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 4.130 0.000 4.120 4.180 4.150 4.160 4.075 3,888,903 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHRV8 25/02/2016 Call 0.010 4.125 4.125 0.000   0 4.125
TAHB49 25/02/2016 Call 3.400            
TAHB59 25/02/2016 Put 3.400            
TAHZQ8 25/02/2016 Call 3.500 0.635 0.635 0.000   0 0.635
TAHZR8 25/02/2016 Put 3.500 0.000 0.000 0.000   0 0.000
TAHZ88 25/02/2016 Call 3.600 0.535 0.535 0.000   0 0.535
TAHZ98 25/02/2016 Put 3.600 0.001 0.001 0.000   0 0.001
TAHS78 25/02/2016 Call 3.700 0.440 0.440 0.000   0 0.440
TAHS88 25/02/2016 Put 3.700 0.002 0.002 0.000   0 0.002
TAHRY8 25/02/2016 Call 3.800 0.350 0.350 0.000   0 0.350
TAHRZ8 25/02/2016 Put 3.800 0.007 0.007 0.000   500 0.007
TAHR48 25/02/2016 Call 3.900 0.265 0.265 0.000   0 0.265
TAHR58 25/02/2016 Put 3.900 0.020 0.020 0.000 103 103 0.020
TAHRL8 25/02/2016 Call 4.000 0.190 0.190 0.000   0 0.190
TAHRM8 25/02/2016 Put 4.000 0.040 0.040 0.000   103 0.040
TAHR88 25/02/2016 Call 4.100 0.125 0.125 0.000   0 0.125
TAHR98 25/02/2016 Put 4.100 0.075 0.075 0.000   3,325 0.075
TAHR28 25/02/2016 Call 4.200 0.075 0.075 0.000   0 0.075
TAHR38 25/02/2016 Put 4.200 0.130 0.130 0.000   50 0.130
TAHR68 25/02/2016 Call 4.300 0.040 0.040 0.000 103 103 0.040
TAHR78 25/02/2016 Put 4.300 0.200 0.200 0.000 103 103 0.200
TAHRJ8 25/02/2016 Call 4.400 0.020 0.020 0.000   0 0.020
TAHRK8 25/02/2016 Put 4.400 0.285 0.285 0.000   100 0.285
TAHRF8 25/02/2016 Call 4.500 0.010 0.010 0.000   0 0.010
TAHRG8 25/02/2016 Put 4.500 0.375 0.375 0.000   273 0.375
TAHQZ8 25/02/2016 Call 4.600 0.005 0.005 0.000   1,164 0.005
TAHR18 25/02/2016 Put 4.600 0.475 0.475 0.000   0 0.475
TAHRP8 25/02/2016 Call 4.700 0.002 0.002 0.000   200 0.002
TAHRQ8 25/02/2016 Put 4.700 0.570 0.570 0.000   15 0.570
TAHQX8 25/02/2016 Call 4.800 0.001 0.001 0.000   771 0.001
TAHQY8 25/02/2016 Put 4.800 0.670 0.670 0.000   60 0.670
TAHRT8 25/02/2016 Call 4.900 0.000 0.000 0.000   100 0.000
TAHRU8 25/02/2016 Put 4.900 0.770 0.770 0.000   0 0.770
TAHQV8 25/02/2016 Call 5.000 0.000 0.000 0.000   2,120 0.000
TAHQW8 25/02/2016 Put 5.000 0.870 0.870 0.000   0 0.870
TAHRH8 25/02/2016 Call 5.250 0.000 0.000 0.000   13 0.000
TAHRI8 25/02/2016 Put 5.250 1.120 1.120 0.000   0 1.120
TAHRR8 25/02/2016 Call 5.500 0.000 0.000 0.000   0 0.000
TAHRS8 25/02/2016 Put 5.500 1.370 1.370 0.000   0 1.370
TAHRN8 25/02/2016 Call 5.750 0.000 0.000 0.000   0 0.000
TAHRO8 25/02/2016 Put 5.750 1.620 1.620 0.000   0 1.620
TAHRW8 25/02/2016 Call 6.000 0.000 0.000 0.000   0 0.000
TAHRX8 25/02/2016 Put 6.000 1.870 1.870 0.000   0 1.870
TAHTB8 25/02/2016 Call 6.250 0.000 0.000 0.000   0 0.000
TAHTC8 25/02/2016 Put 6.250 2.120 2.120 0.000   0 2.120
TAHTF8 25/02/2016 Call 6.500 0.000 0.000 0.000   0 0.000
TAHTG8 25/02/2016 Put 6.500 2.370 2.370 0.000   0 2.370
TAHTH8 25/02/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TAHTI8 25/02/2016 Put 6.750 2.620 2.620 0.000   0 2.620
TAHJ38 23/03/2016 Call 0.010 4.130 4.130 0.000   0 4.130
TAHS57 23/03/2016 Call 2.410 1.725 1.725 0.000   0 1.725
TAHS67 23/03/2016 Put 2.410 0.000 0.000 0.000   0 0.000
TAHRL7 23/03/2016 Call 2.600 1.540 1.540 0.000   0 1.540
TAHRM7 23/03/2016 Put 2.600 0.000 0.000 0.000   0 0.000
TAHRN7 23/03/2016 Call 2.770 1.370 1.370 0.000   0 1.370
TAHRO7 23/03/2016 Put 2.770 0.000 0.000 0.000   0 0.000
TAHRJ7 23/03/2016 Call 2.960 1.185 1.185 0.000   0 1.185
TAHRK7 23/03/2016 Put 2.960 0.000 0.000 0.000   0 0.000
TAHRT7 23/03/2016 Call 3.150 0.995 0.995 0.000   0 0.995
TAHRU7 23/03/2016 Put 3.150 0.002 0.002 0.000   0 0.002
TAHRV7 23/03/2016 Call 3.340 0.810 0.810 0.000   0 0.810
TAHRW7 23/03/2016 Put 3.340 0.006 0.006 0.000   0 0.006
TAHRX7 23/03/2016 Call 3.520 0.640 0.640 0.000   0 0.640
TAHRY7 23/03/2016 Put 3.520 0.015 0.015 0.000   0 0.015
TAHZA8 23/03/2016 Call 3.610 0.555 0.555 0.000   0 0.555
TAHZB8 23/03/2016 Put 3.610 0.025 0.025 0.000   0 0.025
TAHRZ7 23/03/2016 Call 3.710 0.470 0.470 0.000   0 0.470
TAHS17 23/03/2016 Put 3.710 0.035 0.035 0.000   0 0.035
TAHNU8 23/03/2016 Call 3.800 0.395 0.395 0.000   0 0.395
TAHNV8 23/03/2016 Put 3.800 0.055 0.055 0.000   0 0.055
TAHRR7 23/03/2016 Call 3.890 0.330 0.330 0.000   0 0.330
TAHRS7 23/03/2016 Put 3.890 0.070 0.070 0.000   0 0.070
TAHI58 23/03/2016 Call 3.980 0.265 0.265 0.000   0 0.265
TAHI68 23/03/2016 Put 3.980 0.095 0.095 0.000   0 0.095
TAHRP7 23/03/2016 Call 4.070 0.210 0.210 0.000   0 0.210
TAHRQ7 23/03/2016 Put 4.070 0.130 0.130 0.000   0 0.130
TAHI38 23/03/2016 Call 4.170 0.155 0.155 0.000   0 0.155
TAHI48 23/03/2016 Put 4.170 0.175 0.175 0.000   0 0.175
TAHVR8 23/03/2016 Call 4.180 0.150 0.150 0.000   0 0.150
TAHVS8 23/03/2016 Put 4.180 0.175 0.175 0.000   0 0.175
TAHS97 23/03/2016 Call 4.260 0.115 0.115 0.000   200 0.115
TAHSA7 23/03/2016 Put 4.260 0.220 0.220 0.000   0 0.220
TAHVU8 23/03/2016 Call 4.270 0.110 0.110 0.000   0 0.110
TAHVT8 23/03/2016 Put 4.270 0.225 0.225 0.000   35 0.225
TAHGY8 23/03/2016 Call 4.360 0.080 0.080 0.000   94 0.080
TAHGZ8 23/03/2016 Put 4.360 0.285 0.285 0.000   0 0.285
TAHVZ8 23/03/2016 Call 4.370 0.075 0.075 0.000   0 0.075
TAHW18 23/03/2016 Put 4.370 0.290 0.290 0.000   0 0.290
TAHSZ7 23/03/2016 Call 4.450 0.055 0.055 0.000   0 0.055
TAHT17 23/03/2016 Put 4.450 0.355 0.355 0.000   130 0.355
TAHW38 23/03/2016 Call 4.460 0.050 0.050 0.000   0 0.050
TAHW28 23/03/2016 Put 4.460 0.360 0.360 0.000   0 0.360
TAHI18 23/03/2016 Call 4.540 0.035 0.035 0.000   100 0.035
TAHI28 23/03/2016 Put 4.540 0.425 0.425 0.000   155 0.425
TAHUY7 23/03/2016 Call 4.630 0.025 0.025 0.000   50 0.025
TAHUZ7 23/03/2016 Put 4.630 0.505 0.505 0.000   80 0.505
TAHM78 23/03/2016 Call 4.640 0.025 0.025 0.000   387 0.025
TAHM68 23/03/2016 Put 4.640 0.510 0.510 0.000   0 0.510
TAHI98 23/03/2016 Call 4.860 0.008 0.008 0.000   1,202 0.008
TAHIF8 23/03/2016 Put 4.860 0.730 0.730 0.000   0 0.730
TAHM88 23/03/2016 Call 4.870 0.010 0.010 0.000   750 0.010
TAHM98 23/03/2016 Put 4.870 0.730 0.730 0.000   0 0.730
TAHY67 23/03/2016 Call 5.100 0.002 0.002 0.000   697 0.002
TAHY77 23/03/2016 Put 5.100 0.970 0.970 0.000   0 0.970
TAHMB8 23/03/2016 Call 5.110 0.002 0.002 0.000   503 0.002
TAHMA8 23/03/2016 Put 5.110 0.970 0.970 0.000   0 0.970
TAHIG8 23/03/2016 Call 5.320 0.001 0.001 0.000   305 0.001
TAHIH8 23/03/2016 Put 5.320 1.190 1.190 0.000   0 1.190
TAHMC8 23/03/2016 Call 5.330 0.000 0.000 0.000   0 0.000
TAHMD8 23/03/2016 Put 5.330 1.185 1.185 0.000   0 1.185
TAHZ87 23/03/2016 Call 5.560 0.000 0.000 0.000   0 0.000
TAHZ97 23/03/2016 Put 5.560 1.430 1.430 0.000   0 1.430
TAHI78 23/03/2016 Call 5.790 0.000 0.000 0.000   0 0.000
TAHI88 23/03/2016 Put 5.790 1.660 1.660 0.000   0 1.660
TAHCH8 23/03/2016 Call 6.020 0.000 0.000 0.000   0 0.000
TAHCI8 23/03/2016 Put 6.020 1.890 1.890 0.000   0 1.890
TAHII8 23/03/2016 Call 6.260 0.000 0.000 0.000   0 0.000
TAHIJ8 23/03/2016 Put 6.260 2.130 2.130 0.000   0 2.130
TAHEG8 23/03/2016 Call 6.480 0.000 0.000 0.000   0 0.000
TAHEH8 23/03/2016 Put 6.480 2.350 2.350 0.000   0 2.350
TAHLZ8 23/03/2016 Call 6.720 0.000 0.000 0.000   0 0.000
TAHM18 23/03/2016 Put 6.720 2.590 2.590 0.000   0 2.590
TAHUI8 28/04/2016 Call 0.010 4.140 4.140 0.000   0 4.140
TAHB69 28/04/2016 Call 3.400            
TAHB79 28/04/2016 Put 3.400            
TAHZS8 28/04/2016 Call 3.500 0.670 0.670 0.000   0 0.670
TAHZT8 28/04/2016 Put 3.500 0.035 0.035 0.000   0 0.035
TAHZC8 28/04/2016 Call 3.600 0.585 0.585 0.000   0 0.585
TAHZD8 28/04/2016 Put 3.600 0.050 0.050 0.000   0 0.050
TAHUP8 28/04/2016 Call 3.700 0.510 0.510 0.000   0 0.510
TAHUQ8 28/04/2016 Put 3.700 0.070 0.070 0.000   0 0.070
TAHUL8 28/04/2016 Call 3.800 0.435 0.435 0.000   0 0.435
TAHUM8 28/04/2016 Put 3.800 0.090 0.090 0.000   0 0.090
TAHUJ8 28/04/2016 Call 3.900 0.370 0.370 0.000   0 0.370
TAHUK8 28/04/2016 Put 3.900 0.120 0.120 0.000   0 0.120
TAHUC8 28/04/2016 Call 4.000 0.305 0.305 0.000   0 0.305
TAHUD8 28/04/2016 Put 4.000 0.150 0.150 0.000   0 0.150
TAHTZ8 28/04/2016 Call 4.100 0.250 0.250 0.000   0 0.250
TAHU18 28/04/2016 Put 4.100 0.190 0.190 0.000   0 0.190
TAHUE8 28/04/2016 Call 4.200 0.200 0.200 0.000   155 0.200
TAHUF8 28/04/2016 Put 4.200 0.240 0.240 0.000   0 0.240
TAHTP8 28/04/2016 Call 4.300 0.155 0.155 0.000 103 103 0.155
TAHTQ8 28/04/2016 Put 4.300 0.295 0.295 0.000   0 0.295
TAHU68 28/04/2016 Call 4.400 0.115 0.115 0.000   0 0.115
TAHU78 28/04/2016 Put 4.400 0.360 0.360 0.000   0 0.360
TAHTR8 28/04/2016 Call 4.500 0.085 0.085 0.000   2,220 0.085
TAHTS8 28/04/2016 Put 4.500 0.430 0.430 0.000   0 0.430
TAHU88 28/04/2016 Call 4.600 0.065 0.065 0.000   0 0.065
TAHU98 28/04/2016 Put 4.600 0.510 0.510 0.000   0 0.510
TAHTT8 28/04/2016 Call 4.700 0.045 0.045 0.000   0 0.045
TAHTU8 28/04/2016 Put 4.700 0.595 0.595 0.000   0 0.595
TAHUA8 28/04/2016 Call 4.800 0.035 0.035 0.000   120 0.035
TAHUB8 28/04/2016 Put 4.800 0.685 0.685 0.000   0 0.685
TAHTV8 28/04/2016 Call 4.900 0.025 0.025 0.000   0 0.025
TAHTW8 28/04/2016 Put 4.900 0.780 0.780 0.000   0 0.780
TAHU48 28/04/2016 Call 5.000 0.015 0.015 0.000   0 0.015
TAHU58 28/04/2016 Put 5.000 0.875 0.875 0.000   0 0.875
TAHTN8 28/04/2016 Call 5.250 0.007 0.007 0.000   0 0.007
TAHTO8 28/04/2016 Put 5.250 1.120 1.120 0.000   0 1.120
TAHTX8 28/04/2016 Call 5.500 0.003 0.003 0.000   0 0.003
TAHTY8 28/04/2016 Put 5.500 1.370 1.370 0.000   0 1.370
TAHUG8 28/04/2016 Call 5.750 0.001 0.001 0.000   0 0.001
TAHUH8 28/04/2016 Put 5.750 1.620 1.620 0.000   0 1.620
TAHU28 28/04/2016 Call 6.000 0.000 0.000 0.000   0 0.000
TAHU38 28/04/2016 Put 6.000 1.870 1.870 0.000   0 1.870
TAHVO8 26/05/2016 Call 0.010 4.145 4.145 0.000   0 4.145
TAHB89 26/05/2016 Call 3.400            
TAHB99 26/05/2016 Put 3.400            
TAHZU8 26/05/2016 Call 3.500 0.690 0.690 0.000   0 0.690
TAHZV8 26/05/2016 Put 3.500 0.055 0.055 0.000   0 0.055
TAHZE8 26/05/2016 Call 3.600 0.610 0.610 0.000   0 0.610
TAHZF8 26/05/2016 Put 3.600 0.070 0.070 0.000   0 0.070
TAHXV8 26/05/2016 Call 3.700 0.540 0.540 0.000   0 0.540
TAHXW8 26/05/2016 Put 3.700 0.090 0.090 0.000   0 0.090
TAHWC8 26/05/2016 Call 3.800 0.470 0.470 0.000   0 0.470
TAHWD8 26/05/2016 Put 3.800 0.115 0.115 0.115 8,000 7,500 0.115
TAHVA8 26/05/2016 Call 3.900 0.405 0.405 0.000   0 0.405
TAHVB8 26/05/2016 Put 3.900 0.145 0.145 0.000   0 0.145
TAHUT8 26/05/2016 Call 4.000 0.345 0.345 0.000   0 0.345
TAHUU8 26/05/2016 Put 4.000 0.180 0.180 0.000   0 0.180
TAHVE8 26/05/2016 Call 4.100 0.290 0.290 0.000   0 0.290
TAHVF8 26/05/2016 Put 4.100 0.225 0.225 0.000   0 0.225
TAHUZ8 26/05/2016 Call 4.200 0.240 0.240 0.000   0 0.240
TAHV18 26/05/2016 Put 4.200 0.270 0.270 0.000   0 0.270
TAHVC8 26/05/2016 Call 4.300 0.195 0.195 0.000   0 0.195
TAHVD8 26/05/2016 Put 4.300 0.325 0.325 0.000   0 0.325
TAHUV8 26/05/2016 Call 4.400 0.155 0.155 0.000   210 0.155
TAHUW8 26/05/2016 Put 4.400 0.390 0.390 0.000   0 0.390
TAHVI8 26/05/2016 Call 4.500 0.125 0.125 0.000   0 0.125
TAHVJ8 26/05/2016 Put 4.500 0.455 0.455 0.000   0 0.455
TAHUX8 26/05/2016 Call 4.600 0.095 0.095 0.000   316 0.095
TAHUY8 26/05/2016 Put 4.600 0.530 0.530 0.000   0 0.530
TAHVM8 26/05/2016 Call 4.700 0.075 0.075 0.000   0 0.075
TAHVN8 26/05/2016 Put 4.700 0.610 0.610 0.000   0 0.610
TAHV28 26/05/2016 Call 4.800 0.055 0.055 0.000   0 0.055
TAHV38 26/05/2016 Put 4.800 0.695 0.695 0.000   0 0.695
TAHVK8 26/05/2016 Call 4.900 0.045 0.045 0.000   0 0.045
TAHVL8 26/05/2016 Put 4.900 0.785 0.785 0.000   0 0.785
TAHV48 26/05/2016 Call 5.000 0.035 0.035 0.000   0 0.035
TAHV58 26/05/2016 Put 5.000 0.880 0.880 0.000   0 0.880
TAHV88 26/05/2016 Call 5.250 0.015 0.015 0.000   0 0.015
TAHV98 26/05/2016 Put 5.250 1.120 1.120 0.000   0 1.120
TAHVG8 26/05/2016 Call 5.500 0.007 0.007 0.000   0 0.007
TAHVH8 26/05/2016 Put 5.500 1.370 1.370 0.000   0 1.370
TAHV68 26/05/2016 Call 5.750 0.003 0.003 0.000   0 0.003
TAHV78 26/05/2016 Put 5.750 1.620 1.620 0.000   0 1.620
TAHVP8 26/05/2016 Call 6.000 0.001 0.001 0.000   0 0.001
TAHVQ8 26/05/2016 Put 6.000 1.870 1.870 0.000   0 1.870
TAHNR8 23/06/2016 Call 0.010 4.155 4.155 0.000   0 4.155
TAHXH7 23/06/2016 Call 2.960 1.225 1.225 0.000   0 1.225
TAHXI7 23/06/2016 Put 2.960 0.015 0.015 0.000   0 0.015
TAHXY7 23/06/2016 Call 3.150 1.045 1.045 0.000   0 1.045
TAHXZ7 23/06/2016 Put 3.150 0.030 0.030 0.000   0 0.030
TAHXT7 23/06/2016 Call 3.340 0.865 0.865 0.000   0 0.865
TAHXU7 23/06/2016 Put 3.340 0.045 0.045 0.000   0 0.045
TAHXR7 23/06/2016 Call 3.520 0.710 0.710 0.000   0 0.710
TAHXS7 23/06/2016 Put 3.520 0.070 0.070 0.000   0 0.070
TAHZG8 23/06/2016 Call 3.610 0.635 0.635 0.000   0 0.635
TAHZH8 23/06/2016 Put 3.610 0.085 0.085 0.000   0 0.085
TAHXN7 23/06/2016 Call 3.710 0.560 0.560 0.000   0 0.560
TAHXO7 23/06/2016 Put 3.710 0.105 0.105 0.000   50 0.105
TAHNW8 23/06/2016 Call 3.800 0.495 0.495 0.000   0 0.495
TAHNX8 23/06/2016 Put 3.800 0.130 0.130 0.000   0 0.130
TAHXJ7 23/06/2016 Call 3.890 0.435 0.435 0.000   0 0.435
TAHXK7 23/06/2016 Put 3.890 0.160 0.160 0.000   110 0.160
TAHMO8 23/06/2016 Call 3.980 0.375 0.375 0.000   0 0.375
TAHMP8 23/06/2016 Put 3.980 0.190 0.190 0.000   0 0.190
TAHXV7 23/06/2016 Call 4.070 0.325 0.325 0.000   0 0.325
TAHXW7 23/06/2016 Put 4.070 0.230 0.230 0.000   0 0.230
TAHMS8 23/06/2016 Call 4.170 0.275 0.275 0.000   0 0.275
TAHMT8 23/06/2016 Put 4.170 0.275 0.275 0.000   0 0.275
TAHXL7 23/06/2016 Call 4.260 0.230 0.230 0.000   0 0.230
TAHXM7 23/06/2016 Put 4.260 0.325 0.325 0.000   0 0.325
TAHMM8 23/06/2016 Call 4.360 0.190 0.190 0.000   0 0.190
TAHMN8 23/06/2016 Put 4.360 0.380 0.380 0.000   0 0.380
TAHXP7 23/06/2016 Call 4.450 0.155 0.155 0.000   500 0.155
TAHXQ7 23/06/2016 Put 4.450 0.440 0.440 0.000   550 0.440
TAHMQ8 23/06/2016 Call 4.540 0.130 0.130 0.000   375 0.130
TAHMR8 23/06/2016 Put 4.540 0.500 0.500 0.000   0 0.500
TAHY27 23/06/2016 Call 4.630 0.105 0.105 0.000   271 0.105
TAHY37 23/06/2016 Put 4.630 0.565 0.565 0.000   0 0.565
TAHMW8 23/06/2016 Call 4.860 0.060 0.060 0.000   527 0.060
TAHMX8 23/06/2016 Put 4.860 0.750 0.750 0.000   0 0.750
TAHY87 23/06/2016 Call 5.100 0.035 0.035 0.000   0 0.035
TAHY97 23/06/2016 Put 5.100 0.970 0.970 0.000   0 0.970
TAHY48 23/06/2016 Call 5.110 0.030 0.030 0.000   0 0.030
TAHY38 23/06/2016 Put 5.110 0.945 0.945 0.000   0 0.945
TAHMK8 23/06/2016 Call 5.320 0.020 0.020 0.000   463 0.020
TAHML8 23/06/2016 Put 5.320 1.190 1.190 0.000   0 1.190
TAHZA7 23/06/2016 Call 5.560 0.009 0.009 0.000   500 0.009
TAHZB7 23/06/2016 Put 5.560 1.430 1.430 0.000   0 1.430
TAHMU8 23/06/2016 Call 5.790 0.005 0.005 0.000   800 0.005
TAHMV8 23/06/2016 Put 5.790 1.660 1.660 0.000   0 1.660
TAHCJ8 23/06/2016 Call 6.020 0.002 0.002 0.000   0 0.002
TAHCK8 23/06/2016 Put 6.020 1.890 1.890 0.000   0 1.890
TAHMI8 23/06/2016 Call 6.260 0.001 0.001 0.000   0 0.001
TAHMJ8 23/06/2016 Put 6.260 2.130 2.130 0.000   0 2.130
TAHEI8 23/06/2016 Call 6.480 0.001 0.001 0.000   0 0.001
TAHEJ8 23/06/2016 Put 6.480 2.350 2.350 0.000   0 2.350
TAHP58 23/06/2016 Call 6.720 0.000 0.000 0.000   0 0.000
TAHP68 23/06/2016 Put 6.720 2.590 2.590 0.000   0 2.590
TAHK88 23/06/2016 Call 6.950 0.000 0.000 0.000   0 0.000
TAHK98 23/06/2016 Put 6.950 2.820 2.820 0.000   0 2.820
TAHZ18 28/07/2016 Call 0.010 4.165 4.165 0.000   0 4.165
TAHBF9 28/07/2016 Call 3.400            
TAHBG9 28/07/2016 Put 3.400            
TAHZW8 28/07/2016 Call 3.500 0.740 0.740 0.000   0 0.740
TAHZX8 28/07/2016 Put 3.500 0.080 0.080 0.000   0 0.080
TAHZI8 28/07/2016 Call 3.600 0.665 0.665 0.000   0 0.665
TAHZJ8 28/07/2016 Put 3.600 0.100 0.100 0.000   0 0.100
TAHZ68 28/07/2016 Call 3.700 0.595 0.595 0.000   0 0.595
TAHZ78 28/07/2016 Put 3.700 0.125 0.125 0.000   0 0.125
TAHZ48 28/07/2016 Call 3.800 0.530 0.530 0.000   0 0.530
TAHZ58 28/07/2016 Put 3.800 0.155 0.155 0.000   0 0.155
TAHYP8 28/07/2016 Call 3.900 0.465 0.465 0.000   0 0.465
TAHYQ8 28/07/2016 Put 3.900 0.190 0.190 0.000   0 0.190
TAHYF8 28/07/2016 Call 4.000 0.400 0.400 0.000   0 0.400
TAHYG8 28/07/2016 Put 4.000 0.225 0.225 0.000   0 0.225
TAHYV8 28/07/2016 Call 4.100 0.340 0.340 0.000   0 0.340
TAHYW8 28/07/2016 Put 4.100 0.270 0.270 0.000   75 0.270
TAHY78 28/07/2016 Call 4.200 0.290 0.290 0.000   313 0.290
TAHY88 28/07/2016 Put 4.200 0.320 0.320 0.000   0 0.320
TAHYT8 28/07/2016 Call 4.300 0.245 0.245 0.000   0 0.245
TAHYU8 28/07/2016 Put 4.300 0.375 0.375 0.000   0 0.375
TAHYB8 28/07/2016 Call 4.400 0.205 0.205 0.000   0 0.205
TAHYC8 28/07/2016 Put 4.400 0.435 0.435 0.000   0 0.435
TAHYR8 28/07/2016 Call 4.500 0.170 0.170 0.000   0 0.170
TAHYS8 28/07/2016 Put 4.500 0.500 0.500 0.000   0 0.500
TAHY98 28/07/2016 Call 4.600 0.140 0.140 0.000   0 0.140
TAHYA8 28/07/2016 Put 4.600 0.570 0.570 0.000   0 0.570
TAHYL8 28/07/2016 Call 4.700 0.115 0.115 0.000   491 0.115
TAHYM8 28/07/2016 Put 4.700 0.650 0.650 0.000   0 0.650
TAHYD8 28/07/2016 Call 4.800 0.095 0.095 0.000   0 0.095
TAHYE8 28/07/2016 Put 4.800 0.730 0.730 0.000   0 0.730
TAHYX8 28/07/2016 Call 4.900 0.075 0.075 0.000   0 0.075
TAHYZ8 28/07/2016 Put 4.900 0.810 0.810 0.000   0 0.810
TAHY58 28/07/2016 Call 5.000 0.065 0.065 0.000   0 0.065
TAHY68 28/07/2016 Put 5.000 0.900 0.900 0.000   0 0.900
TAHYH8 28/07/2016 Call 5.250 0.040 0.040 0.000   0 0.040
TAHYI8 28/07/2016 Put 5.250 1.125 1.125 0.000   0 1.125
TAHYN8 28/07/2016 Call 5.500 0.025 0.025 0.000   0 0.025
TAHYO8 28/07/2016 Put 5.500 1.370 1.370 0.000   0 1.370
TAHYJ8 28/07/2016 Call 5.750 0.015 0.015 0.000   0 0.015
TAHYK8 28/07/2016 Put 5.750 1.620 1.620 0.000   0 1.620
TAHZ28 28/07/2016 Call 6.000 0.008 0.008 0.000   0 0.008
TAHZ38 28/07/2016 Put 6.000 1.870 1.870 0.000   0 1.870
TAHT88 29/09/2016 Call 0.010 4.070 4.070 0.000   0 4.070
TAHBH9 29/09/2016 Call 3.400            
TAHBI9 29/09/2016 Put 3.400            
TAHZY8 29/09/2016 Call 3.500 0.760 0.760 0.000   0 0.760
TAHB19 29/09/2016 Put 3.500 0.145 0.145 0.000   0 0.145
TAHNY8 29/09/2016 Call 3.600 0.690 0.690 0.000   0 0.690
TAHNZ8 29/09/2016 Put 3.600 0.170 0.170 0.000   0 0.170
TAHUR8 29/09/2016 Call 3.700 0.615 0.615 0.000   0 0.615
TAHUS8 29/09/2016 Put 3.700 0.200 0.200 0.000   0 0.200
TAHW88 29/09/2016 Call 3.710 0.565 0.565 0.000   0 0.565
TAHW98 29/09/2016 Put 3.710 0.205 0.205 0.000   0 0.205
TAHJ68 29/09/2016 Call 3.800 0.550 0.550 0.000   0 0.550
TAHJ78 29/09/2016 Put 3.800 0.240 0.240 0.000   0 0.240
TAHWB8 29/09/2016 Call 3.810 0.505 0.505 0.000   0 0.505
TAHWA8 29/09/2016 Put 3.810 0.240 0.240 0.000   50 0.240
TAHSH8 29/09/2016 Call 3.900 0.485 0.485 0.000   0 0.485
TAHSI8 29/09/2016 Put 3.900 0.280 0.280 0.000   0 0.280
TAHIQ8 29/09/2016 Call 4.000 0.425 0.425 0.000   0 0.425
TAHIR8 29/09/2016 Put 4.000 0.320 0.320 0.000   0 0.320
TAHWE8 29/09/2016 Call 4.010 0.390 0.390 0.000   0 0.390
TAHWF8 29/09/2016 Put 4.010 0.325 0.325 0.000   0 0.325
TAHSN8 29/09/2016 Call 4.100 0.370 0.370 0.000   0 0.370
TAHSO8 29/09/2016 Put 4.100 0.375 0.375 0.000   0 0.375
TAHWH8 29/09/2016 Call 4.110 0.340 0.340 0.000   0 0.340
TAHWG8 29/09/2016 Put 4.110 0.375 0.375 0.000   0 0.375
TAHIU8 29/09/2016 Call 4.200 0.320 0.320 0.000   0 0.320
TAHIV8 29/09/2016 Put 4.200 0.425 0.425 0.000   0 0.425
TAHVW8 29/09/2016 Call 4.210 0.295 0.295 0.000   105 0.295
TAHVV8 29/09/2016 Put 4.210 0.430 0.430 0.000   0 0.430
TAHSJ8 29/09/2016 Call 4.300 0.280 0.280 0.000   0 0.280
TAHSK8 29/09/2016 Put 4.300 0.485 0.485 0.000   0 0.485
TAHVX8 29/09/2016 Call 4.310 0.255 0.255 0.000   0 0.255
TAHVY8 29/09/2016 Put 4.310 0.485 0.485 0.000   0 0.485
TAHIO8 29/09/2016 Call 4.400 0.240 0.240 0.000   0 0.240
TAHIP8 29/09/2016 Put 4.400 0.550 0.550 0.000   130 0.550
TAHW48 29/09/2016 Call 4.410 0.220 0.220 0.000   0 0.220
TAHW58 29/09/2016 Put 4.410 0.550 0.550 0.000   0 0.550
TAHSB8 29/09/2016 Call 4.500 0.205 0.205 0.000   0 0.205
TAHSC8 29/09/2016 Put 4.500 0.620 0.620 0.000   0 0.620
TAHW78 29/09/2016 Call 4.510 0.190 0.190 0.000   0 0.190
TAHW68 29/09/2016 Put 4.510 0.620 0.620 0.000   0 0.620
TAHIY8 29/09/2016 Call 4.600 0.175 0.175 0.000   0 0.175
TAHIZ8 29/09/2016 Put 4.600 0.690 0.690 0.000   0 0.690
TAHXL8 29/09/2016 Call 4.610 0.160 0.160 0.000   0 0.160
TAHXM8 29/09/2016 Put 4.610 0.690 0.690 0.000   0 0.690
TAHSL8 29/09/2016 Call 4.700 0.145 0.145 0.000   100 0.145
TAHSM8 29/09/2016 Put 4.700 0.765 0.765 0.000   0 0.765
TAHXO8 29/09/2016 Call 4.710 0.135 0.135 0.000   0 0.135
TAHXN8 29/09/2016 Put 4.710 0.765 0.765 0.000   0 0.765
TAHIW8 29/09/2016 Call 4.800 0.125 0.125 0.000   0 0.125
TAHIX8 29/09/2016 Put 4.800 0.845 0.845 0.000   0 0.845
TAHXP8 29/09/2016 Call 4.810 0.115 0.115 0.000   0 0.115
TAHXQ8 29/09/2016 Put 4.810 0.845 0.845 0.000   0 0.845
TAHSF8 29/09/2016 Call 4.900 0.105 0.105 0.000   0 0.105
TAHSG8 29/09/2016 Put 4.900 0.925 0.925 0.000   0 0.925
TAHXS8 29/09/2016 Call 4.910 0.100 0.100 0.000   0 0.100
TAHXR8 29/09/2016 Put 4.910 0.925 0.925 0.000   0 0.925
TAHIS8 29/09/2016 Call 5.000 0.090 0.090 0.000   0 0.090
TAHIT8 29/09/2016 Put 5.000 1.010 1.010 0.000   0 1.010
TAHXT8 29/09/2016 Call 5.010 0.080 0.080 0.000   0 0.080
TAHXU8 29/09/2016 Put 5.010 1.005 1.005 0.000   0 1.005
TAHSD8 29/09/2016 Call 5.250 0.055 0.055 0.000   319 0.055
TAHSE8 29/09/2016 Put 5.250 1.225 1.225 0.000   0 1.225
TAHIK8 29/09/2016 Call 5.500 0.035 0.035 0.000   0 0.035
TAHIL8 29/09/2016 Put 5.500 1.455 1.455 0.000   0 1.455
TAHS98 29/09/2016 Call 5.750 0.025 0.025 0.000   0 0.025
TAHSA8 29/09/2016 Put 5.750 1.690 1.690 0.000   0 1.690
TAHJ18 29/09/2016 Call 6.000 0.015 0.015 0.000   0 0.015
TAHJ28 29/09/2016 Put 6.000 1.930 1.930 0.000   0 1.930
TAHTD8 29/09/2016 Call 6.250 0.009 0.009 0.000   0 0.009
TAHTE8 29/09/2016 Put 6.250 2.175 2.175 0.000   0 2.175
TAHIM8 29/09/2016 Call 6.500 0.006 0.006 0.000   0 0.006
TAHIN8 29/09/2016 Put 6.500 2.420 2.420 0.000   0 2.420
TAHTJ8 29/09/2016 Call 6.750 0.003 0.003 0.000   0 0.003
TAHTK8 29/09/2016 Put 6.750 2.665 2.665 0.000   0 2.665
TAHKE8 29/09/2016 Call 7.000 0.002 0.002 0.000   0 0.002
TAHKF8 29/09/2016 Put 7.000 2.910 2.910 0.000   0 2.910
TAHXG8 22/12/2016 Call 0.010 4.090 4.090 0.000   0 4.090
TAHD77 22/12/2016 Call 2.600 1.560 1.560 0.000   0 1.560
TAHD87 22/12/2016 Put 2.600 0.015 0.015 0.000   72 0.015
TAHB29 22/12/2016 Call 3.520 0.765 0.765 0.000   0 0.765
TAHB39 22/12/2016 Put 3.520 0.180 0.180 0.000   0 0.180
TAHZK8 22/12/2016 Call 3.610 0.705 0.705 0.000   0 0.705
TAHZL8 22/12/2016 Put 3.610 0.205 0.205 0.000   0 0.205
TAHP18 22/12/2016 Call 3.710 0.640 0.640 0.000   0 0.640
TAHP28 22/12/2016 Put 3.710 0.245 0.245 0.000   0 0.245
TAHXY8 22/12/2016 Call 3.800 0.580 0.580 0.000   0 0.580
TAHXZ8 22/12/2016 Put 3.800 0.280 0.280 0.000   0 0.280
TAHN98 22/12/2016 Call 3.890 0.530 0.530 0.000   0 0.530
TAHNK8 22/12/2016 Put 3.890 0.315 0.315 0.000   0 0.315
TAHWI8 22/12/2016 Call 3.980 0.480 0.480 0.000   0 0.480
TAHWJ8 22/12/2016 Put 3.980 0.355 0.355 0.000   0 0.355
TAHNL8 22/12/2016 Call 4.070 0.430 0.430 0.000   0 0.430
TAHNM8 22/12/2016 Put 4.070 0.400 0.400 0.000   0 0.400
TAHWK8 22/12/2016 Call 4.170 0.380 0.380 0.000   0 0.380
TAHWL8 22/12/2016 Put 4.170 0.455 0.455 0.000   0 0.455
TAHN18 22/12/2016 Call 4.260 0.340 0.340 0.000   0 0.340
TAHN28 22/12/2016 Put 4.260 0.505 0.505 0.000   0 0.505
TAHWO8 22/12/2016 Call 4.360 0.300 0.300 0.000   0 0.300
TAHWP8 22/12/2016 Put 4.360 0.570 0.570 0.000   0 0.570
TAHN78 22/12/2016 Call 4.450 0.270 0.270 0.000   0 0.270
TAHN88 22/12/2016 Put 4.450 0.625 0.625 0.000   0 0.625
TAHWM8 22/12/2016 Call 4.540 0.240 0.240 0.000   0 0.240
TAHWN8 22/12/2016 Put 4.540 0.690 0.690 0.000   0 0.690
TAHNN8 22/12/2016 Call 4.630 0.210 0.210 0.000   0 0.210
TAHNO8 22/12/2016 Put 4.630 0.750 0.750 0.000   0 0.750
TAHWQ8 22/12/2016 Call 4.860 0.155 0.155 0.000   0 0.155
TAHWR8 22/12/2016 Put 4.860 0.925 0.925 0.000   0 0.925
TAHNP8 22/12/2016 Call 5.100 0.110 0.110 0.000   0 0.110
TAHNQ8 22/12/2016 Put 5.100 1.120 1.120 0.000   0 1.120
TAHWU8 22/12/2016 Call 5.320 0.080 0.080 0.000   0 0.080
TAHWV8 22/12/2016 Put 5.320 1.310 1.310 0.000   0 1.310
TAHMY8 22/12/2016 Call 5.560 0.055 0.055 0.000   0 0.055
TAHMZ8 22/12/2016 Put 5.560 1.525 1.525 0.000   0 1.525
TAHWS8 22/12/2016 Call 5.790 0.040 0.040 0.000   0 0.040
TAHWT8 22/12/2016 Put 5.790 1.740 1.740 0.000   0 1.740
TAHN58 22/12/2016 Call 6.020 0.025 0.025 0.000   0 0.025
TAHN68 22/12/2016 Put 6.020 1.955 1.955 0.000   0 1.955
TAHXH8 22/12/2016 Call 6.260 0.020 0.020 0.000   0 0.020
TAHXI8 22/12/2016 Put 6.260 2.190 2.190 0.000   0 2.190
TAHN38 22/12/2016 Call 6.480 0.015 0.015 0.000   0 0.015
TAHN48 22/12/2016 Put 6.480 2.400 2.400 0.000   0 2.400
TAHP38 22/12/2016 Call 6.950 0.006 0.006 0.000   0 0.006
TAHP48 22/12/2016 Put 6.950 2.860 2.860 0.000   0 2.860
TAHZM8 30/03/2017 Call 3.400 0.870 0.870 0.000   0 0.870
TAHZN8 30/03/2017 Put 3.400 0.215 0.215 0.000   0 0.215
TAHUN8 30/03/2017 Call 3.600 0.730 0.730 0.000   0 0.730
TAHUO8 30/03/2017 Put 3.600 0.285 0.285 0.000   0 0.285
TAHSX8 30/03/2017 Call 3.800 0.605 0.605 0.000   0 0.605
TAHSY8 30/03/2017 Put 3.800 0.365 0.365 0.000   0 0.365
TAHSZ8 30/03/2017 Call 4.000 0.495 0.495 0.000   0 0.495
TAHT18 30/03/2017 Put 4.000 0.465 0.465 0.000   0 0.465
TAHT48 30/03/2017 Call 4.200 0.400 0.400 0.000   0 0.400
TAHT58 30/03/2017 Put 4.200 0.575 0.575 0.000   0 0.575
TAHST8 30/03/2017 Call 4.400 0.320 0.320 0.000   0 0.320
TAHSU8 30/03/2017 Put 4.400 0.695 0.695 0.000   0 0.695
TAHSV8 30/03/2017 Call 4.600 0.255 0.255 0.000   0 0.255
TAHSW8 30/03/2017 Put 4.600 0.835 0.835 0.000   0 0.835
TAHT28 30/03/2017 Call 4.800 0.200 0.200 0.000   0 0.200
TAHT38 30/03/2017 Put 4.800 0.980 0.980 0.000   0 0.980
TAHT68 30/03/2017 Call 5.000 0.155 0.155 0.000   0 0.155
TAHT78 30/03/2017 Put 5.000 1.135 1.135 0.000   0 1.135
TAHSR8 30/03/2017 Call 5.500 0.085 0.085 0.000   0 0.085
TAHSS8 30/03/2017 Put 5.500 1.555 1.555 0.000   0 1.555
TAHSP8 30/03/2017 Call 6.000 0.045 0.045 0.000   0 0.045
TAHSQ8 30/03/2017 Put 6.000 2.010 2.010 0.000   0 2.010
TAHT98 30/03/2017 Call 6.500 0.025 0.025 0.000   0 0.025
TAHTA8 30/03/2017 Put 6.500 2.480 2.480 0.000   0 2.480
TAHTL8 30/03/2017 Call 7.000 0.010 0.010 0.000   0 0.010
TAHTM8 30/03/2017 Put 7.000 2.960 2.960 0.000   0 2.960
TAHZO8 29/06/2017 Call 3.400 0.895 0.895 0.000   0 0.895
TAHZP8 29/06/2017 Put 3.400 0.245 0.245 0.000   0 0.245
TAHY18 29/06/2017 Call 3.600 0.755 0.755 0.000   0 0.755
TAHY28 29/06/2017 Put 3.600 0.315 0.315 0.000   0 0.315
TAHXB8 29/06/2017 Call 3.800 0.635 0.635 0.000   0 0.635
TAHXC8 29/06/2017 Put 3.800 0.400 0.400 0.000   0 0.400
TAHX78 29/06/2017 Call 4.000 0.525 0.525 0.000   0 0.525
TAHX88 29/06/2017 Put 4.000 0.500 0.500 0.000   0 0.500
TAHX58 29/06/2017 Call 4.200 0.435 0.435 0.000   0 0.435
TAHX68 29/06/2017 Put 4.200 0.610 0.610 0.000   0 0.610
TAHX18 29/06/2017 Call 4.400 0.355 0.355 0.000   0 0.355
TAHX28 29/06/2017 Put 4.400 0.730 0.730 0.000   0 0.730
TAHWY8 29/06/2017 Call 4.600 0.290 0.290 0.000   0 0.290
TAHWZ8 29/06/2017 Put 4.600 0.865 0.865 0.000   0 0.865
TAHX98 29/06/2017 Call 4.800 0.235 0.235 0.000   0 0.235
TAHXA8 29/06/2017 Put 4.800 1.010 1.010 0.000   0 1.010
TAHX38 29/06/2017 Call 5.000 0.185 0.185 0.000   0 0.185
TAHX48 29/06/2017 Put 5.000 1.160 1.160 0.000   0 1.160
TAHXD8 29/06/2017 Call 5.500 0.110 0.110 0.000   0 0.110
TAHXF8 29/06/2017 Put 5.500 1.570 1.570 0.000   0 1.570
TAHWW8 29/06/2017 Call 6.000 0.060 0.060 0.000   0 0.060
TAHWX8 29/06/2017 Put 6.000 2.015 2.015 0.000   0 2.015
TAHXJ8 29/06/2017 Call 6.500 0.035 0.035 0.000   0 0.035
TAHXK8 29/06/2017 Put 6.500 2.485 2.485 0.000   0 2.485

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.