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 4.290 Down -0.020 4.280 4.330 4.300 4.345 4.285 3,602,023 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
TAHP99 23/02/2017 Call 0.010 4.280 4.280 0.000   0 4.300
TAHYH9 23/02/2017 Call 3.500 0.790 0.790 0.000   0 0.810
TAHYI9 23/02/2017 Put 3.500 0.000 0.000 0.000   0 0.000
TAHY59 23/02/2017 Call 3.600 0.690 0.690 0.000   0 0.710
TAHY69 23/02/2017 Put 3.600 0.000 0.000 0.000   0 0.000
TAHXN9 23/02/2017 Call 3.700 0.590 0.590 0.000   0 0.610
TAHXO9 23/02/2017 Put 3.700 0.000 0.000 0.000   0 0.000
TAHX89 23/02/2017 Call 3.800 0.490 0.490 0.000   0 0.510
TAHX99 23/02/2017 Put 3.800 0.000 0.000 0.000   0 0.000
TAHSM9 23/02/2017 Call 3.900 0.395 0.395 0.000   0 0.415
TAHSN9 23/02/2017 Put 3.900 0.000 0.000 0.000   0 0.000
TAHSC9 23/02/2017 Call 4.000 0.295 0.295 0.000   0 0.315
TAHSD9 23/02/2017 Put 4.000 0.000 0.000 0.000   2,825 0.000
TAHS79 23/02/2017 Call 4.010 0.285 0.285 0.000   0 0.305
TAHS69 23/02/2017 Put 4.010 0.000 0.000 0.000   0 0.000
TAHPM9 23/02/2017 Call 4.100 0.200 0.200 0.000   0 0.220
TAHPN9 23/02/2017 Put 4.100 0.001 0.001 0.000   250 0.002
TAHS89 23/02/2017 Call 4.110 0.190 0.190 0.000   0 0.215
TAHS99 23/02/2017 Put 4.110 0.002 0.002 0.000   0 0.003
TAHPK9 23/02/2017 Call 4.200 0.110 0.110 0.000   0 0.135
TAHPL9 23/02/2017 Put 4.200 0.010 0.010 0.000   80 0.010
TAHSB9 23/02/2017 Call 4.210 0.105 0.105 0.000   0 0.125
TAHSA9 23/02/2017 Put 4.210 0.015 0.015 0.000   0 0.015
TAHP79 23/02/2017 Call 4.300 0.045 0.045 0.000   0 0.065
TAHP89 23/02/2017 Put 4.300 0.045 0.045 0.000   70 0.045
TAHN69 23/02/2017 Call 4.400 0.009 0.009 0.000   350 0.020
TAHN79 23/02/2017 Put 4.400 0.115 0.115 0.000   100 0.105
TAHP59 23/02/2017 Call 4.500 0.001 0.001 0.000   0 0.004
TAHP69 23/02/2017 Put 4.500 0.210 0.210 0.000   33 0.195
TAHNO9 23/02/2017 Call 4.600 0.000 0.000 0.000   1,308 0.000
TAHNP9 23/02/2017 Put 4.600 0.310 0.310 0.000   100 0.290
TAHNU9 23/02/2017 Call 4.700 0.000 0.000 0.000   0 0.000
TAHNV9 23/02/2017 Put 4.700 0.410 0.410 0.000   750 0.390
TAHTP9 23/02/2017 Call 4.710 0.000 0.000 0.000   0 0.000
TAHTO9 23/02/2017 Put 4.710 0.420 0.420 0.000   400 0.400
TAHNK9 23/02/2017 Call 4.800 0.000 0.000 0.000   1,819 0.000
TAHNL9 23/02/2017 Put 4.800 0.510 0.510 0.000   0 0.490
TAHTQ9 23/02/2017 Call 4.810 0.000 0.000 0.000   990 0.000
TAHTR9 23/02/2017 Put 4.810 0.520 0.520 0.000   0 0.500
TAHNW9 23/02/2017 Call 4.900 0.000 0.000 0.000   1,170 0.000
TAHNX9 23/02/2017 Put 4.900 0.610 0.610 0.000   0 0.590
TAHTT9 23/02/2017 Call 4.910 0.000 0.000 0.000   0 0.000
TAHTS9 23/02/2017 Put 4.910 0.620 0.620 0.000   0 0.600
TAHN89 23/02/2017 Call 5.000 0.000 0.000 0.000   1,000 0.000
TAHN99 23/02/2017 Put 5.000 0.710 0.710 0.000   22 0.690
TAHTU9 23/02/2017 Call 5.010 0.000 0.000 0.000   466 0.000
TAHTV9 23/02/2017 Put 5.010 0.720 0.720 0.000   0 0.700
TAHNQ9 23/02/2017 Call 5.250 0.000 0.000 0.000   0 0.000
TAHNR9 23/02/2017 Put 5.250 0.960 0.960 0.000   0 0.940
TAHP19 23/02/2017 Call 5.500 0.000 0.000 0.000   0 0.000
TAHP29 23/02/2017 Put 5.500 1.210 1.210 0.000   0 1.190
TAHNS9 23/02/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TAHNT9 23/02/2017 Put 5.750 1.460 1.460 0.000   0 1.440
TAHNM9 23/02/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TAHNN9 23/02/2017 Put 6.000 1.710 1.710 0.000   0 1.690
TAHP39 23/02/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHP49 23/02/2017 Put 6.250 1.960 1.960 0.000   0 1.940
TAHNY9 23/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHNZ9 23/02/2017 Put 6.500 2.210 2.210 0.000   0 2.190
TAHN49 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TAHN59 23/02/2017 Put 6.750 2.460 2.460 0.000   0 2.440
TAHQY9 23/02/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHQZ9 23/02/2017 Put 7.000 2.710 2.710 0.000   0 2.690
TAHES9 30/03/2017 Call 0.010 4.285 4.285 0.000   0 4.305
TAHCV9 30/03/2017 Call 3.200 1.100 1.100 0.000   0 1.115
TAHCW9 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
TAHE19 30/03/2017 Call 3.300 1.005 1.005 0.000   0 1.020
TAHE29 30/03/2017 Put 3.300 0.000 0.000 0.000   0 0.000
TAHZM8 30/03/2017 Call 3.400 0.905 0.905 0.000   0 0.920
TAHZN8 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.000
TAHDU9 30/03/2017 Call 3.500 0.805 0.805 0.000   0 0.820
TAHDV9 30/03/2017 Put 3.500 0.000 0.000 0.000   0 0.000
TAHUN8 30/03/2017 Call 3.600 0.705 0.705 0.000   0 0.725
TAHUO8 30/03/2017 Put 3.600 0.001 0.001 0.000   0 0.001
TAHDQ9 30/03/2017 Call 3.700 0.610 0.610 0.000   0 0.625
TAHDR9 30/03/2017 Put 3.700 0.003 0.003 0.000   0 0.002
TAHSX8 30/03/2017 Call 3.800 0.515 0.515 0.000   0 0.530
TAHSY8 30/03/2017 Put 3.800 0.007 0.007 0.000   1,000 0.005
TAHDO9 30/03/2017 Call 3.900 0.420 0.420 0.000   0 0.440
TAHDP9 30/03/2017 Put 3.900 0.015 0.015 0.000   0 0.010
TAHSZ8 30/03/2017 Call 4.000 0.335 0.335 0.000   0 0.350
TAHT18 30/03/2017 Put 4.000 0.030 0.030 0.000   40 0.025
TAHDW9 30/03/2017 Call 4.100 0.250 0.250 0.000   5,020 0.270
TAHDX9 30/03/2017 Put 4.100 0.050 0.050 0.000   200 0.045
TAHT48 30/03/2017 Call 4.200 0.180 0.180 0.000   0 0.200
TAHT58 30/03/2017 Put 4.200 0.085 0.085 0.000   593 0.075
TAHDY9 30/03/2017 Call 4.300 0.125 0.125 0.140 48 5,020 0.140
TAHDZ9 30/03/2017 Put 4.300 0.125 0.125 0.000   120 0.120
TAHVA9 30/03/2017 Call 4.310 0.120 0.120 0.000   0 0.135
TAHV99 30/03/2017 Put 4.310 0.130 0.130 0.000   0 0.120
TAHST8 30/03/2017 Call 4.400 0.080 0.080 0.000   135 0.090
TAHSU8 30/03/2017 Put 4.400 0.185 0.185 0.000   1,418 0.175
TAHVB9 30/03/2017 Call 4.410 0.080 0.080 0.000   0 0.090
TAHVC9 30/03/2017 Put 4.410 0.190 0.190 0.000   0 0.180
TAHE39 30/03/2017 Call 4.500 0.050 0.050 0.000   687 0.060
TAHE49 30/03/2017 Put 4.500 0.250 0.250 0.000   0 0.240
TAHVE9 30/03/2017 Call 4.510 0.050 0.050 0.000   0 0.055
TAHVD9 30/03/2017 Put 4.510 0.260 0.260 0.000   0 0.245
TAHSV8 30/03/2017 Call 4.600 0.030 0.030 0.000   80 0.035
TAHSW8 30/03/2017 Put 4.600 0.330 0.330 0.000   56 0.315
TAHDS9 30/03/2017 Call 4.700 0.015 0.015 0.000   30 0.020
TAHDT9 30/03/2017 Put 4.700 0.415 0.415 0.000   60 0.400
TAHVF9 30/03/2017 Call 4.710 0.015 0.015 0.000   0 0.020
TAHVG9 30/03/2017 Put 4.710 0.425 0.425 0.000   0 0.410
TAHT28 30/03/2017 Call 4.800 0.009 0.009 0.000   192 0.010
TAHT38 30/03/2017 Put 4.800 0.510 0.510 0.000   0 0.495
TAHVI9 30/03/2017 Call 4.810 0.009 0.009 0.000   1,800 0.010
TAHVH9 30/03/2017 Put 4.810 0.515 0.515 0.000   0 0.500
TAHEV9 30/03/2017 Call 4.900 0.005 0.005 0.000   395 0.006
TAHEW9 30/03/2017 Put 4.900 0.610 0.610 0.000   0 0.590
TAHVT9 30/03/2017 Call 4.910 0.004 0.004 0.000   0 0.005
TAHVU9 30/03/2017 Put 4.910 0.615 0.615 0.000   0 0.595
TAHT68 30/03/2017 Call 5.000 0.002 0.002 0.000   859 0.003
TAHT78 30/03/2017 Put 5.000 0.710 0.710 0.000   30 0.690
TAHVV9 30/03/2017 Call 5.010 0.002 0.002 0.000   0 0.003
TAHVW9 30/03/2017 Put 5.010 0.710 0.710 0.000   0 0.695
TAHEZ9 30/03/2017 Call 5.250 0.000 0.000 0.000   0 0.000
TAHF19 30/03/2017 Put 5.250 0.960 0.960 0.000   0 0.940
TAHVY9 30/03/2017 Call 5.260 0.000 0.000 0.000   0 0.000
TAHVX9 30/03/2017 Put 5.260 0.960 0.960 0.000   0 0.940
TAHSR8 30/03/2017 Call 5.500 0.000 0.000 0.000   306 0.000
TAHSS8 30/03/2017 Put 5.500 1.210 1.210 0.000   0 1.190
TAHFF9 30/03/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TAHFG9 30/03/2017 Put 5.750 1.460 1.460 0.000   0 1.440
TAHSP8 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TAHSQ8 30/03/2017 Put 6.000 1.710 1.710 0.000   0 1.690
TAHKX9 30/03/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHKY9 30/03/2017 Put 6.250 1.960 1.960 0.000   0 1.940
TAHT98 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHTA8 30/03/2017 Put 6.500 2.210 2.210 0.000   0 2.190
TAHML9 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TAHMM9 30/03/2017 Put 6.750 2.460 2.460 0.000   0 2.440
TAHTL8 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHTM8 30/03/2017 Put 7.000 2.710 2.710 0.000   0 2.690
TAHS59 27/04/2017 Call 0.010 4.295 4.295 0.000   0 4.315
TAHYJ9 27/04/2017 Call 3.500 0.810 0.810 0.000   0 0.830
TAHYK9 27/04/2017 Put 3.500 0.002 0.002 0.000   0 0.003
TAHY79 27/04/2017 Call 3.600 0.715 0.715 0.000   0 0.735
TAHY89 27/04/2017 Put 3.600 0.005 0.005 0.000   0 0.006
TAHXP9 27/04/2017 Call 3.700 0.625 0.625 0.000   0 0.640
TAHXQ9 27/04/2017 Put 3.700 0.010 0.010 0.000   0 0.010
TAHXA9 27/04/2017 Call 3.800 0.530 0.530 0.000   0 0.550
TAHXB9 27/04/2017 Put 3.800 0.020 0.020 0.000   0 0.020
TAHSO9 27/04/2017 Call 3.900 0.440 0.440 0.000   0 0.460
TAHSP9 27/04/2017 Put 3.900 0.030 0.030 0.000   32 0.030
TAHSG9 27/04/2017 Call 4.000 0.355 0.355 0.000   0 0.380
TAHSH9 27/04/2017 Put 4.000 0.050 0.050 0.000   30 0.050
TAHR59 27/04/2017 Call 4.100 0.280 0.280 0.000   0 0.300
TAHR69 27/04/2017 Put 4.100 0.075 0.075 0.000   135 0.075
TAHR79 27/04/2017 Call 4.200 0.215 0.215 0.000   0 0.235
TAHR89 27/04/2017 Put 4.200 0.115 0.115 0.000   172 0.110
TAHR99 27/04/2017 Call 4.300 0.160 0.160 0.000   1,000 0.175
TAHRF9 27/04/2017 Put 4.300 0.160 0.160 0.000   0 0.150
TAHRG9 27/04/2017 Call 4.400 0.115 0.115 0.000   320 0.130
TAHRH9 27/04/2017 Put 4.400 0.215 0.215 0.000   0 0.205
TAHRI9 27/04/2017 Call 4.500 0.080 0.080 0.000   345 0.090
TAHRJ9 27/04/2017 Put 4.500 0.280 0.280 0.000   0 0.270
TAHRK9 27/04/2017 Call 4.600 0.055 0.055 0.000   0 0.065
TAHRL9 27/04/2017 Put 4.600 0.355 0.355 0.000   80 0.340
TAHRM9 27/04/2017 Call 4.700 0.035 0.035 0.000   0 0.045
TAHRN9 27/04/2017 Put 4.700 0.440 0.440 0.000   89 0.420
TAHRO9 27/04/2017 Call 4.800 0.025 0.025 0.000   0 0.030
TAHRP9 27/04/2017 Put 4.800 0.525 0.525 0.000   10 0.505
TAHRQ9 27/04/2017 Call 4.900 0.015 0.015 0.000   0 0.015
TAHRR9 27/04/2017 Put 4.900 0.620 0.620 0.000   0 0.595
TAHRS9 27/04/2017 Call 5.000 0.008 0.008 0.000   0 0.010
TAHRT9 27/04/2017 Put 5.000 0.715 0.715 0.000   0 0.690
TAHRU9 27/04/2017 Call 5.250 0.002 0.002 0.000   0 0.003
TAHRV9 27/04/2017 Put 5.250 0.960 0.960 0.000   0 0.940
TAHRW9 27/04/2017 Call 5.500 0.000 0.000 0.000   0 0.001
TAHRX9 27/04/2017 Put 5.500 1.210 1.210 0.000   0 1.190
TAHRY9 27/04/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TAHRZ9 27/04/2017 Put 5.750 1.460 1.460 0.000   0 1.440
TAHS19 27/04/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TAHS29 27/04/2017 Put 6.000 1.710 1.710 0.000   0 1.690
TAHS39 27/04/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHS49 27/04/2017 Put 6.250 1.960 1.960 0.000   0 1.940
TAHVJ9 27/04/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHVK9 27/04/2017 Put 6.500 2.210 2.210 0.000   0 2.195
TAHTN9 25/05/2017 Call 0.010 4.300 4.300 0.000   0 4.320
TAHYL9 25/05/2017 Call 3.500 0.820 0.820 0.000   0 0.840
TAHYM9 25/05/2017 Put 3.500 0.009 0.009 0.000   0 0.009
TAHY99 25/05/2017 Call 3.600 0.730 0.730 0.000   0 0.745
TAHYA9 25/05/2017 Put 3.600 0.015 0.015 0.000   0 0.015
TAHXR9 25/05/2017 Call 3.700 0.635 0.635 0.000   0 0.655
TAHXS9 25/05/2017 Put 3.700 0.025 0.025 0.000   0 0.025
TAHXC9 25/05/2017 Call 3.800 0.545 0.545 0.000   0 0.565
TAHXD9 25/05/2017 Put 3.800 0.035 0.035 0.000   0 0.035
TAHSS9 25/05/2017 Call 3.900 0.460 0.460 0.000   0 0.480
TAHST9 25/05/2017 Put 3.900 0.055 0.055 0.000   0 0.050
TAHSU9 25/05/2017 Call 4.000 0.385 0.385 0.000   0 0.405
TAHSV9 25/05/2017 Put 4.000 0.075 0.075 0.000   10,000 0.070
TAHSW9 25/05/2017 Call 4.100 0.310 0.310 0.000   0 0.330
TAHSX9 25/05/2017 Put 4.100 0.105 0.105 0.000   120 0.100
TAHSY9 25/05/2017 Call 4.200 0.250 0.250 0.000   0 0.265
TAHSZ9 25/05/2017 Put 4.200 0.140 0.140 0.000   0 0.135
TAHT19 25/05/2017 Call 4.300 0.195 0.195 0.000   0 0.210
TAHT29 25/05/2017 Put 4.300 0.185 0.185 0.000   0 0.180
TAHT39 25/05/2017 Call 4.400 0.150 0.150 0.000   0 0.160
TAHT49 25/05/2017 Put 4.400 0.240 0.240 0.000   100 0.230
TAHT59 25/05/2017 Call 4.500 0.110 0.110 0.000   100 0.120
TAHT69 25/05/2017 Put 4.500 0.305 0.305 0.000   100 0.295
TAHT79 25/05/2017 Call 4.600 0.080 0.080 0.000   0 0.090
TAHT89 25/05/2017 Put 4.600 0.375 0.375 0.000   24 0.360
TAHT99 25/05/2017 Call 4.700 0.060 0.060 0.000   206 0.065
TAHTA9 25/05/2017 Put 4.700 0.455 0.455 0.000   0 0.435
TAHTB9 25/05/2017 Call 4.800 0.040 0.040 0.000   0 0.045
TAHTC9 25/05/2017 Put 4.800 0.535 0.535 0.000   0 0.520
TAHTD9 25/05/2017 Call 4.900 0.030 0.030 0.000   0 0.030
TAHTE9 25/05/2017 Put 4.900 0.625 0.625 0.000   0 0.605
TAHTF9 25/05/2017 Call 5.000 0.020 0.020 0.000   0 0.020
TAHTG9 25/05/2017 Put 5.000 0.720 0.720 0.000   0 0.700
TAHTH9 25/05/2017 Call 5.250 0.007 0.007 0.000   0 0.007
TAHTI9 25/05/2017 Put 5.250 0.960 0.960 0.000   0 0.940
TAHTJ9 25/05/2017 Call 5.500 0.002 0.002 0.000   0 0.002
TAHTK9 25/05/2017 Put 5.500 1.210 1.210 0.000   0 1.190
TAHTL9 25/05/2017 Call 5.750 0.001 0.001 0.000   0 0.001
TAHTM9 25/05/2017 Put 5.750 1.460 1.460 0.000   0 1.440
TAHTW9 25/05/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TAHTX9 25/05/2017 Put 6.000 1.710 1.710 0.000   0 1.690
TAHTY9 25/05/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHTZ9 25/05/2017 Put 6.250 1.960 1.960 0.000   0 1.940
TAHVL9 25/05/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHVM9 25/05/2017 Put 6.500 2.210 2.210 0.000   0 2.190
TAHJZ9 29/06/2017 Call 0.010 4.310 4.310 0.000   0 4.330
TAHCX9 29/06/2017 Call 3.200 1.125 1.125 0.000   0 1.135
TAHCY9 29/06/2017 Put 3.200 0.003 0.003 0.000   0 0.005
TAHZO8 29/06/2017 Call 3.400 0.935 0.935 0.000   0 0.945
TAHZP8 29/06/2017 Put 3.400 0.010 0.010 0.000   0 0.015
TAHYN9 29/06/2017 Call 3.500 0.840 0.840 0.000   0 0.850
TAHYO9 29/06/2017 Put 3.500 0.015 0.015 0.000   0 0.020
TAHY18 29/06/2017 Call 3.600 0.750 0.750 0.000   0 0.760
TAHY28 29/06/2017 Put 3.600 0.025 0.025 0.000   0 0.030
TAHJ19 29/06/2017 Call 3.700 0.660 0.660 0.000   0 0.675
TAHJ29 29/06/2017 Put 3.700 0.040 0.040 0.000   0 0.045
TAHXB8 29/06/2017 Call 3.800 0.575 0.575 0.000   0 0.590
TAHXC8 29/06/2017 Put 3.800 0.060 0.060 0.000   0 0.060
TAHJ59 29/06/2017 Call 3.900 0.495 0.495 0.000   0 0.515
TAHJ69 29/06/2017 Put 3.900 0.080 0.080 0.000   0 0.080
TAHX78 29/06/2017 Call 4.000 0.425 0.425 0.000   0 0.440
TAHX88 29/06/2017 Put 4.000 0.110 0.110 0.000   250 0.105
TAHJD9 29/06/2017 Call 4.100 0.355 0.355 0.000   0 0.370
TAHJE9 29/06/2017 Put 4.100 0.145 0.145 0.000   200 0.140
TAHPO9 29/06/2017 Call 4.110 0.350 0.350 0.000   0 0.360
TAHPP9 29/06/2017 Put 4.110 0.145 0.145 0.000   1,000 0.140
TAHX58 29/06/2017 Call 4.200 0.295 0.295 0.000   0 0.305
TAHX68 29/06/2017 Put 4.200 0.180 0.180 0.000   0 0.175
TAHPQ9 29/06/2017 Call 4.210 0.290 0.290 0.000   0 0.300
TAHPR9 29/06/2017 Put 4.210 0.185 0.185 0.000   0 0.180
TAHJ99 29/06/2017 Call 4.300 0.240 0.240 0.000   0 0.250
TAHJA9 29/06/2017 Put 4.300 0.225 0.225 0.000   100 0.220
TAHPS9 29/06/2017 Call 4.310 0.235 0.235 0.000   0 0.245
TAHPT9 29/06/2017 Put 4.310 0.230 0.230 0.000   130 0.220
TAHX18 29/06/2017 Call 4.400 0.190 0.190 0.000   0 0.200
TAHX28 29/06/2017 Put 4.400 0.280 0.280 0.000   0 0.270
TAHJB9 29/06/2017 Call 4.500 0.150 0.150 0.000   0 0.160
TAHJC9 29/06/2017 Put 4.500 0.340 0.340 0.000   15 0.325
TAHWY8 29/06/2017 Call 4.600 0.115 0.115 0.000   0 0.125
TAHWZ8 29/06/2017 Put 4.600 0.405 0.405 0.000   15 0.390
TAHJ79 29/06/2017 Call 4.700 0.090 0.090 0.000   0 0.095
TAHJ89 29/06/2017 Put 4.700 0.475 0.475 0.000   130 0.465
TAHX98 29/06/2017 Call 4.800 0.070 0.070 0.000   0 0.075
TAHXA8 29/06/2017 Put 4.800 0.555 0.555 0.000   0 0.540
TAHJ39 29/06/2017 Call 4.900 0.050 0.050 0.000   0 0.055
TAHJ49 29/06/2017 Put 4.900 0.640 0.640 0.000   0 0.625
TAHX38 29/06/2017 Call 5.000 0.035 0.035 0.000   0 0.040
TAHX48 29/06/2017 Put 5.000 0.730 0.730 0.000   85 0.710
TAHJF9 29/06/2017 Call 5.250 0.015 0.015 0.000   0 0.020
TAHJG9 29/06/2017 Put 5.250 0.965 0.965 0.000   0 0.945
TAHXD8 29/06/2017 Call 5.500 0.007 0.007 0.000   0 0.008
TAHXF8 29/06/2017 Put 5.500 1.210 1.210 0.000   100 1.190
TAHKB9 29/06/2017 Call 5.750 0.003 0.003 0.000   0 0.003
TAHKC9 29/06/2017 Put 5.750 1.460 1.460 0.000   0 1.440
TAHWW8 29/06/2017 Call 6.000 0.001 0.001 0.000   0 0.001
TAHWX8 29/06/2017 Put 6.000 1.710 1.710 0.000   0 1.690
TAHKZ9 29/06/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHL19 29/06/2017 Put 6.250 1.960 1.960 0.000   0 1.940
TAHXJ8 29/06/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHXK8 29/06/2017 Put 6.500 2.210 2.210 0.000   0 2.190
TAHMN9 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TAHMO9 29/06/2017 Put 6.750 2.460 2.460 0.000   0 2.440
TAHN29 29/06/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHN39 29/06/2017 Put 7.000 2.710 2.710 0.000   0 2.690
TAHWU9 27/07/2017 Call 0.010 4.315 4.315 0.000   0 4.335
TAHYP9 27/07/2017 Call 3.500 0.850 0.850 0.000   0 0.865
TAHYQ9 27/07/2017 Put 3.500 0.030 0.030 0.000   0 0.030
TAHYB9 27/07/2017 Call 3.600 0.760 0.760 0.000   0 0.775
TAHYC9 27/07/2017 Put 3.600 0.040 0.040 0.000   0 0.040
TAHXT9 27/07/2017 Call 3.700 0.675 0.675 0.000   0 0.690
TAHXU9 27/07/2017 Put 3.700 0.055 0.055 0.000   80 0.055
TAHXF9 27/07/2017 Call 3.800 0.595 0.595 0.000   0 0.610
TAHXG9 27/07/2017 Put 3.800 0.075 0.075 0.000   0 0.075
TAHXH9 27/07/2017 Call 3.900 0.520 0.520 0.000   0 0.535
TAHXI9 27/07/2017 Put 3.900 0.100 0.100 0.000   0 0.100
TAHX69 27/07/2017 Call 4.000 0.445 0.445 0.000   0 0.465
TAHX79 27/07/2017 Put 4.000 0.130 0.130 0.000   0 0.125
TAHWS9 27/07/2017 Call 4.100 0.380 0.380 0.000   0 0.395
TAHWT9 27/07/2017 Put 4.100 0.165 0.165 0.000   0 0.160
TAHVZ9 27/07/2017 Call 4.200 0.320 0.320 0.000   0 0.335
TAHW19 27/07/2017 Put 4.200 0.205 0.205 0.000   0 0.195
TAHWQ9 27/07/2017 Call 4.300 0.265 0.265 0.000   0 0.280
TAHWR9 27/07/2017 Put 4.300 0.250 0.250 0.000   0 0.240
TAHW29 27/07/2017 Call 4.400 0.220 0.220 0.000   364 0.230
TAHW39 27/07/2017 Put 4.400 0.300 0.300 0.000   0 0.290
TAHWG9 27/07/2017 Call 4.500 0.180 0.180 0.000   0 0.190
TAHWH9 27/07/2017 Put 4.500 0.360 0.360 0.000   24 0.350
TAHW89 27/07/2017 Call 4.600 0.145 0.145 0.000   100 0.150
TAHW99 27/07/2017 Put 4.600 0.425 0.425 0.000   0 0.410
TAHWI9 27/07/2017 Call 4.700 0.115 0.115 0.000   0 0.120
TAHWJ9 27/07/2017 Put 4.700 0.495 0.495 0.000   0 0.480
TAHWA9 27/07/2017 Call 4.800 0.090 0.090 0.000   0 0.095
TAHWB9 27/07/2017 Put 4.800 0.570 0.570 0.000   0 0.560
TAHWK9 27/07/2017 Call 4.900 0.070 0.070 0.000   0 0.075
TAHWL9 27/07/2017 Put 4.900 0.650 0.650 0.000   0 0.640
TAHW49 27/07/2017 Call 5.000 0.055 0.055 0.000   0 0.055
TAHW59 27/07/2017 Put 5.000 0.735 0.735 0.000   0 0.725
TAHWM9 27/07/2017 Call 5.250 0.030 0.030 0.000   0 0.030
TAHWN9 27/07/2017 Put 5.250 0.965 0.965 0.000   0 0.955
TAHWE9 27/07/2017 Call 5.500 0.015 0.015 0.000   0 0.015
TAHWF9 27/07/2017 Put 5.500 1.210 1.210 0.000   0 1.195
TAHWC9 27/07/2017 Call 5.750 0.007 0.007 0.000   0 0.007
TAHWD9 27/07/2017 Put 5.750 1.460 1.460 0.000   0 1.440
TAHW69 27/07/2017 Call 6.000 0.004 0.004 0.000   0 0.003
TAHW79 27/07/2017 Put 6.000 1.710 1.710 0.000   0 1.690
TAHWO9 27/07/2017 Call 6.250 0.002 0.002 0.000   0 0.001
TAHWP9 27/07/2017 Put 6.250 1.960 1.960 0.000   0 1.940
TAHQT9 28/09/2017 Call 0.010 4.200 4.200 0.000   0 4.220
TAHEQ9 28/09/2017 Call 3.200 1.135 1.135 0.000   0 1.145
TAHER9 28/09/2017 Put 3.200 0.035 0.035 0.000   0 0.035
TAHE59 28/09/2017 Call 3.400 0.950 0.950 0.000   0 0.960
TAHE69 28/09/2017 Put 3.400 0.065 0.065 0.000   0 0.060
TAHYR9 28/09/2017 Call 3.500 0.860 0.860 0.000   0 0.870
TAHYS9 28/09/2017 Put 3.500 0.080 0.080 0.000   0 0.080
TAHEK9 28/09/2017 Call 3.600 0.775 0.775 0.000   0 0.785
TAHEL9 28/09/2017 Put 3.600 0.105 0.105 0.000   0 0.100
TAHXV9 28/09/2017 Call 3.700 0.690 0.690 0.000   0 0.705
TAHXW9 28/09/2017 Put 3.700 0.125 0.125 0.000   0 0.120
TAHEG9 28/09/2017 Call 3.800 0.615 0.615 0.000   0 0.630
TAHEH9 28/09/2017 Put 3.800 0.155 0.155 0.000   0 0.150
TAHSQ9 28/09/2017 Call 3.900 0.540 0.540 0.000   0 0.555
TAHSR9 28/09/2017 Put 3.900 0.185 0.185 0.000   0 0.180
TAHE99 28/09/2017 Call 4.000 0.470 0.470 0.000   0 0.490
TAHEF9 28/09/2017 Put 4.000 0.225 0.225 0.000   0 0.215
TAHVN9 28/09/2017 Call 4.010 0.415 0.415 0.000   0 0.430
TAHVO9 28/09/2017 Put 4.010 0.225 0.225 0.000   0 0.220
TAHR39 28/09/2017 Call 4.100 0.410 0.410 0.000   0 0.425
TAHR49 28/09/2017 Put 4.100 0.265 0.265 0.000   0 0.260
TAHVQ9 28/09/2017 Call 4.110 0.360 0.360 0.000   0 0.370
TAHVP9 28/09/2017 Put 4.110 0.270 0.270 0.000   0 0.260
TAHEO9 28/09/2017 Call 4.200 0.350 0.350 0.000   0 0.365
TAHEP9 28/09/2017 Put 4.200 0.315 0.315 0.000   0 0.305
TAHPU9 28/09/2017 Call 4.300 0.300 0.300 0.000   60 0.310
TAHPV9 28/09/2017 Put 4.300 0.365 0.365 0.000   60 0.355
TAHU19 28/09/2017 Call 4.310 0.260 0.260 0.000   0 0.270
TAHU29 28/09/2017 Put 4.310 0.365 0.365 0.000   40 0.360
TAHEM9 28/09/2017 Call 4.400 0.250 0.250 0.000   0 0.265
TAHEN9 28/09/2017 Put 4.400 0.425 0.425 0.000   580 0.415
TAHU49 28/09/2017 Call 4.410 0.220 0.220 0.000   0 0.230
TAHU39 28/09/2017 Put 4.410 0.425 0.425 0.000   0 0.415
TAHPW9 28/09/2017 Call 4.500 0.210 0.210 0.000   0 0.220
TAHPX9 28/09/2017 Put 4.500 0.485 0.485 0.000   0 0.475
TAHU59 28/09/2017 Call 4.510 0.185 0.185 0.000   0 0.195
TAHU69 28/09/2017 Put 4.510 0.485 0.485 0.000   0 0.475
TAHEI9 28/09/2017 Call 4.600 0.175 0.175 0.000   0 0.180
TAHEJ9 28/09/2017 Put 4.600 0.550 0.550 0.000   0 0.540
TAHU89 28/09/2017 Call 4.610 0.155 0.155 0.000   0 0.160
TAHU79 28/09/2017 Put 4.610 0.555 0.555 0.000   0 0.540
TAHQ19 28/09/2017 Call 4.700 0.145 0.145 0.000   0 0.150
TAHQ29 28/09/2017 Put 4.700 0.625 0.625 0.000   0 0.610
TAHWW9 28/09/2017 Call 4.710 0.125 0.125 0.000   0 0.130
TAHWV9 28/09/2017 Put 4.710 0.625 0.625 0.000   0 0.615
TAHE79 28/09/2017 Call 4.800 0.115 0.115 0.000   0 0.120
TAHE89 28/09/2017 Put 4.800 0.700 0.700 0.000   0 0.690
TAHWX9 28/09/2017 Call 4.810 0.105 0.105 0.000   0 0.110
TAHWY9 28/09/2017 Put 4.810 0.700 0.700 0.000   0 0.690
TAHQ39 28/09/2017 Call 4.900 0.095 0.095 0.000   0 0.100
TAHQ49 28/09/2017 Put 4.900 0.780 0.780 0.000   0 0.770
TAHX19 28/09/2017 Call 4.910 0.085 0.085 0.000   0 0.090
TAHWZ9 28/09/2017 Put 4.910 0.780 0.780 0.000   0 0.770
TAHET9 28/09/2017 Call 5.000 0.075 0.075 0.000   0 0.080
TAHEU9 28/09/2017 Put 5.000 0.860 0.860 0.000   0 0.850
TAHX29 28/09/2017 Call 5.010 0.070 0.070 0.000   100 0.070
TAHX39 28/09/2017 Put 5.010 0.860 0.860 0.000   0 0.850
TAHQ59 28/09/2017 Call 5.250 0.045 0.045 0.000   0 0.045
TAHQ69 28/09/2017 Put 5.250 1.080 1.080 0.000   0 1.070
TAHX59 28/09/2017 Call 5.260 0.040 0.040 0.000   0 0.040
TAHX49 28/09/2017 Put 5.260 1.080 1.080 0.000   0 1.070
TAHF29 28/09/2017 Call 5.500 0.025 0.025 0.000   0 0.025
TAHF39 28/09/2017 Put 5.500 1.315 1.315 0.000   0 1.300
TAHQ99 28/09/2017 Call 5.750 0.015 0.015 0.000   0 0.015
TAHQA9 28/09/2017 Put 5.750 1.550 1.550 0.000   0 1.540
TAHF69 28/09/2017 Call 6.000 0.008 0.008 0.000   0 0.007
TAHF79 28/09/2017 Put 6.000 1.795 1.795 0.000   0 1.780
TAHPY9 28/09/2017 Call 6.250 0.004 0.004 0.000   0 0.004
TAHPZ9 28/09/2017 Put 6.250 2.040 2.040 0.000   0 2.020
TAHL29 28/09/2017 Call 6.500 0.002 0.002 0.000   0 0.002
TAHL39 28/09/2017 Put 6.500 2.285 2.285 0.000   0 2.265
TAHQ79 28/09/2017 Call 6.750 0.001 0.001 0.000   0 0.001
TAHQ89 28/09/2017 Put 6.750 2.530 2.530 0.000   0 2.515
TAHMP9 28/09/2017 Call 7.000 0.001 0.001 0.000   0 0.001
TAHMQ9 28/09/2017 Put 7.000 2.780 2.780 0.000   0 2.760
TAHV89 21/12/2017 Call 0.010 4.215 4.215 0.000   0 4.235
TAHK19 21/12/2017 Call 3.400 0.960 0.960 0.000   0 0.975
TAHK29 21/12/2017 Put 3.400 0.090 0.090 0.000   0 0.090
TAHYT9 21/12/2017 Call 3.500 0.875 0.875 0.000   0 0.890
TAHYU9 21/12/2017 Put 3.500 0.115 0.115 0.000   0 0.110
TAHJX9 21/12/2017 Call 3.600 0.795 0.795 0.000   0 0.810
TAHJY9 21/12/2017 Put 3.600 0.135 0.135 0.000   0 0.135
TAHXY9 21/12/2017 Call 3.700 0.715 0.715 0.000   0 0.730
TAHXZ9 21/12/2017 Put 3.700 0.165 0.165 0.000   0 0.160
TAHJL9 21/12/2017 Call 3.800 0.640 0.640 0.000   0 0.660
TAHJM9 21/12/2017 Put 3.800 0.195 0.195 0.000   0 0.190
TAHXJ9 21/12/2017 Call 3.900 0.575 0.575 0.000   0 0.590
TAHXK9 21/12/2017 Put 3.900 0.230 0.230 0.000   0 0.225
TAHJJ9 21/12/2017 Call 4.000 0.505 0.505 0.000   0 0.520
TAHJK9 21/12/2017 Put 4.000 0.270 0.270 0.000   0 0.260
TAHUJ9 21/12/2017 Call 4.100 0.450 0.450 0.000   0 0.460
TAHUK9 21/12/2017 Put 4.100 0.315 0.315 0.000   0 0.305
TAHJH9 21/12/2017 Call 4.200 0.390 0.390 0.000   0 0.405
TAHJI9 21/12/2017 Put 4.200 0.360 0.360 0.000   0 0.350
TAHUH9 21/12/2017 Call 4.300 0.340 0.340 0.000   0 0.355
TAHUI9 21/12/2017 Put 4.300 0.415 0.415 0.000   0 0.405
TAHJR9 21/12/2017 Call 4.400 0.295 0.295 0.000   105 0.305
TAHJS9 21/12/2017 Put 4.400 0.470 0.470 0.000   0 0.460
TAHU99 21/12/2017 Call 4.500 0.255 0.255 0.000   0 0.265
TAHUA9 21/12/2017 Put 4.500 0.530 0.530 0.000   0 0.520
TAHJP9 21/12/2017 Call 4.600 0.220 0.220 0.000   0 0.230
TAHJQ9 21/12/2017 Put 4.600 0.595 0.595 0.000   0 0.585
TAHUD9 21/12/2017 Call 4.700 0.185 0.185 0.000   0 0.195
TAHUE9 21/12/2017 Put 4.700 0.665 0.665 0.000   0 0.650
TAHJT9 21/12/2017 Call 4.800 0.160 0.160 0.000   0 0.165
TAHJU9 21/12/2017 Put 4.800 0.740 0.740 0.000   0 0.725
TAHUB9 21/12/2017 Call 4.900 0.135 0.135 0.000   300 0.140
TAHUC9 21/12/2017 Put 4.900 0.815 0.815 0.000   0 0.800
TAHJN9 21/12/2017 Call 5.000 0.115 0.115 0.000   0 0.120
TAHJO9 21/12/2017 Put 5.000 0.895 0.895 0.000   0 0.880
TAHUN9 21/12/2017 Call 5.250 0.075 0.075 0.000   0 0.075
TAHUO9 21/12/2017 Put 5.250 1.105 1.105 0.000   0 1.090
TAHJV9 21/12/2017 Call 5.500 0.045 0.045 0.000   0 0.045
TAHJW9 21/12/2017 Put 5.500 1.330 1.330 0.000   0 1.315
TAHUF9 21/12/2017 Call 5.750 0.030 0.030 0.000   0 0.030
TAHUG9 21/12/2017 Put 5.750 1.560 1.560 0.000   0 1.545
TAHKD9 21/12/2017 Call 6.000 0.020 0.020 0.000   0 0.015
TAHKE9 21/12/2017 Put 6.000 1.800 1.800 0.000   0 1.780
TAHUL9 21/12/2017 Call 6.250 0.010 0.010 0.000   0 0.010
TAHUM9 21/12/2017 Put 6.250 2.040 2.040 0.000   0 2.025
TAHL49 21/12/2017 Call 6.500 0.007 0.007 0.000   0 0.006
TAHL59 21/12/2017 Put 6.500 2.285 2.285 0.000   0 2.270
TAHMR9 21/12/2017 Call 7.000 0.003 0.003 0.000   0 0.002
TAHMS9 21/12/2017 Put 7.000 2.780 2.780 0.000   0 2.765
TAHYD9 28/03/2018 Call 3.400 0.965 0.965 0.000   0 0.980
TAHYE9 28/03/2018 Put 3.400 0.155 0.155 0.000   0 0.155
TAHY19 28/03/2018 Call 3.600 0.805 0.805 0.000   0 0.820
TAHY29 28/03/2018 Put 3.600 0.210 0.210 0.000   0 0.210
TAHSI9 28/03/2018 Call 3.800 0.660 0.660 0.000   0 0.675
TAHSJ9 28/03/2018 Put 3.800 0.285 0.285 0.000   0 0.275
TAHR19 28/03/2018 Call 4.000 0.530 0.530 0.000   0 0.545
TAHR29 28/03/2018 Put 4.000 0.370 0.370 0.000   0 0.360
TAHQN9 28/03/2018 Call 4.200 0.420 0.420 0.000   0 0.430
TAHQO9 28/03/2018 Put 4.200 0.470 0.470 0.000   0 0.460
TAHQR9 28/03/2018 Call 4.400 0.325 0.325 0.000   0 0.335
TAHQS9 28/03/2018 Put 4.400 0.585 0.585 0.000   0 0.575
TAHQJ9 28/03/2018 Call 4.600 0.250 0.250 0.000   0 0.260
TAHQK9 28/03/2018 Put 4.600 0.715 0.715 0.000   0 0.705
TAHQL9 28/03/2018 Call 4.800 0.190 0.190 0.000   0 0.195
TAHQM9 28/03/2018 Put 4.800 0.860 0.860 0.000   0 0.850
TAHQP9 28/03/2018 Call 5.000 0.140 0.140 0.000   0 0.150
TAHQQ9 28/03/2018 Put 5.000 1.015 1.015 0.000   0 1.005
TAHQD9 28/03/2018 Call 5.500 0.065 0.065 0.000   0 0.070
TAHQE9 28/03/2018 Put 5.500 1.435 1.435 0.000   0 1.425
TAHQF9 28/03/2018 Call 6.000 0.030 0.030 0.000   0 0.030
TAHQG9 28/03/2018 Put 6.000 1.895 1.895 0.000   0 1.880
TAHQB9 28/03/2018 Call 6.500 0.015 0.015 0.000   0 0.015
TAHQC9 28/03/2018 Put 6.500 2.370 2.370 0.000   0 2.355
TAHQH9 28/03/2018 Call 7.000 0.005 0.005 0.000   0 0.006
TAHQI9 28/03/2018 Put 7.000 2.855 2.855 0.000   0 2.845
TAHYF9 28/06/2018 Call 3.400 0.975 0.975 0.000   0 0.990
TAHYG9 28/06/2018 Put 3.400 0.185 0.185 0.000   0 0.180
TAHY39 28/06/2018 Call 3.600 0.820 0.820 0.000   0 0.835
TAHY49 28/06/2018 Put 3.600 0.245 0.245 0.000   0 0.240
TAHXL9 28/06/2018 Call 3.800 0.675 0.675 0.000   0 0.690
TAHXM9 28/06/2018 Put 3.800 0.320 0.320 0.000   0 0.310
TAHUZ9 28/06/2018 Call 4.000 0.555 0.555 0.000   0 0.570
TAHV19 28/06/2018 Put 4.000 0.405 0.405 0.000   0 0.395
TAHV29 28/06/2018 Call 4.200 0.450 0.450 0.000   0 0.460
TAHV39 28/06/2018 Put 4.200 0.505 0.505 0.000   0 0.500
TAHV49 28/06/2018 Call 4.400 0.360 0.360 0.000   0 0.370
TAHV59 28/06/2018 Put 4.400 0.620 0.620 0.000   0 0.615
TAHUT9 28/06/2018 Call 4.600 0.285 0.285 0.000   0 0.290
TAHUU9 28/06/2018 Put 4.600 0.750 0.750 0.000   0 0.740
TAHUR9 28/06/2018 Call 4.800 0.220 0.220 0.000   0 0.230
TAHUS9 28/06/2018 Put 4.800 0.890 0.890 0.000   0 0.880
TAHUV9 28/06/2018 Call 5.000 0.170 0.170 0.000   0 0.180
TAHUW9 28/06/2018 Put 5.000 1.040 1.040 0.000   0 1.030
TAHUX9 28/06/2018 Call 5.500 0.090 0.090 0.000   0 0.095
TAHUY9 28/06/2018 Put 5.500 1.455 1.455 0.000   0 1.440
TAHUP9 28/06/2018 Call 6.000 0.045 0.045 0.000   0 0.050
TAHUQ9 28/06/2018 Put 6.000 1.905 1.905 0.000   0 1.890
TAHV69 28/06/2018 Call 6.500 0.025 0.025 0.000   0 0.025
TAHV79 28/06/2018 Put 6.500 2.380 2.380 0.000   0 2.360
TAHVR9 28/06/2018 Call 7.000 0.010 0.010 0.000   0 0.015
TAHVS9 28/06/2018 Put 7.000 2.860 2.860 0.000   0 2.845

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.