3.500 0.935 0.935 0.000   0 0.935
TAHCM9 25/08/2016 Put 3.500 0.020 0.020 0.000   0 0.020
TAHBJ9 25/08/2016 Call 3.600 0.835 0.835 0.000   0 0.835
TAHBK9 25/08/2016 Put 3.600 0.030 0.030 0.000   0 0.030
TAHCG9 25/08/2016 Call 3.700 0.740 0.740 0.000   0 0.740
TAHCH9 25/08/2016 Put 3.700 0.040 0.040 0.000   0 0.040
TAHBL9 25/08/2016 Call 3.800 0.650 0.650 0.000   0 0.650
TAHBM9 25/08/2016 Put 3.800 0.055 0.055 0.000   0 0.055
TAHCI9 25/08/2016 Call 3.900 0.560 0.560 0.000   0 0.560
TAHCJ9 25/08/2016 Put 3.900 0.070 0.070 0.000   0 0.070
TAHBO9 25/08/2016 Call 4.000 0.475 0.475 0.000   0 0.475
TAHBP9 25/08/2016 Put 4.000 0.095 0.095 0.000   50 0.095
TAHC99 25/08/2016 Call 4.100 0.395 0.395 0.000   50 0.395
TAHCF9 25/08/2016 Put 4.100 0.120 0.120 0.000   0 0.120
TAHBQ9 25/08/2016 Call 4.200 0.325 0.325 0.000   0 0.325
TAHBR9 25/08/2016 Put 4.200 0.160 0.160 0.000   0 0.160
TAHC79 25/08/2016 Call 4.300 0.260 0.260 0.000   0 0.260
TAHC89 25/08/2016 Put 4.300 0.200 0.200 0.000   0 0.200
TAHBS9 25/08/2016 Call 4.400 0.200 0.200 0.000   0 0.200
TAHBT9 25/08/2016 Put 4.400 0.255 0.255 0.000   0 0.255
TAHDN9 25/08/2016 Call 4.410 0.165 0.165 0.000   100 0.165
TAHDM9 25/08/2016 Put 4.410 0.260 0.260 0.000   300 0.260
TAHC19 25/08/2016 Call 4.500 0.155 0.155 0.000   0 0.155
TAHC29 25/08/2016 Put 4.500 0.315 0.315 0.000   0 0.315
TAHBW9 25/08/2016 Call 4.600 0.115 0.115 0.000   0 0.115
TAHBX9 25/08/2016 Put 4.600 0.380 0.380 0.000   0 0.380
TAHC39 25/08/2016 Call 4.700 0.085 0.085 0.000   100 0.085
TAHC49 25/08/2016 Put 4.700 0.455 0.455 0.000   0 0.455
TAHBU9 25/08/2016 Call 4.800 0.065 0.065 0.000   0 0.065
TAHBV9 25/08/2016 Put 4.800 0.535 0.535 0.000   0 0.535
TAHC59 25/08/2016 Call 4.900 0.045 0.045 0.000   0 0.045
TAHC69 25/08/2016 Put 4.900 0.620 0.620 0.000   0 0.620
TAHBY9 25/08/2016 Call 5.000 0.035 0.035 0.000   0 0.035
TAHBZ9 25/08/2016 Put 5.000 0.710 0.710 0.000   0 0.710
TAHEX9 25/08/2016 Call 5.250 0.015 0.015 0.000   0 0.015
TAHEY9 25/08/2016 Put 5.250 0.945 0.945 0.000   0 0.945
TAHF49 25/08/2016 Call 5.500 0.005 0.005 0.000   0 0.005
TAHF59 25/08/2016 Put 5.500 1.190 1.190 0.000   0 1.190
TAHF89 25/08/2016 Call 5.750 0.002 0.002 0.000   0 0.002
TAHF99 25/08/2016 Put 5.750 1.435 1.435 0.000   0 1.435
TAHT88 29/09/2016 Call 0.010 4.320 4.320 0.000   0 4.320
TAHD89 29/09/2016 Call 3.300 1.125 1.125 0.000   0 1.125
TAHD99 29/09/2016 Put 3.300 0.015 0.015 0.000   0 0.015
TAHBH9 29/09/2016 Call 3.400 1.025 1.025 0.000   0 1.025
TAHBI9 29/09/2016 Put 3.400 0.025 0.025 0.000   0 0.025
TAHZY8 29/09/2016 Call 3.500 0.930 0.930 0.000   0 0.930
TAHB19 29/09/2016 Put 3.500 0.030 0.030 0.000   0 0.030
TAHNY8 29/09/2016 Call 3.600 0.835 0.835 0.000   0 0.835
TAHNZ8 29/09/2016 Put 3.600 0.045 0.045 0.000   0 0.045
TAHUR8 29/09/2016 Call 3.700 0.745 0.745 0.000   0 0.745
TAHUS8 29/09/2016 Put 3.700 0.060 0.060 0.000   0 0.060
TAHW88 29/09/2016 Call 3.710 0.670 0.670 0.000   0 0.670
TAHW98 29/09/2016 Put 3.710 0.060 0.060 0.000   0 0.060
TAHJ68 29/09/2016 Call 3.800 0.655 0.655 0.000   0 0.655
TAHJ78 29/09/2016 Put 3.800 0.075 0.075 0.000   0 0.075
TAHWB8 29/09/2016 Call 3.810 0.590 0.590 0.000   0 0.590
TAHWA8 29/09/2016 Put 3.810 0.075 0.075 0.000   50 0.075
TAHSH8 29/09/2016 Call 3.900 0.570 0.570 0.000   0 0.570
TAHSI8 29/09/2016 Put 3.900 0.095 0.095 0.000   0 0.095
TAHIQ8 29/09/2016 Call 4.000 0.490 0.490 0.000   0 0.490
TAHIR8 29/09/2016 Put 4.000 0.125 0.125 0.000   28 0.125
TAHWE8 29/09/2016 Call 4.010 0.440 0.440 0.000   0 0.440
TAHWF8 29/09/2016 Put 4.010 0.125 0.125 0.000   0 0.125
TAHSN8 29/09/2016 Call 4.100 0.415 0.415 0.000   0 0.415
TAHSO8 29/09/2016 Put 4.100 0.155 0.155 0.000   0 0.155
TAHWH8 29/09/2016 Call 4.110 0.370 0.370 0.000   0 0.370
TAHWG8 29/09/2016 Put 4.110 0.160 0.160 0.000   0 0.160
TAHIU8 29/09/2016 Call 4.200 0.345 0.345 0.000   0 0.345
TAHIV8 29/09/2016 Put 4.200 0.195 0.195 0.000   0 0.195
TAHVW8 29/09/2016 Call 4.210 0.310 0.310 0.000   105 0.310
TAHVV8 29/09/2016 Put 4.210 0.200 0.200 0.000   0 0.200
TAHSJ8 29/09/2016 Call 4.300 0.280 0.280 0.000   313 0.280
TAHSK8 29/09/2016 Put 4.300 0.240 0.240 0.000   0 0.240
TAHVX8 29/09/2016 Call 4.310 0.255 0.255 0.000   0 0.255
TAHVY8 29/09/2016 Put 4.310 0.245 0.245 0.000   0 0.245
TAHIO8 29/09/2016 Call 4.400 0.225 0.225 0.000   0 0.225
TAHIP8 29/09/2016 Put 4.400 0.290 0.290 0.000   0 0.290
TAHW48 29/09/2016 Call 4.410 0.205 0.205 0.000   0 0.205
TAHW58 29/09/2016 Put 4.410 0.295 0.295 0.000   550 0.295
TAHSB8 29/09/2016 Call 4.500 0.180 0.180 0.000   0 0.180
TAHSC8 29/09/2016 Put 4.500 0.350 0.350 0.000   0 0.350
TAHW78 29/09/2016 Call 4.510 0.165 0.165 0.000   0 0.165
TAHW68 29/09/2016 Put 4.510 0.355 0.355 0.000   0 0.355
TAHIY8 29/09/2016 Call 4.600 0.145 0.145 0.000   0 0.145
TAHIZ8 29/09/2016 Put 4.600 0.415 0.415 0.000   0 0.415
TAHXL8 29/09/2016 Call 4.610 0.130 0.130 0.000   0 0.130
TAHXM8 29/09/2016 Put 4.610 0.415 0.415 0.000   0 0.415
TAHSL8 29/09/2016 Call 4.700 0.110 0.110 0.000   100 0.110
TAHSM8 29/09/2016 Put 4.700 0.485 0.485 0.000   0 0.485
TAHXO8 29/09/2016 Call 4.710 0.100 0.100 0.000   0 0.100
TAHXN8 29/09/2016 Put 4.710 0.485 0.485 0.000   0 0.485
TAHIW8 29/09/2016 Call 4.800 0.085 0.085 0.000   0 0.085
TAHIX8 29/09/2016 Put 4.800 0.560 0.560 0.000   0 0.560
TAHXP8 29/09/2016 Call 4.810 0.080 0.080 0.000   0 0.080
TAHXQ8 29/09/2016 Put 4.810 0.560 0.560 0.000   0 0.560
TAHSF8 29/09/2016 Call 4.900 0.065 0.065 0.000   0 0.065
TAHSG8 29/09/2016 Put 4.900 0.640 0.640 0.000   0 0.640
TAHXS8 29/09/2016 Call 4.910 0.060 0.060 0.000   0 0.060
TAHXR8 29/09/2016 Put 4.910 0.640 0.640 0.000   0 0.640
TAHIS8 29/09/2016 Call 5.000 0.050 0.050 0.000   0 0.050
TAHIT8 29/09/2016 Put 5.000 0.725 0.725 0.000   0 0.725
TAHXT8 29/09/2016 Call 5.010 0.045 0.045 0.000   0 0.045
TAHXU8 29/09/2016 Put 5.010 0.725 0.725 0.000   0 0.725
TAHSD8 29/09/2016 Call 5.250 0.025 0.025 0.000   319 0.025
TAHSE8 29/09/2016 Put 5.250 0.950 0.950 0.000   0 0.950
TAHIK8 29/09/2016 Call 5.500 0.010 0.010 0.000   0 0.010
TAHIL8 29/09/2016 Put 5.500 1.185 1.185 0.000   0 1.185
TAHS98 29/09/2016 Call 5.750 0.005 0.005 0.000   0 0.005
TAHSA8 29/09/2016 Put 5.750 1.430 1.430 0.000   0 1.430
TAHJ18 29/09/2016 Call 6.000 0.002 0.002 0.000   0 0.002
TAHJ28 29/09/2016 Put 6.000 1.680 1.680 0.000   0 1.680
TAHTD8 29/09/2016 Call 6.250 0.001 0.001 0.000   0 0.001
TAHTE8 29/09/2016 Put 6.250 1.925 1.925 0.000   0 1.925
TAHIM8 29/09/2016 Call 6.500 0.000 0.000 0.000   0 0.000
TAHIN8 29/09/2016 Put 6.500 2.175 2.175 0.000   0 2.175
TAHTJ8 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TAHTK8 29/09/2016 Put 6.750 2.425 2.425 0.000   0 2.425
TAHKE8 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TAHKF8 29/09/2016 Put 7.000 2.675 2.675 0.000   0 2.675
TAHGM9 27/10/2016 Call 0.010 4.325 4.325 0.000   0 4.325
TAHGP9 27/10/2016 Call 3.500 0.930 0.930 0.000   0 0.930
TAHGQ9 27/10/2016 Put 3.500 0.045 0.045 0.000   0 0.045
TAHGR9 27/10/2016 Call 3.600 0.840 0.840 0.000   0 0.840
TAHGS9 27/10/2016 Put 3.600 0.055 0.055 0.000   0 0.055
TAHGN9 27/10/2016 Call 3.700 0.750 0.750 0.000   0 0.750
TAHGO9 27/10/2016 Put 3.700 0.070 0.070 0.000   0 0.070
TAHFP9 27/10/2016 Call 3.800 0.665 0.665 0.000   0 0.665
TAHFQ9 27/10/2016 Put 3.800 0.090 0.090 0.000   0 0.090
TAHG49 27/10/2016 Call 3.900 0.580 0.580 0.000   0 0.580
TAHG59 27/10/2016 Put 3.900 0.110 0.110 0.000   0 0.110
TAHFL9 27/10/2016 Call 4.000 0.500 0.500 0.000   0 0.500
TAHFM9 27/10/2016 Put 4.000 0.135 0.135 0.000   0 0.135
TAHG89 27/10/2016 Call 4.100 0.430 0.430 0.000   0 0.430
TAHG99 27/10/2016 Put 4.100 0.170 0.170 0.000   0 0.170
TAHFJ9 27/10/2016 Call 4.200 0.360 0.360 0.000   0 0.360
TAHFK9 27/10/2016 Put 4.200 0.205 0.205 0.000   0 0.205
TAHG69 27/10/2016 Call 4.300 0.300 0.300 0.000   0 0.300
TAHG79 27/10/2016 Put 4.300 0.250 0.250 0.000   0 0.250
TAHFN9 27/10/2016 Call 4.400 0.245 0.245 0.000   0 0.245
TAHFO9 27/10/2016 Put 4.400 0.300 0.300 0.000   0 0.300
TAHGK9 27/10/2016 Call 4.500 0.200 0.200 0.000   0 0.200
TAHGL9 27/10/2016 Put 4.500 0.360 0.360 0.000   0 0.360
TAHFH9 27/10/2016 Call 4.600 0.160 0.160 0.000   0 0.160
TAHFI9 27/10/2016 Put 4.600 0.420 0.420 0.000   0 0.420
TAHFZ9 27/10/2016 Call 4.700 0.125 0.125 0.000   0 0.125
TAHG19 27/10/2016 Put 4.700 0.490 0.490 0.000   0 0.490
TAHFR9 27/10/2016 Call 4.800 0.100 0.100 0.000   0 0.100
TAHFS9 27/10/2016 Put 4.800 0.565 0.565 0.000   0 0.565
TAHG29 27/10/2016 Call 4.900 0.080 0.080 0.000   0 0.080
TAHG39 27/10/2016 Put 4.900 0.650 0.650 0.000   0 0.650
TAHFT9 27/10/2016 Call 5.000 0.065 0.065 0.000   0 0.065
TAHFU9 27/10/2016 Put 5.000 0.735 0.735 0.000   0 0.735
TAHFV9 27/10/2016 Call 5.250 0.035 0.035 0.000   0 0.035
TAHFW9 27/10/2016 Put 5.250 0.965 0.965 0.000   0 0.965
TAHFX9 27/10/2016 Call 5.500 0.020 0.020 0.000   0 0.020
TAHFY9 27/10/2016 Put 5.500 1.205 1.205 0.000   0 1.205
TAHIT9 24/11/2016 Call 0.010 4.335 4.335 0.000   0 4.335
TAHIN9 24/11/2016 Call 3.700 0.750 0.750 0.000   0 0.750
TAHIO9 24/11/2016 Put 3.700 0.080 0.080 0.000   0 0.080
TAHGT9 24/11/2016 Call 3.800 0.670 0.670 0.000   0 0.670
TAHGU9 24/11/2016 Put 3.800 0.105 0.105 0.000   0 0.105
TAHIL9 24/11/2016 Call 3.900 0.590 0.590 0.000   0 0.590
TAHIM9 24/11/2016 Put 3.900 0.130 0.130 0.000   0 0.130
TAHGV9 24/11/2016 Call 4.000 0.515 0.515 0.000   0 0.515
TAHGW9 24/11/2016 Put 4.000 0.155 0.155 0.000   0 0.155
TAHIR9 24/11/2016 Call 4.100 0.445 0.445 0.000   0 0.445
TAHIS9 24/11/2016 Put 4.100 0.190 0.190 0.000   0 0.190
TAHGX9 24/11/2016 Call 4.200 0.380 0.380 0.000   0 0.380
TAHGY9 24/11/2016 Put 4.200 0.230 0.230 0.000   0 0.230
TAHIJ9 24/11/2016 Call 4.300 0.320 0.320 0.000   0 0.320
TAHIK9 24/11/2016 Put 4.300 0.270 0.270 0.000   0 0.270
TAHI29 24/11/2016 Call 4.400 0.270 0.270 0.000   0 0.270
TAHI39 24/11/2016 Put 4.400 0.320 0.320 0.000   0 0.320
TAHIP9 24/11/2016 Call 4.500 0.225 0.225 0.000   0 0.225
TAHIQ9 24/11/2016 Put 4.500 0.380 0.380 0.000   0 0.380
TAHI49 24/11/2016 Call 4.600 0.180 0.180 0.000   0 0.180
TAHI59 24/11/2016 Put 4.600 0.440 0.440 0.000   0 0.440
TAHIF9 24/11/2016 Call 4.700 0.150 0.150 0.000   0 0.150
TAHIG9 24/11/2016 Put 4.700 0.510 0.510 0.000   0 0.510
TAHI69 24/11/2016 Call 4.800 0.120 0.120 0.000   0 0.120
TAHI79 24/11/2016 Put 4.800 0.580 0.580 0.000   0 0.580
TAHIH9 24/11/2016 Call 4.900 0.095 0.095 0.000   0 0.095
TAHII9 24/11/2016 Put 4.900 0.660 0.660 0.000   0 0.660
TAHGZ9 24/11/2016 Call 5.000 0.075 0.075 0.000   0 0.075
TAHI19 24/11/2016 Put 5.000 0.750 0.750 0.000   0 0.750
TAHI89 24/11/2016 Call 5.250 0.045 0.045 0.000   0 0.045
TAHI99 24/11/2016 Put 5.250 0.980 0.980 0.000   0 0.980
TAHXG8 22/12/2016 Call 0.010 4.340 4.340 0.000   0 4.340
TAHD77 22/12/2016 Call 2.600 1.825 1.825 0.000   0 1.825
TAHD87 22/12/2016 Put 2.600 0.002 0.002 0.000   72 0.002
TAHDK9 22/12/2016 Call 3.340 1.095 1.095 0.000   0 1.095
TAHDL9 22/12/2016 Put 3.340 0.040 0.040 0.000   0 0.040
TAHCT9 22/12/2016 Call 3.420 1.020 1.020 0.000   0 1.020
TAHCU9 22/12/2016 Put 3.420 0.050 0.050 0.000   0 0.050
TAHB29 22/12/2016 Call 3.520 0.925 0.925 0.000   0 0.925
TAHB39 22/12/2016 Put 3.520 0.065 0.065 0.000   0 0.065
TAHZK8 22/12/2016 Call 3.610 0.845 0.845 0.000   0 0.845
TAHZL8 22/12/2016 Put 3.610 0.080 0.080 0.000   0 0.080
TAHP18 22/12/2016 Call 3.710 0.760 0.760 0.000   0 0.760
TAHP28 22/12/2016 Put 3.710 0.100 0.100 0.000   0 0.100
TAHXY8 22/12/2016 Call 3.800 0.685 0.685 0.000   0 0.685
TAHXZ8 22/12/2016 Put 3.800 0.120 0.120 0.000   0 0.120
TAHN98 22/12/2016 Call 3.890 0.615 0.615 0.000   0 0.615
TAHNK8 22/12/2016 Put 3.890 0.145 0.145 0.000   0 0.145
TAHWI8 22/12/2016 Call 3.980 0.545 0.545 0.000   0 0.545
TAHWJ8 22/12/2016 Put 3.980 0.170 0.170 0.000   0 0.170
TAHNL8 22/12/2016 Call 4.070 0.485 0.485 0.000   0 0.485
TAHNM8 22/12/2016 Put 4.070 0.200 0.200 0.000   0 0.200
TAHWK8 22/12/2016 Call 4.170 0.420 0.420 0.000   0 0.420
TAHWL8 22/12/2016 Put 4.170 0.235 0.235 0.000   0 0.235
TAHN18 22/12/2016 Call 4.260 0.365 0.365 0.000   0 0.365
TAHN28 22/12/2016 Put 4.260 0.275 0.275 0.000   0 0.275
TAHWO8 22/12/2016 Call 4.360 0.315 0.315 0.000   0 0.315
TAHWP8 22/12/2016 Put 4.360 0.325 0.325 0.000   123 0.325
TAHN78 22/12/2016 Call 4.450 0.270 0.270 0.000   0 0.270
TAHN88 22/12/2016 Put 4.450 0.370 0.370 0.000   0 0.370
TAHWM8 22/12/2016 Call 4.540 0.230 0.230 0.000   0 0.230
TAHWN8 22/12/2016 Put 4.540 0.425 0.425 0.000   0 0.425
TAHNN8 22/12/2016 Call 4.630 0.195 0.195 0.000   0 0.195
TAHNO8 22/12/2016 Put 4.630 0.480 0.480 0.000   0 0.480
TAHWQ8 22/12/2016 Call 4.860 0.130 0.130 0.000   0 0.130
TAHWR8 22/12/2016 Put 4.860 0.645 0.645 0.000   0 0.645
TAHNP8 22/12/2016 Call 5.100 0.080 0.080 0.000   0 0.080
TAHNQ8 22/12/2016 Put 5.100 0.835 0.835 0.000   0 0.835
TAHWU8 22/12/2016 Call 5.320 0.050 0.050 0.000   0 0.050
TAHWV8 22/12/2016 Put 5.320 1.030 1.030 0.000   0 1.030
TAHMY8 22/12/2016 Call 5.560 0.030 0.030 0.000   0 0.030
TAHMZ8 22/12/2016 Put 5.560 1.250 1.250 0.000   0 1.250
TAHWS8 22/12/2016 Call 5.790 0.020 0.020 0.000   0 0.020
TAHWT8 22/12/2016 Put 5.790 1.470 1.470 0.000   0 1.470
TAHN58 22/12/2016 Call 6.020 0.010 0.010 0.000   0 0.010
TAHN68 22/12/2016 Put 6.020 1.695 1.695 0.000   0 1.695
TAHXH8 22/12/2016 Call 6.260 0.006 0.006 0.000   0 0.006
TAHXI8 22/12/2016 Put 6.260 1.935 1.935 0.000   0 1.935
TAHN38 22/12/2016 Call 6.480 0.004 0.004 0.000   0 0.004
TAHN48 22/12/2016 Put 6.480 2.155 2.155 0.000   0 2.155
TAHP38 22/12/2016 Call 6.950 0.001 0.001 0.000   0 0.001
TAHP48 22/12/2016 Put 6.950 2.620 2.620 0.000   0 2.620
TAHES9 30/03/2017 Call 0.010 4.240 4.240 0.000   0 4.240
TAHCV9 30/03/2017 Call 3.200 1.230 1.230 0.000   0 1.230
TAHCW9 30/03/2017 Put 3.200 0.070 0.070 0.000   0 0.070
TAHE19 30/03/2017 Call 3.300 1.130 1.130 0.000   0 1.130
TAHE29 30/03/2017 Put 3.300 0.085 0.085 0.000   0 0.085
TAHZM8 30/03/2017 Call 3.400 1.040 1.040 0.000   0 1.040
TAHZN8 30/03/2017 Put 3.400 0.100 0.100 0.000   0 0.100
TAHDU9 30/03/2017 Call 3.500 0.950 0.950 0.000   0 0.950
TAHDV9 30/03/2017 Put 3.500 0.120 0.120 0.000   0 0.120
TAHUN8 30/03/2017 Call 3.600 0.865 0.865 0.000   0 0.865
TAHUO8 30/03/2017 Put 3.600 0.145 0.145 0.000   0 0.145
TAHDQ9 30/03/2017 Call 3.700 0.780 0.780 0.000   0 0.780
TAHDR9 30/03/2017 Put 3.700 0.170 0.170 0.000   0 0.170
TAHSX8 30/03/2017 Call 3.800 0.705 0.705 0.000   0 0.705
TAHSY8 30/03/2017 Put 3.800 0.200 0.200 0.000   0 0.200
TAHDO9 30/03/2017 Call 3.900 0.630 0.630 0.000   0 0.630
TAHDP9 30/03/2017 Put 3.900 0.235 0.235 0.000   0 0.235
TAHSZ8 30/03/2017 Call 4.000 0.565 0.565 0.000   0 0.565
TAHT18 30/03/2017 Put 4.000 0.270 0.270 0.000   0 0.270
TAHDW9 30/03/2017 Call 4.100 0.500 0.500 0.000   0 0.500
TAHDX9 30/03/2017 Put 4.100 0.310 0.310 0.000   0 0.310
TAHT48 30/03/2017 Call 4.200 0.440 0.440 0.000   0 0.440
TAHT58 30/03/2017 Put 4.200 0.355 0.355 0.000   0 0.355
TAHDY9 30/03/2017 Call 4.300 0.390 0.390 0.000   0 0.390
TAHDZ9 30/03/2017 Put 4.300 0.405 0.405 0.000   0 0.405
TAHST8 30/03/2017 Call 4.400 0.340 0.340 0.000   0 0.340
TAHSU8 30/03/2017 Put 4.400 0.460 0.460 0.000   0 0.460
TAHE39 30/03/2017 Call 4.500 0.295 0.295 0.000   0 0.295
TAHE49 30/03/2017 Put 4.500 0.515 0.515 0.000   0 0.515
TAHSV8 30/03/2017 Call 4.600 0.255 0.255 0.000   0 0.255
TAHSW8 30/03/2017 Put 4.600 0.580 0.580 0.000   0 0.580
TAHDS9 30/03/2017 Call 4.700 0.220 0.220 0.000   0 0.220
TAHDT9 30/03/2017 Put 4.700 0.645 0.645 0.000   0 0.645
TAHT28 30/03/2017 Call 4.800 0.190 0.190 0.000   0 0.190
TAHT38 30/03/2017 Put 4.800 0.720 0.720 0.000   0 0.720
TAHEV9 30/03/2017 Call 4.900 0.160 0.160 0.000   0 0.160
TAHEW9 30/03/2017 Put 4.900 0.795 0.795 0.000   0 0.795
TAHT68 30/03/2017 Call 5.000 0.135 0.135 0.000   0 0.135
TAHT78 30/03/2017 Put 5.000 0.870 0.870 0.000   0 0.870
TAHEZ9 30/03/2017 Call 5.250 0.090 0.090 0.000   0 0.090
TAHF19 30/03/2017 Put 5.250 1.075 1.075 0.000   0 1.075
TAHSR8 30/03/2017 Call 5.500 0.060 0.060 0.000   0 0.060
TAHSS8 30/03/2017 Put 5.500 1.290 1.290 0.000   0 1.290
TAHFF9 30/03/2017 Call 5.750 0.040 0.040 0.000   0 0.040
TAHFG9 30/03/2017 Put 5.750 1.515 1.515 0.000   0 1.515
TAHSP8 30/03/2017 Call 6.000 0.025 0.025 0.000   0 0.025
TAHSQ8 30/03/2017 Put 6.000 1.750 1.750 0.000   0 1.750
TAHT98 30/03/2017 Call 6.500 0.009 0.009 0.000   0 0.009
TAHTA8 30/03/2017 Put 6.500 2.230 2.230 0.000   0 2.230
TAHTL8 30/03/2017 Call 7.000 0.003 0.003 0.000   0 0.003
TAHTM8 30/03/2017 Put 7.000 2.720 2.720 0.000   0 2.720
TAHCX9 29/06/2017 Call 3.200 1.235 1.235 0.000   0 1.235
TAHCY9 29/06/2017 Put 3.200 0.095 0.095 0.000   0 0.095
TAHZO8 29/06/2017 Call 3.400 1.050 1.050 0.000   0 1.050
TAHZP8 29/06/2017 Put 3.400 0.135 0.135 0.000   0 0.135
TAHY18 29/06/2017 Call 3.600 0.885 0.885 0.000   0 0.885
TAHY28 29/06/2017 Put 3.600 0.180 0.180 0.000   0 0.180
TAHXB8 29/06/2017 Call 3.800 0.735 0.735 0.000   0 0.735
TAHXC8 29/06/2017 Put 3.800 0.240 0.240 0.000   0 0.240
TAHX78 29/06/2017 Call 4.000 0.600 0.600 0.000   0 0.600
TAHX88 29/06/2017 Put 4.000 0.315 0.315 0.000   0 0.315
TAHX58 29/06/2017 Call 4.200 0.485 0.485 0.000   0 0.485
TAHX68 29/06/2017 Put 4.200 0.405 0.405 0.000   0 0.405
TAHX18 29/06/2017 Call 4.400 0.385 0.385 0.000   0 0.385
TAHX28 29/06/2017 Put 4.400 0.505 0.505 0.000   0 0.505
TAHWY8 29/06/2017 Call 4.600 0.305 0.305 0.000   0 0.305
TAHWZ8 29/06/2017 Put 4.600 0.625 0.625 0.000   0 0.625
TAHX98 29/06/2017 Call 4.800 0.235 0.235 0.000   0 0.235
TAHXA8 29/06/2017 Put 4.800 0.760 0.760 0.000   0 0.760
TAHX38 29/06/2017 Call 5.000 0.180 0.180 0.000   0 0.180
TAHX48 29/06/2017 Put 5.000 0.905 0.905 0.000   0 0.905
TAHXD8 29/06/2017 Call 5.500 0.090 0.090 0.000   0 0.090
TAHXF8 29/06/2017 Put 5.500 1.310 1.310 0.000   0 1.310
TAHWW8 29/06/2017 Call 6.000 0.040 0.040 0.000   0 0.040
TAHWX8 29/06/2017 Put 6.000 1.765 1.765 0.000   0 1.765
TAHXJ8 29/06/2017 Call 6.500 0.020 0.020 0.000   0 0.020
TAHXK8 29/06/2017 Put 6.500 2.240 2.240 0.000   0 2.240
TAHEQ9 28/09/2017 Call 3.200 1.235 1.235 0.000   0 1.235
TAHER9 28/09/2017 Put 3.200 0.145 0.145 0.000   0 0.145
TAHE59 28/09/2017 Call 3.400 1.055 1.055 0.000   0 1.055
TAHE69 28/09/2017 Put 3.400 0.195 0.195 0.000   0 0.195
TAHEK9 28/09/2017 Call 3.600 0.890 0.890 0.000   0 0.890
TAHEL9 28/09/2017 Put 3.600 0.250 0.250 0.000   0 0.250
TAHEG9 28/09/2017 Call 3.800 0.750 0.750 0.000   0 0.750
TAHEH9 28/09/2017 Put 3.800 0.320 0.320 0.000   0 0.320
TAHE99 28/09/2017 Call 4.000 0.625 0.625 0.000   0 0.625
TAHEF9 28/09/2017 Put 4.000 0.400 0.400 0.000   0 0.400
TAHEO9 28/09/2017 Call 4.200 0.510 0.510 0.000   0 0.510
TAHEP9 28/09/2017 Put 4.200 0.495 0.495 0.000   0 0.495
TAHEM9 28/09/2017 Call 4.400 0.415 0.415 0.000   0 0.415
TAHEN9 28/09/2017 Put 4.400 0.605 0.605 0.000   0 0.605
TAHEI9 28/09/2017 Call 4.600 0.335 0.335 0.000   0 0.335
TAHEJ9 28/09/2017 Put 4.600 0.725 0.725 0.000   0 0.725
TAHE79 28/09/2017 Call 4.800 0.270 0.270 0.000   0 0.270
TAHE89 28/09/2017 Put 4.800 0.860 0.860 0.000   0 0.860
TAHET9 28/09/2017 Call 5.000 0.215 0.215 0.000   0 0.215
TAHEU9 28/09/2017 Put 5.000 1.010 1.010 0.000   0 1.010
TAHF29 28/09/2017 Call 5.500 0.120 0.120 0.000   0 0.120
TAHF39 28/09/2017 Put 5.500 1.410 1.410 0.000   0 1.410
TAHF69 28/09/2017 Call 6.000 0.065 0.065 0.000   0 0.065
TAHF79 28/09/2017 Put 6.000 1.850 1.850 0.000   0 1.850

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.