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 4.280 Up 0.040 4.180 4.300 4.190 4.290 4.165 2,857,168 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHVO8 26/05/2016 Call 0.010 4.275 4.275 0.000   0 4.275
TAHD29 26/05/2016 Call 3.300 0.985 0.985 0.000   0 0.985
TAHD39 26/05/2016 Put 3.300 0.000 0.000 0.000   0 0.000
TAHB89 26/05/2016 Call 3.400 0.885 0.885 0.000   0 0.885
TAHB99 26/05/2016 Put 3.400 0.000 0.000 0.000   0 0.000
TAHZU8 26/05/2016 Call 3.500 0.790 0.790 0.000   0 0.790
TAHZV8 26/05/2016 Put 3.500 0.000 0.000 0.000   0 0.000
TAHZE8 26/05/2016 Call 3.600 0.690 0.690 0.000   0 0.690
TAHZF8 26/05/2016 Put 3.600 0.000 0.000 0.000   0 0.000
TAHXV8 26/05/2016 Call 3.700 0.590 0.590 0.000   0 0.590
TAHXW8 26/05/2016 Put 3.700 0.001 0.001 0.000   0 0.001
TAHWC8 26/05/2016 Call 3.800 0.495 0.495 0.000   0 0.495
TAHWD8 26/05/2016 Put 3.800 0.002 0.002 0.000   7,600 0.002
TAHVA8 26/05/2016 Call 3.900 0.400 0.400 0.000   0 0.400
TAHVB8 26/05/2016 Put 3.900 0.007 0.007 0.000   0 0.007
TAHUT8 26/05/2016 Call 4.000 0.305 0.305 0.000   78 0.305
TAHUU8 26/05/2016 Put 4.000 0.015 0.015 0.000   120 0.015
TAHVE8 26/05/2016 Call 4.100 0.225 0.225 0.000   128 0.225
TAHVF8 26/05/2016 Put 4.100 0.035 0.035 0.000   40 0.035
TAHUZ8 26/05/2016 Call 4.200 0.155 0.155 0.000   500 0.155
TAHV18 26/05/2016 Put 4.200 0.060 0.060 0.000   400 0.060
TAHVC8 26/05/2016 Call 4.300 0.095 0.095 0.000   434 0.095
TAHVD8 26/05/2016 Put 4.300 0.105 0.105 0.000   0 0.105
TAHUV8 26/05/2016 Call 4.400 0.055 0.055 0.000   860 0.055
TAHUW8 26/05/2016 Put 4.400 0.160 0.160 0.000   0 0.160
TAHVI8 26/05/2016 Call 4.500 0.030 0.030 0.000   1,996 0.030
TAHVJ8 26/05/2016 Put 4.500 0.235 0.235 0.000   0 0.235
TAHUX8 26/05/2016 Call 4.600 0.015 0.015 0.000   1,195 0.015
TAHUY8 26/05/2016 Put 4.600 0.320 0.320 0.000   0 0.320
TAHVM8 26/05/2016 Call 4.700 0.006 0.006 0.000   0 0.006
TAHVN8 26/05/2016 Put 4.700 0.420 0.420 0.000   0 0.420
TAHV28 26/05/2016 Call 4.800 0.002 0.002 0.000   0 0.002
TAHV38 26/05/2016 Put 4.800 0.520 0.520 0.000   0 0.520
TAHVK8 26/05/2016 Call 4.900 0.001 0.001 0.000   0 0.001
TAHVL8 26/05/2016 Put 4.900 0.620 0.620 0.000   0 0.620
TAHV48 26/05/2016 Call 5.000 0.000 0.000 0.000   0 0.000
TAHV58 26/05/2016 Put 5.000 0.720 0.720 0.000   0 0.720
TAHV88 26/05/2016 Call 5.250 0.000 0.000 0.000   0 0.000
TAHV98 26/05/2016 Put 5.250 0.970 0.970 0.000   0 0.970
TAHVG8 26/05/2016 Call 5.500 0.000 0.000 0.000   0 0.000
TAHVH8 26/05/2016 Put 5.500 1.220 1.220 0.000   0 1.220
TAHV68 26/05/2016 Call 5.750 0.000 0.000 0.000   0 0.000
TAHV78 26/05/2016 Put 5.750 1.470 1.470 0.000   0 1.470
TAHVP8 26/05/2016 Call 6.000 0.000 0.000 0.000   0 0.000
TAHVQ8 26/05/2016 Put 6.000 1.720 1.720 0.000   0 1.720
TAHNR8 23/06/2016 Call 0.010 4.280 4.280 0.000   0 4.280
TAHXH7 23/06/2016 Call 2.960 1.335 1.335 0.000   0 1.335
TAHXI7 23/06/2016 Put 2.960 0.000 0.000 0.000   0 0.000
TAHXY7 23/06/2016 Call 3.150 1.145 1.145 0.000   0 1.145
TAHXZ7 23/06/2016 Put 3.150 0.000 0.000 0.000   0 0.000
TAHXT7 23/06/2016 Call 3.340 0.960 0.960 0.000   0 0.960
TAHXU7 23/06/2016 Put 3.340 0.001 0.001 0.000   0 0.001
TAHCR9 23/06/2016 Call 3.420 0.880 0.880 0.000   0 0.880
TAHCS9 23/06/2016 Put 3.420 0.002 0.002 0.000   0 0.002
TAHXR7 23/06/2016 Call 3.520 0.780 0.780 0.000   0 0.780
TAHXS7 23/06/2016 Put 3.520 0.004 0.004 0.000   0 0.004
TAHZG8 23/06/2016 Call 3.610 0.695 0.695 0.000   0 0.695
TAHZH8 23/06/2016 Put 3.610 0.007 0.007 0.000   0 0.007
TAHXN7 23/06/2016 Call 3.710 0.600 0.600 0.000   0 0.600
TAHXO7 23/06/2016 Put 3.710 0.010 0.010 0.000   50 0.010
TAHNW8 23/06/2016 Call 3.800 0.515 0.515 0.000   0 0.515
TAHNX8 23/06/2016 Put 3.800 0.020 0.020 0.000   0 0.020
TAHXJ7 23/06/2016 Call 3.890 0.435 0.435 0.000   0 0.435
TAHXK7 23/06/2016 Put 3.890 0.030 0.030 0.000   55 0.030
TAHMO8 23/06/2016 Call 3.980 0.360 0.360 0.000   0 0.360
TAHMP8 23/06/2016 Put 3.980 0.050 0.050 0.000   1,000 0.050
TAHXV7 23/06/2016 Call 4.070 0.295 0.295 0.000   0 0.295
TAHXW7 23/06/2016 Put 4.070 0.070 0.070 0.000   450 0.070
TAHMS8 23/06/2016 Call 4.170 0.225 0.225 0.000   0 0.225
TAHMT8 23/06/2016 Put 4.170 0.100 0.100 0.000   250 0.100
TAHXL7 23/06/2016 Call 4.260 0.170 0.170 0.170 240 240 0.170
TAHXM7 23/06/2016 Put 4.260 0.140 0.140 0.000   0 0.140
TAHMM8 23/06/2016 Call 4.360 0.120 0.120 0.000   197 0.120
TAHMN8 23/06/2016 Put 4.360 0.190 0.190 0.000   0 0.190
TAHXP7 23/06/2016 Call 4.450 0.085 0.085 0.000   150 0.085
TAHXQ7 23/06/2016 Put 4.450 0.245 0.245 0.000   550 0.245
TAHMQ8 23/06/2016 Call 4.540 0.060 0.060 0.000   375 0.060
TAHMR8 23/06/2016 Put 4.540 0.305 0.305 0.000   0 0.305
TAHY27 23/06/2016 Call 4.630 0.040 0.040 0.000   999 0.040
TAHY37 23/06/2016 Put 4.630 0.380 0.380 0.000   80 0.380
TAHMW8 23/06/2016 Call 4.860 0.010 0.010 0.000   527 0.010
TAHMX8 23/06/2016 Put 4.860 0.585 0.585 0.000   60 0.585
TAHY87 23/06/2016 Call 5.100 0.003 0.003 0.000   0 0.003
TAHY97 23/06/2016 Put 5.100 0.820 0.820 0.000   0 0.820
TAHY48 23/06/2016 Call 5.110 0.003 0.003 0.000   0 0.003
TAHY38 23/06/2016 Put 5.110 0.820 0.820 0.000   0 0.820
TAHMK8 23/06/2016 Call 5.320 0.001 0.001 0.000   463 0.001
TAHML8 23/06/2016 Put 5.320 1.040 1.040 0.000   0 1.040
TAHZA7 23/06/2016 Call 5.560 0.000 0.000 0.000   500 0.000
TAHZB7 23/06/2016 Put 5.560 1.280 1.280 0.000   0 1.280
TAHMU8 23/06/2016 Call 5.790 0.000 0.000 0.000   800 0.000
TAHMV8 23/06/2016 Put 5.790 1.510 1.510 0.000   0 1.510
TAHCJ8 23/06/2016 Call 6.020 0.000 0.000 0.000   0 0.000
TAHCK8 23/06/2016 Put 6.020 1.740 1.740 0.000   0 1.740
TAHMI8 23/06/2016 Call 6.260 0.000 0.000 0.000   0 0.000
TAHMJ8 23/06/2016 Put 6.260 1.980 1.980 0.000   0 1.980
TAHEI8 23/06/2016 Call 6.480 0.000 0.000 0.000   0 0.000
TAHEJ8 23/06/2016 Put 6.480 2.200 2.200 0.000   0 2.200
TAHP58 23/06/2016 Call 6.720 0.000 0.000 0.000   0 0.000
TAHP68 23/06/2016 Put 6.720 2.440 2.440 0.000   0 2.440
TAHK88 23/06/2016 Call 6.950 0.000 0.000 0.000   0 0.000
TAHK98 23/06/2016 Put 6.950 2.670 2.670 0.000   0 2.670
TAHZ18 28/07/2016 Call 0.010 4.290 4.290 0.000   0 4.290
TAHD49 28/07/2016 Call 3.300 1.010 1.010 0.000   0 1.010
TAHD59 28/07/2016 Put 3.300 0.005 0.005 0.000   0 0.005
TAHBF9 28/07/2016 Call 3.400 0.915 0.915 0.000   0 0.915
TAHBG9 28/07/2016 Put 3.400 0.009 0.009 0.000   0 0.009
TAHZW8 28/07/2016 Call 3.500 0.820 0.820 0.000   0 0.820
TAHZX8 28/07/2016 Put 3.500 0.015 0.015 0.000   150 0.015
TAHZI8 28/07/2016 Call 3.600 0.725 0.725 0.000   0 0.725
TAHZJ8 28/07/2016 Put 3.600 0.025 0.025 0.000   0 0.025
TAHZ68 28/07/2016 Call 3.700 0.635 0.635 0.000   0 0.635
TAHZ78 28/07/2016 Put 3.700 0.035 0.035 0.000   0 0.035
TAHZ48 28/07/2016 Call 3.800 0.550 0.550 0.000   0 0.550
TAHZ58 28/07/2016 Put 3.800 0.050 0.050 0.000   30 0.050
TAHYP8 28/07/2016 Call 3.900 0.465 0.465 0.000   0 0.465
TAHYQ8 28/07/2016 Put 3.900 0.070 0.070 0.000   700 0.070
TAHYF8 28/07/2016 Call 4.000 0.390 0.390 0.000   0 0.390
TAHYG8 28/07/2016 Put 4.000 0.090 0.090 0.000   100 0.090
TAHYV8 28/07/2016 Call 4.100 0.320 0.320 0.000   0 0.320
TAHYW8 28/07/2016 Put 4.100 0.120 0.120 0.000   75 0.120
TAHY78 28/07/2016 Call 4.200 0.255 0.255 0.000   313 0.255
TAHY88 28/07/2016 Put 4.200 0.160 0.160 0.000   0 0.160
TAHYT8 28/07/2016 Call 4.300 0.200 0.200 0.000   0 0.200
TAHYU8 28/07/2016 Put 4.300 0.205 0.205 0.000   0 0.205
TAHYB8 28/07/2016 Call 4.400 0.155 0.155 0.000   165 0.155
TAHYC8 28/07/2016 Put 4.400 0.255 0.255 0.000   191 0.255
TAHYR8 28/07/2016 Call 4.500 0.115 0.115 0.000   115 0.115
TAHYS8 28/07/2016 Put 4.500 0.320 0.320 0.000   30 0.320
TAHY98 28/07/2016 Call 4.600 0.085 0.085 0.000   100 0.085
TAHYA8 28/07/2016 Put 4.600 0.385 0.385 0.000   0 0.385
TAHYL8 28/07/2016 Call 4.700 0.060 0.060 0.000   491 0.060
TAHYM8 28/07/2016 Put 4.700 0.460 0.460 0.000   0 0.460
TAHYD8 28/07/2016 Call 4.800 0.045 0.045 0.000   0 0.045
TAHYE8 28/07/2016 Put 4.800 0.540 0.540 0.000   0 0.540
TAHYX8 28/07/2016 Call 4.900 0.030 0.030 0.000   0 0.030
TAHYZ8 28/07/2016 Put 4.900 0.625 0.625 0.000   0 0.625
TAHY58 28/07/2016 Call 5.000 0.020 0.020 0.000   0 0.020
TAHY68 28/07/2016 Put 5.000 0.720 0.720 0.000   0 0.720
TAHYH8 28/07/2016 Call 5.250 0.008 0.008 0.000   0 0.008
TAHYI8 28/07/2016 Put 5.250 0.970 0.970 0.000   0 0.970
TAHYN8 28/07/2016 Call 5.500 0.003 0.003 0.000   0 0.003
TAHYO8 28/07/2016 Put 5.500 1.220 1.220 0.000   0 1.220
TAHYJ8 28/07/2016 Call 5.750 0.001 0.001 0.000   0 0.001
TAHYK8 28/07/2016 Put 5.750 1.470 1.470 0.000   0 1.470
TAHZ28 28/07/2016 Call 6.000 0.000 0.000 0.000   0 0.000
TAHZ38 28/07/2016 Put 6.000 1.720 1.720 0.000   0 1.720
TAHCK9 25/08/2016 Call 0.010 4.185 4.185 0.000   0 4.185
TAHD69 25/08/2016 Call 3.300 1.010 1.010 0.000   0 1.010
TAHD79 25/08/2016 Put 3.300 0.025 0.025 0.000   0 0.025
TAHCN9 25/08/2016 Call 3.400 0.910 0.910 0.000   0 0.910
TAHCO9 25/08/2016 Put 3.400 0.035 0.035 0.000   0 0.035
TAHCL9 25/08/2016 Call 3.500 0.820 0.820 0.000   0 0.820
TAHCM9 25/08/2016 Put 3.500 0.045 0.045 0.000   0 0.045
TAHBJ9 25/08/2016 Call 3.600 0.730 0.730 0.000   0 0.730
TAHBK9 25/08/2016 Put 3.600 0.060 0.060 0.000   0 0.060
TAHCG9 25/08/2016 Call 3.700 0.645 0.645 0.000   0 0.645
TAHCH9 25/08/2016 Put 3.700 0.075 0.075 0.000   0 0.075
TAHBL9 25/08/2016 Call 3.800 0.560 0.560 0.000   0 0.560
TAHBM9 25/08/2016 Put 3.800 0.100 0.100 0.000   0 0.100
TAHCI9 25/08/2016 Call 3.900 0.480 0.480 0.000   0 0.480
TAHCJ9 25/08/2016 Put 3.900 0.125 0.125 0.000   0 0.125
TAHBO9 25/08/2016 Call 4.000 0.405 0.405 0.000   0 0.405
TAHBP9 25/08/2016 Put 4.000 0.160 0.160 0.000   50 0.160
TAHC99 25/08/2016 Call 4.100 0.340 0.340 0.000   50 0.340
TAHCF9 25/08/2016 Put 4.100 0.195 0.195 0.000   0 0.195
TAHBQ9 25/08/2016 Call 4.200 0.275 0.275 0.000   0 0.275
TAHBR9 25/08/2016 Put 4.200 0.245 0.245 0.000   0 0.245
TAHC79 25/08/2016 Call 4.300 0.220 0.220 0.000   0 0.220
TAHC89 25/08/2016 Put 4.300 0.295 0.295 0.000   0 0.295
TAHBS9 25/08/2016 Call 4.400 0.175 0.175 0.000   0 0.175
TAHBT9 25/08/2016 Put 4.400 0.360 0.360 0.000   0 0.360
TAHDN9 25/08/2016 Call 4.410 0.145 0.145 0.000   0 0.145
TAHDM9 25/08/2016 Put 4.410 0.365 0.365 0.000   300 0.365
TAHC19 25/08/2016 Call 4.500 0.135 0.135 0.000   0 0.135
TAHC29 25/08/2016 Put 4.500 0.425 0.425 0.000   0 0.425
TAHBW9 25/08/2016 Call 4.600 0.105 0.105 0.000   0 0.105
TAHBX9 25/08/2016 Put 4.600 0.500 0.500 0.000   0 0.500
TAHC39 25/08/2016 Call 4.700 0.080 0.080 0.000   0 0.080
TAHC49 25/08/2016 Put 4.700 0.580 0.580 0.000   0 0.580
TAHBU9 25/08/2016 Call 4.800 0.060 0.060 0.000   0 0.060
TAHBV9 25/08/2016 Put 4.800 0.660 0.660 0.000   0 0.660
TAHC59 25/08/2016 Call 4.900 0.045 0.045 0.000   0 0.045
TAHC69 25/08/2016 Put 4.900 0.745 0.745 0.000   0 0.745
TAHBY9 25/08/2016 Call 5.000 0.035 0.035 0.000   0 0.035
TAHBZ9 25/08/2016 Put 5.000 0.835 0.835 0.000   0 0.835
TAHEX9 25/08/2016 Call 5.250 0.015 0.015 0.000   0 0.015
TAHEY9 25/08/2016 Put 5.250 1.070 1.070 0.000   0 1.070
TAHF49 25/08/2016 Call 5.500 0.007 0.007 0.000   0 0.007
TAHF59 25/08/2016 Put 5.500 1.310 1.310 0.000   0 1.310
TAHF89 25/08/2016 Call 5.750 0.003 0.003 0.000   0 0.003
TAHF99 25/08/2016 Put 5.750 1.560 1.560 0.000   0 1.560
TAHT88 29/09/2016 Call 0.010 4.195 4.195 0.000   0 4.195
TAHD89 29/09/2016 Call 3.300 1.015 1.015 0.000   0 1.015
TAHD99 29/09/2016 Put 3.300 0.035 0.035 0.000   0 0.035
TAHBH9 29/09/2016 Call 3.400 0.920 0.920 0.000   0 0.920
TAHBI9 29/09/2016 Put 3.400 0.045 0.045 0.000   0 0.045
TAHZY8 29/09/2016 Call 3.500 0.830 0.830 0.000   0 0.830
TAHB19 29/09/2016 Put 3.500 0.065 0.065 0.000   0 0.065
TAHNY8 29/09/2016 Call 3.600 0.740 0.740 0.000   0 0.740
TAHNZ8 29/09/2016 Put 3.600 0.080 0.080 0.000   0 0.080
TAHUR8 29/09/2016 Call 3.700 0.655 0.655 0.000   0 0.655
TAHUS8 29/09/2016 Put 3.700 0.100 0.100 0.000   0 0.100
TAHW88 29/09/2016 Call 3.710 0.595 0.595 0.000   0 0.595
TAHW98 29/09/2016 Put 3.710 0.105 0.105 0.000   0 0.105
TAHJ68 29/09/2016 Call 3.800 0.575 0.575 0.000   0 0.575
TAHJ78 29/09/2016 Put 3.800 0.130 0.130 0.000   0 0.130
TAHWB8 29/09/2016 Call 3.810 0.520 0.520 0.000   0 0.520
TAHWA8 29/09/2016 Put 3.810 0.130 0.130 0.000   50 0.130
TAHSH8 29/09/2016 Call 3.900 0.500 0.500 0.000   0 0.500
TAHSI8 29/09/2016 Put 3.900 0.160 0.160 0.000   0 0.160
TAHIQ8 29/09/2016 Call 4.000 0.425 0.425 0.000   0 0.425
TAHIR8 29/09/2016 Put 4.000 0.195 0.195 0.000   28 0.195
TAHWE8 29/09/2016 Call 4.010 0.385 0.385 0.000   0 0.385
TAHWF8 29/09/2016 Put 4.010 0.195 0.195 0.000   0 0.195
TAHSN8 29/09/2016 Call 4.100 0.360 0.360 0.000   0 0.360
TAHSO8 29/09/2016 Put 4.100 0.235 0.235 0.000   0 0.235
TAHWH8 29/09/2016 Call 4.110 0.325 0.325 0.000   0 0.325
TAHWG8 29/09/2016 Put 4.110 0.235 0.235 0.000   0 0.235
TAHIU8 29/09/2016 Call 4.200 0.305 0.305 0.000   0 0.305
TAHIV8 29/09/2016 Put 4.200 0.280 0.280 0.000   0 0.280
TAHVW8 29/09/2016 Call 4.210 0.275 0.275 0.000   105 0.275
TAHVV8 29/09/2016 Put 4.210 0.285 0.285 0.000   0 0.285
TAHSJ8 29/09/2016 Call 4.300 0.250 0.250 0.000   313 0.250
TAHSK8 29/09/2016 Put 4.300 0.335 0.335 0.000   0 0.335
TAHVX8 29/09/2016 Call 4.310 0.230 0.230 0.000   0 0.230
TAHVY8 29/09/2016 Put 4.310 0.335 0.335 0.000   0 0.335
TAHIO8 29/09/2016 Call 4.400 0.205 0.205 0.000   0 0.205
TAHIP8 29/09/2016 Put 4.400 0.395 0.395 0.000   0 0.395
TAHW48 29/09/2016 Call 4.410 0.190 0.190 0.000   0 0.190
TAHW58 29/09/2016 Put 4.410 0.395 0.395 0.000   550 0.395
TAHSB8 29/09/2016 Call 4.500 0.170 0.170 0.000   0 0.170
TAHSC8 29/09/2016 Put 4.500 0.460 0.460 0.000   0 0.460
TAHW78 29/09/2016 Call 4.510 0.155 0.155 0.000   0 0.155
TAHW68 29/09/2016 Put 4.510 0.460 0.460 0.000   0 0.460
TAHIY8 29/09/2016 Call 4.600 0.135 0.135 0.000   0 0.135
TAHIZ8 29/09/2016 Put 4.600 0.525 0.525 0.000   0 0.525
TAHXL8 29/09/2016 Call 4.610 0.125 0.125 0.000   0 0.125
TAHXM8 29/09/2016 Put 4.610 0.530 0.530 0.000   0 0.530
TAHSL8 29/09/2016 Call 4.700 0.110 0.110 0.000   100 0.110
TAHSM8 29/09/2016 Put 4.700 0.600 0.600 0.000   0 0.600
TAHXO8 29/09/2016 Call 4.710 0.100 0.100 0.000   0 0.100
TAHXN8 29/09/2016 Put 4.710 0.605 0.605 0.000   0 0.605
TAHIW8 29/09/2016 Call 4.800 0.085 0.085 0.000   0 0.085
TAHIX8 29/09/2016 Put 4.800 0.680 0.680 0.000   0 0.680
TAHXP8 29/09/2016 Call 4.810 0.080 0.080 0.000   0 0.080
TAHXQ8 29/09/2016 Put 4.810 0.680 0.680 0.000   0 0.680
TAHSF8 29/09/2016 Call 4.900 0.065 0.065 0.000   0 0.065
TAHSG8 29/09/2016 Put 4.900 0.760 0.760 0.000   0 0.760
TAHXS8 29/09/2016 Call 4.910 0.065 0.065 0.000   0 0.065
TAHXR8 29/09/2016 Put 4.910 0.760 0.760 0.000   0 0.760
TAHIS8 29/09/2016 Call 5.000 0.055 0.055 0.000   0 0.055
TAHIT8 29/09/2016 Put 5.000 0.845 0.845 0.000   0 0.845
TAHXT8 29/09/2016 Call 5.010 0.050 0.050 0.000   0 0.050
TAHXU8 29/09/2016 Put 5.010 0.845 0.845 0.000   0 0.845
TAHSD8 29/09/2016 Call 5.250 0.030 0.030 0.000   319 0.030
TAHSE8 29/09/2016 Put 5.250 1.070 1.070 0.000   0 1.070
TAHIK8 29/09/2016 Call 5.500 0.015 0.015 0.000   0 0.015
TAHIL8 29/09/2016 Put 5.500 1.310 1.310 0.000   0 1.310
TAHS98 29/09/2016 Call 5.750 0.008 0.008 0.000   0 0.008
TAHSA8 29/09/2016 Put 5.750 1.550 1.550 0.000   0 1.550
TAHJ18 29/09/2016 Call 6.000 0.004 0.004 0.000   0 0.004
TAHJ28 29/09/2016 Put 6.000 1.800 1.800 0.000   0 1.800
TAHTD8 29/09/2016 Call 6.250 0.002 0.002 0.000   0 0.002
TAHTE8 29/09/2016 Put 6.250 2.050 2.050 0.000   0 2.050
TAHIM8 29/09/2016 Call 6.500 0.001 0.001 0.000   0 0.001
TAHIN8 29/09/2016 Put 6.500 2.295 2.295 0.000   0 2.295
TAHTJ8 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TAHTK8 29/09/2016 Put 6.750 2.545 2.545 0.000   0 2.545
TAHKE8 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TAHKF8 29/09/2016 Put 7.000 2.795 2.795 0.000   0 2.795
TAHGM9 27/10/2016 Call 0.010 4.200 4.200 0.000   0 4.200
TAHGP9 27/10/2016 Call 3.500 0.830 0.830 0.000   0 0.830
TAHGQ9 27/10/2016 Put 3.500 0.080 0.080 0.000   0 0.080
TAHGR9 27/10/2016 Call 3.600 0.745 0.745 0.000   0 0.745
TAHGS9 27/10/2016 Put 3.600 0.100 0.100 0.000   0 0.100
TAHGN9 27/10/2016 Call 3.700 0.665 0.665 0.000   0 0.665
TAHGO9 27/10/2016 Put 3.700 0.120 0.120 0.000   0 0.120
TAHFP9 27/10/2016 Call 3.800 0.585 0.585 0.000   0 0.585
TAHFQ9 27/10/2016 Put 3.800 0.150 0.150 0.000   0 0.150
TAHG49 27/10/2016 Call 3.900 0.510 0.510 0.000   0 0.510
TAHG59 27/10/2016 Put 3.900 0.180 0.180 0.000   0 0.180
TAHFL9 27/10/2016 Call 4.000 0.445 0.445 0.000   0 0.445
TAHFM9 27/10/2016 Put 4.000 0.215 0.215 0.000   0 0.215
TAHG89 27/10/2016 Call 4.100 0.380 0.380 0.000   0 0.380
TAHG99 27/10/2016 Put 4.100 0.255 0.255 0.000   0 0.255
TAHFJ9 27/10/2016 Call 4.200 0.325 0.325 0.000   0 0.325
TAHFK9 27/10/2016 Put 4.200 0.300 0.300 0.000   0 0.300
TAHG69 27/10/2016 Call 4.300 0.270 0.270 0.000   0 0.270
TAHG79 27/10/2016 Put 4.300 0.355 0.355 0.000   0 0.355
TAHFN9 27/10/2016 Call 4.400 0.225 0.225 0.000   0 0.225
TAHFO9 27/10/2016 Put 4.400 0.415 0.415 0.000   0 0.415
TAHGK9 27/10/2016 Call 4.500 0.185 0.185 0.000   0 0.185
TAHGL9 27/10/2016 Put 4.500 0.475 0.475 0.000   0 0.475
TAHFH9 27/10/2016 Call 4.600 0.155 0.155 0.000   0 0.155
TAHFI9 27/10/2016 Put 4.600 0.545 0.545 0.000   0 0.545
TAHFZ9 27/10/2016 Call 4.700 0.125 0.125 0.000   0 0.125
TAHG19 27/10/2016 Put 4.700 0.620 0.620 0.000   0 0.620
TAHFR9 27/10/2016 Call 4.800 0.100 0.100 0.000   0 0.100
TAHFS9 27/10/2016 Put 4.800 0.695 0.695 0.000   0 0.695
TAHG29 27/10/2016 Call 4.900 0.080 0.080 0.000   0 0.080
TAHG39 27/10/2016 Put 4.900 0.775 0.775 0.000   0 0.775
TAHFT9 27/10/2016 Call 5.000 0.065 0.065 0.000   0 0.065
TAHFU9 27/10/2016 Put 5.000 0.860 0.860 0.000   0 0.860
TAHFV9 27/10/2016 Call 5.250 0.040 0.040 0.000   0 0.040
TAHFW9 27/10/2016 Put 5.250 1.085 1.085 0.000   0 1.085
TAHFX9 27/10/2016 Call 5.500 0.020 0.020 0.000   0 0.020
TAHFY9 27/10/2016 Put 5.500 1.325 1.325 0.000   0 1.325
TAHXG8 22/12/2016 Call 0.010 4.215 4.215 0.000   0 4.215
TAHD77 22/12/2016 Call 2.600 1.700 1.700 0.000   0 1.700
TAHD87 22/12/2016 Put 2.600 0.005 0.005 0.000   72 0.005
TAHDK9 22/12/2016 Call 3.340 0.995 0.995 0.000   0 0.995
TAHDL9 22/12/2016 Put 3.340 0.070 0.070 0.000   0 0.070
TAHCT9 22/12/2016 Call 3.420 0.920 0.920 0.000   0 0.920
TAHCU9 22/12/2016 Put 3.420 0.085 0.085 0.000   0 0.085
TAHB29 22/12/2016 Call 3.520 0.835 0.835 0.000   0 0.835
TAHB39 22/12/2016 Put 3.520 0.105 0.105 0.000   0 0.105
TAHZK8 22/12/2016 Call 3.610 0.760 0.760 0.000   0 0.760
TAHZL8 22/12/2016 Put 3.610 0.130 0.130 0.000   0 0.130
TAHP18 22/12/2016 Call 3.710 0.680 0.680 0.000   0 0.680
TAHP28 22/12/2016 Put 3.710 0.155 0.155 0.000   0 0.155
TAHXY8 22/12/2016 Call 3.800 0.610 0.610 0.000   0 0.610
TAHXZ8 22/12/2016 Put 3.800 0.180 0.180 0.000   0 0.180
TAHN98 22/12/2016 Call 3.890 0.550 0.550 0.000   0 0.550
TAHNK8 22/12/2016 Put 3.890 0.210 0.210 0.000   0 0.210
TAHWI8 22/12/2016 Call 3.980 0.490 0.490 0.000   0 0.490
TAHWJ8 22/12/2016 Put 3.980 0.240 0.240 0.000   0 0.240
TAHNL8 22/12/2016 Call 4.070 0.435 0.435 0.000   0 0.435
TAHNM8 22/12/2016 Put 4.070 0.280 0.280 0.000   0 0.280
TAHWK8 22/12/2016 Call 4.170 0.380 0.380 0.000   0 0.380
TAHWL8 22/12/2016 Put 4.170 0.325 0.325 0.000   0 0.325
TAHN18 22/12/2016 Call 4.260 0.335 0.335 0.000   0 0.335
TAHN28 22/12/2016 Put 4.260 0.370 0.370 0.000   0 0.370
TAHWO8 22/12/2016 Call 4.360 0.285 0.285 0.000   0 0.285
TAHWP8 22/12/2016 Put 4.360 0.425 0.425 0.000   123 0.425
TAHN78 22/12/2016 Call 4.450 0.250 0.250 0.000   0 0.250
TAHN88 22/12/2016 Put 4.450 0.480 0.480 0.000   0 0.480
TAHWM8 22/12/2016 Call 4.540 0.215 0.215 0.000   0 0.215
TAHWN8 22/12/2016 Put 4.540 0.535 0.535 0.000   0 0.535
TAHNN8 22/12/2016 Call 4.630 0.185 0.185 0.000   0 0.185
TAHNO8 22/12/2016 Put 4.630 0.600 0.600 0.000   0 0.600
TAHWQ8 22/12/2016 Call 4.860 0.125 0.125 0.000   0 0.125
TAHWR8 22/12/2016 Put 4.860 0.770 0.770 0.000   0 0.770
TAHNP8 22/12/2016 Call 5.100 0.080 0.080 0.000   0 0.080
TAHNQ8 22/12/2016 Put 5.100 0.965 0.965 0.000   0 0.965
TAHWU8 22/12/2016 Call 5.320 0.055 0.055 0.000   0 0.055
TAHWV8 22/12/2016 Put 5.320 1.155 1.155 0.000   0 1.155
TAHMY8 22/12/2016 Call 5.560 0.035 0.035 0.000   0 0.035
TAHMZ8 22/12/2016 Put 5.560 1.380 1.380 0.000   0 1.380
TAHWS8 22/12/2016 Call 5.790 0.020 0.020 0.000   0 0.020
TAHWT8 22/12/2016 Put 5.790 1.600 1.600 0.000   0 1.600
TAHN58 22/12/2016 Call 6.020 0.015 0.015 0.000   0 0.015
TAHN68 22/12/2016 Put 6.020 1.820 1.820 0.000   0 1.820
TAHXH8 22/12/2016 Call 6.260 0.008 0.008 0.000   0 0.008
TAHXI8 22/12/2016 Put 6.260 2.060 2.060 0.000   0 2.060
TAHN38 22/12/2016 Call 6.480 0.005 0.005 0.000   0 0.005
TAHN48 22/12/2016 Put 6.480 2.280 2.280 0.000   0 2.280
TAHP38 22/12/2016 Call 6.950 0.002 0.002 0.000   0 0.002
TAHP48 22/12/2016 Put 6.950 2.745 2.745 0.000   0 2.745
TAHES9 30/03/2017 Call 0.010 4.115 4.115 0.000   0 4.115
TAHCV9 30/03/2017 Call 3.200 1.120 1.120 0.000   0 1.120
TAHCW9 30/03/2017 Put 3.200 0.105 0.105 0.000   0 0.105
TAHE19 30/03/2017 Call 3.300 1.030 1.030 0.000   0 1.030
TAHE29 30/03/2017 Put 3.300 0.125 0.125 0.000   0 0.125
TAHZM8 30/03/2017 Call 3.400 0.950 0.950 0.000   0 0.950
TAHZN8 30/03/2017 Put 3.400 0.145 0.145 0.000   0 0.145
TAHDU9 30/03/2017 Call 3.500 0.865 0.865 0.000   0 0.865
TAHDV9 30/03/2017 Put 3.500 0.170 0.170 0.000   0 0.170
TAHUN8 30/03/2017 Call 3.600 0.785 0.785 0.000   0 0.785
TAHUO8 30/03/2017 Put 3.600 0.200 0.200 0.000   0 0.200
TAHDQ9 30/03/2017 Call 3.700 0.710 0.710 0.000   0 0.710
TAHDR9 30/03/2017 Put 3.700 0.230 0.230 0.000   0 0.230
TAHSX8 30/03/2017 Call 3.800 0.640 0.640 0.000   0 0.640
TAHSY8 30/03/2017 Put 3.800 0.265 0.265 0.000   0 0.265
TAHDO9 30/03/2017 Call 3.900 0.570 0.570 0.000   0 0.570
TAHDP9 30/03/2017 Put 3.900 0.305 0.305 0.000   0 0.305
TAHSZ8 30/03/2017 Call 4.000 0.510 0.510 0.000   0 0.510
TAHT18 30/03/2017 Put 4.000 0.350 0.350 0.000   0 0.350
TAHDW9 30/03/2017 Call 4.100 0.455 0.455 0.000   0 0.455
TAHDX9 30/03/2017 Put 4.100 0.395 0.395 0.000   0 0.395
TAHT48 30/03/2017 Call 4.200 0.400 0.400 0.000   0 0.400
TAHT58 30/03/2017 Put 4.200 0.450 0.450 0.000   0 0.450
TAHDY9 30/03/2017 Call 4.300 0.355 0.355 0.000   0 0.355
TAHDZ9 30/03/2017 Put 4.300 0.505 0.505 0.000   0 0.505
TAHST8 30/03/2017 Call 4.400 0.310 0.310 0.000   0 0.310
TAHSU8 30/03/2017 Put 4.400 0.565 0.565 0.000   0 0.565
TAHE39 30/03/2017 Call 4.500 0.275 0.275 0.000   0 0.275
TAHE49 30/03/2017 Put 4.500 0.625 0.625 0.000   0 0.625
TAHSV8 30/03/2017 Call 4.600 0.240 0.240 0.000   0 0.240
TAHSW8 30/03/2017 Put 4.600 0.695 0.695 0.000   0 0.695
TAHDS9 30/03/2017 Call 4.700 0.205 0.205 0.000   0 0.205
TAHDT9 30/03/2017 Put 4.700 0.765 0.765 0.000   0 0.765
TAHT28 30/03/2017 Call 4.800 0.180 0.180 0.000   0 0.180
TAHT38 30/03/2017 Put 4.800 0.840 0.840 0.000   0 0.840
TAHEV9 30/03/2017 Call 4.900 0.155 0.155 0.000   0 0.155
TAHEW9 30/03/2017 Put 4.900 0.910 0.910 0.000   0 0.910
TAHT68 30/03/2017 Call 5.000 0.135 0.135 0.000   0 0.135
TAHT78 30/03/2017 Put 5.000 0.990 0.990 0.000   0 0.990
TAHEZ9 30/03/2017 Call 5.250 0.090 0.090 0.000   0 0.090
TAHF19 30/03/2017 Put 5.250 1.195 1.195 0.000   0 1.195
TAHSR8 30/03/2017 Call 5.500 0.060 0.060 0.000   0 0.060
TAHSS8 30/03/2017 Put 5.500 1.415 1.415 0.000   0 1.415
TAHFF9 30/03/2017 Call 5.750 0.040 0.040 0.000   0 0.040
TAHFG9 30/03/2017 Put 5.750 1.645 1.645 0.000   0 1.645
TAHSP8 30/03/2017 Call 6.000 0.025 0.025 0.000   0 0.025
TAHSQ8 30/03/2017 Put 6.000 1.880 1.880 0.000   0 1.880
TAHT98 30/03/2017 Call 6.500 0.010 0.010 0.000   0 0.010
TAHTA8 30/03/2017 Put 6.500 2.360 2.360 0.000   0 2.360
TAHTL8 30/03/2017 Call 7.000 0.005 0.005 0.000   0 0.005
TAHTM8 30/03/2017 Put 7.000 2.845 2.845 0.000   0 2.845
TAHCX9 29/06/2017 Call 3.200 1.130 1.130 0.000   0 1.130
TAHCY9 29/06/2017 Put 3.200 0.130 0.130 0.000   0 0.130
TAHZO8 29/06/2017 Call 3.400 0.965 0.965 0.000   0 0.965
TAHZP8 29/06/2017 Put 3.400 0.180 0.180 0.000   0 0.180
TAHY18 29/06/2017 Call 3.600 0.810 0.810 0.000   0 0.810
TAHY28 29/06/2017 Put 3.600 0.235 0.235 0.000   0 0.235
TAHXB8 29/06/2017 Call 3.800 0.670 0.670 0.000   0 0.670
TAHXC8 29/06/2017 Put 3.800 0.305 0.305 0.000   0 0.305
TAHX78 29/06/2017 Call 4.000 0.550 0.550 0.000   0 0.550
TAHX88 29/06/2017 Put 4.000 0.390 0.390 0.000   0 0.390
TAHX58 29/06/2017 Call 4.200 0.445 0.445 0.000   0 0.445
TAHX68 29/06/2017 Put 4.200 0.490 0.490 0.000   0 0.490
TAHX18 29/06/2017 Call 4.400 0.355 0.355 0.000   0 0.355
TAHX28 29/06/2017 Put 4.400 0.605 0.605 0.000   0 0.605
TAHWY8 29/06/2017 Call 4.600 0.285 0.285 0.000   0 0.285
TAHWZ8 29/06/2017 Put 4.600 0.730 0.730 0.000   0 0.730
TAHX98 29/06/2017 Call 4.800 0.220 0.220 0.000   0 0.220
TAHXA8 29/06/2017 Put 4.800 0.870 0.870 0.000   0 0.870
TAHX38 29/06/2017 Call 5.000 0.175 0.175 0.000   0 0.175
TAHX48 29/06/2017 Put 5.000 1.015 1.015 0.000   0 1.015
TAHXD8 29/06/2017 Call 5.500 0.090 0.090 0.000   0 0.090
TAHXF8 29/06/2017 Put 5.500 1.430 1.430 0.000   0 1.430
TAHWW8 29/06/2017 Call 6.000 0.045 0.045 0.000   0 0.045
TAHWX8 29/06/2017 Put 6.000 1.885 1.885 0.000   0 1.885
TAHXJ8 29/06/2017 Call 6.500 0.025 0.025 0.000   0 0.025
TAHXK8 29/06/2017 Put 6.500 2.360 2.360 0.000   0 2.360
TAHEQ9 28/09/2017 Call 3.200 1.140 1.140 0.000   0 1.140
TAHER9 28/09/2017 Put 3.200 0.180 0.180 0.000   0 0.180
TAHE59 28/09/2017 Call 3.400 0.975 0.975 0.000   0 0.975
TAHE69 28/09/2017 Put 3.400 0.240 0.240 0.000   0 0.240
TAHEK9 28/09/2017 Call 3.600 0.825 0.825 0.000   0 0.825
TAHEL9 28/09/2017 Put 3.600 0.305 0.305 0.000   0 0.305
TAHEG9 28/09/2017 Call 3.800 0.690 0.690 0.000   0 0.690
TAHEH9 28/09/2017 Put 3.800 0.385 0.385 0.000   0 0.385
TAHE99 28/09/2017 Call 4.000 0.570 0.570 0.000   0 0.570
TAHEF9 28/09/2017 Put 4.000 0.480 0.480 0.000   0 0.480
TAHEO9 28/09/2017 Call 4.200 0.470 0.470 0.000   0 0.470
TAHEP9 28/09/2017 Put 4.200 0.580 0.580 0.000   0 0.580
TAHEM9 28/09/2017 Call 4.400 0.385 0.385 0.000   0 0.385
TAHEN9 28/09/2017 Put 4.400 0.700 0.700 0.000   0 0.700
TAHEI9 28/09/2017 Call 4.600 0.315 0.315 0.000   0 0.315
TAHEJ9 28/09/2017 Put 4.600 0.830 0.830 0.000   0 0.830
TAHE79 28/09/2017 Call 4.800 0.255 0.255 0.000   0 0.255
TAHE89 28/09/2017 Put 4.800 0.965 0.965 0.000   0 0.965
TAHET9 28/09/2017 Call 5.000 0.205 0.205 0.000   0 0.205
TAHEU9 28/09/2017 Put 5.000 1.115 1.115 0.000   0 1.115
TAHF29 28/09/2017 Call 5.500 0.115 0.115 0.000   0 0.115
TAHF39 28/09/2017 Put 5.500 1.520 1.520 0.000   0 1.520
TAHF69 28/09/2017 Call 6.000 0.065 0.065 0.000   0 0.065
TAHF79 28/09/2017 Put 6.000 1.965 1.965 0.000   0 1.965

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.