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 4.280
TAHYH9 23/02/2017 Call 3.500 0.790 0.790 0.000   0 0.790
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 0.690
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 0.590
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 0.490
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 0.395
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 0.295
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 0.285
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 0.200
TAHPN9 23/02/2017 Put 4.100 0.001 0.001 0.000   250 0.001
TAHS89 23/02/2017 Call 4.110 0.190 0.190 0.000   0 0.190
TAHS99 23/02/2017 Put 4.110 0.002 0.002 0.000   0 0.002
TAHPK9 23/02/2017 Call 4.200 0.110 0.110 0.000   0 0.110
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 0.105
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 0.045
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 0.009
TAHN79 23/02/2017 Put 4.400 0.115 0.115 0.000   100 0.115
TAHP59 23/02/2017 Call 4.500 0.001 0.001 0.000   0 0.001
TAHP69 23/02/2017 Put 4.500 0.210 0.210 0.000   33 0.210
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 0.310
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 0.410
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 0.420
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 0.510
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 0.520
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 0.610
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 0.620
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 0.710
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 0.720
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 0.960
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 1.210
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 1.460
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 1.710
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 1.960
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 2.210
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 2.460
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 2.710
TAHES9 30/03/2017 Call 0.010 4.285 4.285 0.000   0 4.285
TAHCV9 30/03/2017 Call 3.200 1.100 1.100 0.000   0 1.100
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 1.005
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 0.905
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 0.805
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 0.705
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 0.610
TAHDR9 30/03/2017 Put 3.700 0.003 0.003 0.000   0 0.003
TAHSX8 30/03/2017 Call 3.800 0.515 0.515 0.000   0 0.515
TAHSY8 30/03/2017 Put 3.800 0.007 0.007 0.000   1,000 0.007
TAHDO9 30/03/2017 Call 3.900 0.420 0.420 0.000   0 0.420
TAHDP9 30/03/2017 Put 3.900 0.015 0.015 0.000   0 0.015
TAHSZ8 30/03/2017 Call 4.000 0.335 0.335 0.000   0 0.335
TAHT18 30/03/2017 Put 4.000 0.030 0.030 0.000   40 0.030
TAHDW9 30/03/2017 Call 4.100 0.250 0.250 0.000   5,020 0.250
TAHDX9 30/03/2017 Put 4.100 0.050 0.050 0.000   200 0.050
TAHT48 30/03/2017 Call 4.200 0.180 0.180 0.000   0 0.180
TAHT58 30/03/2017 Put 4.200 0.085 0.085 0.000   593 0.085
TAHDY9 30/03/2017 Call 4.300 0.125 0.125 0.140 48 5,020 0.125
TAHDZ9 30/03/2017 Put 4.300 0.125 0.125 0.000   120 0.125
TAHVA9 30/03/2017 Call 4.310 0.120 0.120 0.000   0 0.120
TAHV99 30/03/2017 Put 4.310 0.130 0.130 0.000   0 0.130
TAHST8 30/03/2017 Call 4.400 0.080 0.080 0.000   135 0.080
TAHSU8 30/03/2017 Put 4.400 0.185 0.185 0.000   1,418 0.185
TAHVB9 30/03/2017 Call 4.410 0.080 0.080 0.000   0 0.080
TAHVC9 30/03/2017 Put 4.410 0.190 0.190 0.000   0 0.190
TAHE39 30/03/2017 Call 4.500 0.050 0.050 0.000   687 0.050
TAHE49 30/03/2017 Put 4.500 0.250 0.250 0.000   0 0.250
TAHVE9 30/03/2017 Call 4.510 0.050 0.050 0.000   0 0.050
TAHVD9 30/03/2017 Put 4.510 0.260 0.260 0.000   0 0.260
TAHSV8 30/03/2017 Call 4.600 0.030 0.030 0.000   80 0.030
TAHSW8 30/03/2017 Put 4.600 0.330 0.330 0.000   56 0.330
TAHDS9 30/03/2017 Call 4.700 0.015 0.015 0.000   30 0.015
TAHDT9 30/03/2017 Put 4.700 0.415 0.415 0.000   60 0.415
TAHVF9 30/03/2017 Call 4.710 0.015 0.015 0.000   0 0.015
TAHVG9 30/03/2017 Put 4.710 0.425 0.425 0.000   0 0.425
TAHT28 30/03/2017 Call 4.800 0.009 0.009 0.000   192 0.009
TAHT38 30/03/2017 Put 4.800 0.510 0.510 0.000   0 0.510
TAHVI9 30/03/2017 Call 4.810 0.009 0.009 0.000   1,800 0.009
TAHVH9 30/03/2017 Put 4.810 0.515 0.515 0.000   0 0.515
TAHEV9 30/03/2017 Call 4.900 0.005 0.005 0.000   395 0.005
TAHEW9 30/03/2017 Put 4.900 0.610 0.610 0.000   0 0.610
TAHVT9 30/03/2017 Call 4.910 0.004 0.004 0.000   0 0.004
TAHVU9 30/03/2017 Put 4.910 0.615 0.615 0.000   0 0.615
TAHT68 30/03/2017 Call 5.000 0.002 0.002 0.000   859 0.002
TAHT78 30/03/2017 Put 5.000 0.710 0.710 0.000   30 0.710
TAHVV9 30/03/2017 Call 5.010 0.002 0.002 0.000   0 0.002
TAHVW9 30/03/2017 Put 5.010 0.710 0.710 0.000   0 0.710
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 0.960
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 0.960
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 1.210
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 1.460
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 1.710
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 1.960
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 2.210
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 2.460
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 2.710
TAHS59 27/04/2017 Call 0.010 4.295 4.295 0.000   0 4.295
TAHYJ9 27/04/2017 Call 3.500 0.810 0.810 0.000   0 0.810
TAHYK9 27/04/2017 Put 3.500 0.002 0.002 0.000   0 0.002
TAHY79 27/04/2017 Call 3.600 0.715 0.715 0.000   0 0.715
TAHY89 27/04/2017 Put 3.600 0.005 0.005 0.000   0 0.005
TAHXP9 27/04/2017 Call 3.700 0.625 0.625 0.000   0 0.625
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 0.530
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 0.440
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 0.355
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 0.280
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 0.215
TAHR89 27/04/2017 Put 4.200 0.115 0.115 0.000   172 0.115
TAHR99 27/04/2017 Call 4.300 0.160 0.160 0.000   1,000 0.160
TAHRF9 27/04/2017 Put 4.300 0.160 0.160 0.000   0 0.160
TAHRG9 27/04/2017 Call 4.400 0.115 0.115 0.000   320 0.115
TAHRH9 27/04/2017 Put 4.400 0.215 0.215 0.000   0 0.215
TAHRI9 27/04/2017 Call 4.500 0.080 0.080 0.000   345 0.080
TAHRJ9 27/04/2017 Put 4.500 0.280 0.280 0.000   0 0.280
TAHRK9 27/04/2017 Call 4.600 0.055 0.055 0.000   0 0.055
TAHRL9 27/04/2017 Put 4.600 0.355 0.355 0.000   80 0.355
TAHRM9 27/04/2017 Call 4.700 0.035 0.035 0.000   0 0.035
TAHRN9 27/04/2017 Put 4.700 0.440 0.440 0.000   89 0.440
TAHRO9 27/04/2017 Call 4.800 0.025 0.025 0.000   0 0.025
TAHRP9 27/04/2017 Put 4.800 0.525 0.525 0.000   10 0.525
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 0.620
TAHRS9 27/04/2017 Call 5.000 0.008 0.008 0.000   0 0.008
TAHRT9 27/04/2017 Put 5.000 0.715 0.715 0.000   0 0.715
TAHRU9 27/04/2017 Call 5.250 0.002 0.002 0.000   0 0.002
TAHRV9 27/04/2017 Put 5.250 0.960 0.960 0.000   0 0.960
TAHRW9 27/04/2017 Call 5.500 0.000 0.000 0.000   0 0.000
TAHRX9 27/04/2017 Put 5.500 1.210 1.210 0.000   0 1.210
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 1.460
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 1.710
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 1.960
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 2.210
TAHTN9 25/05/2017 Call 0.010 4.300 4.300 0.000   0 4.300
TAHYL9 25/05/2017 Call 3.500 0.820 0.820 0.000   0 0.820
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 0.730
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 0.635
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 0.545
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 0.460
TAHST9 25/05/2017 Put 3.900 0.055 0.055 0.000   0 0.055
TAHSU9 25/05/2017 Call 4.000 0.385 0.385 0.000   0 0.385
TAHSV9 25/05/2017 Put 4.000 0.075 0.075 0.000   10,000 0.075
TAHSW9 25/05/2017 Call 4.100 0.310 0.310 0.000   0 0.310
TAHSX9 25/05/2017 Put 4.100 0.105 0.105 0.000   120 0.105
TAHSY9 25/05/2017 Call 4.200 0.250 0.250 0.000   0 0.250
TAHSZ9 25/05/2017 Put 4.200 0.140 0.140 0.000   0 0.140
TAHT19 25/05/2017 Call 4.300 0.195 0.195 0.000   0 0.195
TAHT29 25/05/2017 Put 4.300 0.185 0.185 0.000   0 0.185
TAHT39 25/05/2017 Call 4.400 0.150 0.150 0.000   0 0.150
TAHT49 25/05/2017 Put 4.400 0.240 0.240 0.000   100 0.240
TAHT59 25/05/2017 Call 4.500 0.110 0.110 0.000   100 0.110
TAHT69 25/05/2017 Put 4.500 0.305 0.305 0.000   100 0.305
TAHT79 25/05/2017 Call 4.600 0.080 0.080 0.000   0 0.080
TAHT89 25/05/2017 Put 4.600 0.375 0.375 0.000   24 0.375
TAHT99 25/05/2017 Call 4.700 0.060 0.060 0.000   206 0.060
TAHTA9 25/05/2017 Put 4.700 0.455 0.455 0.000   0 0.455
TAHTB9 25/05/2017 Call 4.800 0.040 0.040 0.000   0 0.040
TAHTC9 25/05/2017 Put 4.800 0.535 0.535 0.000   0 0.535
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 0.625
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 0.720
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 0.960
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 1.210
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 1.460
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 1.710
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 1.960
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 2.210
TAHJZ9 29/06/2017 Call 0.010 4.310 4.310 0.000   0 4.310
TAHCX9 29/06/2017 Call 3.200 1.125 1.125 0.000   0 1.125
TAHCY9 29/06/2017 Put 3.200 0.003 0.003 0.000   0 0.003
TAHZO8 29/06/2017 Call 3.400 0.935 0.935 0.000   0 0.935
TAHZP8 29/06/2017 Put 3.400 0.010 0.010 0.000   0 0.010
TAHYN9 29/06/2017 Call 3.500 0.840 0.840 0.000   0 0.840
TAHYO9 29/06/2017 Put 3.500 0.015 0.015 0.000   0 0.015
TAHY18 29/06/2017 Call 3.600 0.750 0.750 0.000   0 0.750
TAHY28 29/06/2017 Put 3.600 0.025 0.025 0.000   0 0.025
TAHJ19 29/06/2017 Call 3.700 0.660 0.660 0.000   0 0.660
TAHJ29 29/06/2017 Put 3.700 0.040 0.040 0.000   0 0.040
TAHXB8 29/06/2017 Call 3.800 0.575 0.575 0.000   0 0.575
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 0.495
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 0.425
TAHX88 29/06/2017 Put 4.000 0.110 0.110 0.000   250 0.110
TAHJD9 29/06/2017 Call 4.100 0.355 0.355 0.000   0 0.355
TAHJE9 29/06/2017 Put 4.100 0.145 0.145 0.000   200 0.145
TAHPO9 29/06/2017 Call 4.110 0.350 0.350 0.000   0 0.350
TAHPP9 29/06/2017 Put 4.110 0.145 0.145 0.000   1,000 0.145
TAHX58 29/06/2017 Call 4.200 0.295 0.295 0.000   0 0.295
TAHX68 29/06/2017 Put 4.200 0.180 0.180 0.000   0 0.180
TAHPQ9 29/06/2017 Call 4.210 0.290 0.290 0.000   0 0.290
TAHPR9 29/06/2017 Put 4.210 0.185 0.185 0.000   0 0.185
TAHJ99 29/06/2017 Call 4.300 0.240 0.240 0.000   0 0.240
TAHJA9 29/06/2017 Put 4.300 0.225 0.225 0.000   100 0.225
TAHPS9 29/06/2017 Call 4.310 0.235 0.235 0.000   0 0.235
TAHPT9 29/06/2017 Put 4.310 0.230 0.230 0.000   130 0.230
TAHX18 29/06/2017 Call 4.400 0.190 0.190 0.000   0 0.190
TAHX28 29/06/2017 Put 4.400 0.280 0.280 0.000   0 0.280
TAHJB9 29/06/2017 Call 4.500 0.150 0.150 0.000   0 0.150
TAHJC9 29/06/2017 Put 4.500 0.340 0.340 0.000   15 0.340
TAHWY8 29/06/2017 Call 4.600 0.115 0.115 0.000   0 0.115
TAHWZ8 29/06/2017 Put 4.600 0.405 0.405 0.000   15 0.405
TAHJ79 29/06/2017 Call 4.700 0.090 0.090 0.000   0 0.090
TAHJ89 29/06/2017 Put 4.700 0.475 0.475 0.000   130 0.475
TAHX98 29/06/2017 Call 4.800 0.070 0.070 0.000   0 0.070
TAHXA8 29/06/2017 Put 4.800 0.555 0.555 0.000   0 0.555
TAHJ39 29/06/2017 Call 4.900 0.050 0.050 0.000   0 0.050
TAHJ49 29/06/2017 Put 4.900 0.640 0.640 0.000   0 0.640
TAHX38 29/06/2017 Call 5.000 0.035 0.035 0.000   0 0.035
TAHX48 29/06/2017 Put 5.000 0.730 0.730 0.000   85 0.730
TAHJF9 29/06/2017 Call 5.250 0.015 0.015 0.000   0 0.015
TAHJG9 29/06/2017 Put 5.250 0.965 0.965 0.000   0 0.965
TAHXD8 29/06/2017 Call 5.500 0.007 0.007 0.000   0 0.007
TAHXF8 29/06/2017 Put 5.500 1.210 1.210 0.000   100 1.210
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 1.460
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 1.710
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 1.960
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 2.210
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 2.460
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 2.710
TAHWU9 27/07/2017 Call 0.010 4.315 4.315 0.000   0 4.315
TAHYP9 27/07/2017 Call 3.500 0.850 0.850 0.000   0 0.850
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 0.760
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 0.675
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 0.595
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 0.520
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 0.445
TAHX79 27/07/2017 Put 4.000 0.130 0.130 0.000   0 0.130
TAHWS9 27/07/2017 Call 4.100 0.380 0.380 0.000   0 0.380
TAHWT9 27/07/2017 Put 4.100 0.165 0.165 0.000   0 0.165
TAHVZ9 27/07/2017 Call 4.200 0.320 0.320 0.000   0 0.320
TAHW19 27/07/2017 Put 4.200 0.205 0.205 0.000   0 0.205
TAHWQ9 27/07/2017 Call 4.300 0.265 0.265 0.000   0 0.265
TAHWR9 27/07/2017 Put 4.300 0.250 0.250 0.000   0 0.250
TAHW29 27/07/2017 Call 4.400 0.220 0.220 0.000   364 0.220
TAHW39 27/07/2017 Put 4.400 0.300 0.300 0.000   0 0.300
TAHWG9 27/07/2017 Call 4.500 0.180 0.180 0.000   0 0.180
TAHWH9 27/07/2017 Put 4.500 0.360 0.360 0.000   24 0.360
TAHW89 27/07/2017 Call 4.600 0.145 0.145 0.000   100 0.145
TAHW99 27/07/2017 Put 4.600 0.425 0.425 0.000   0 0.425
TAHWI9 27/07/2017 Call 4.700 0.115 0.115 0.000   0 0.115
TAHWJ9 27/07/2017 Put 4.700 0.495 0.495 0.000   0 0.495
TAHWA9 27/07/2017 Call 4.800 0.090 0.090 0.000   0 0.090
TAHWB9 27/07/2017 Put 4.800 0.570 0.570 0.000   0 0.570
TAHWK9 27/07/2017 Call 4.900 0.070 0.070 0.000   0 0.070
TAHWL9 27/07/2017 Put 4.900 0.650 0.650 0.000   0 0.650
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 0.735
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 0.965
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 1.210
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 1.460
TAHW69 27/07/2017 Call 6.000 0.004 0.004 0.000   0 0.004
TAHW79 27/07/2017 Put 6.000 1.710 1.710 0.000   0 1.710
TAHWO9 27/07/2017 Call 6.250 0.002 0.002 0.000   0 0.002
TAHWP9 27/07/2017 Put 6.250 1.960 1.960 0.000   0 1.960
TAHQT9 28/09/2017 Call 0.010 4.200 4.200 0.000   0 4.200
TAHEQ9 28/09/2017 Call 3.200 1.135 1.135 0.000   0 1.135
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 0.950
TAHE69 28/09/2017 Put 3.400 0.065 0.065 0.000   0 0.065
TAHYR9 28/09/2017 Call 3.500 0.860 0.860 0.000   0 0.860
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 0.775
TAHEL9 28/09/2017 Put 3.600 0.105 0.105 0.000   0 0.105
TAHXV9 28/09/2017 Call 3.700 0.690 0.690 0.000   0 0.690
TAHXW9 28/09/2017 Put 3.700 0.125 0.125 0.000   0 0.125
TAHEG9 28/09/2017 Call 3.800 0.615 0.615 0.000   0 0.615
TAHEH9 28/09/2017 Put 3.800 0.155 0.155 0.000   0 0.155
TAHSQ9 28/09/2017 Call 3.900 0.540 0.540 0.000   0 0.540
TAHSR9 28/09/2017 Put 3.900 0.185 0.185 0.000   0 0.185
TAHE99 28/09/2017 Call 4.000 0.470 0.470 0.000   0 0.470
TAHEF9 28/09/2017 Put 4.000 0.225 0.225 0.000   0 0.225
TAHVN9 28/09/2017 Call 4.010 0.415 0.415 0.000   0 0.415
TAHVO9 28/09/2017 Put 4.010 0.225 0.225 0.000   0 0.225
TAHR39 28/09/2017 Call 4.100 0.410 0.410 0.000   0 0.410
TAHR49 28/09/2017 Put 4.100 0.265 0.265 0.000   0 0.265
TAHVQ9 28/09/2017 Call 4.110 0.360 0.360 0.000   0 0.360
TAHVP9 28/09/2017 Put 4.110 0.270 0.270 0.000   0 0.270
TAHEO9 28/09/2017 Call 4.200 0.350 0.350 0.000   0 0.350
TAHEP9 28/09/2017 Put 4.200 0.315 0.315 0.000   0 0.315
TAHPU9 28/09/2017 Call 4.300 0.300 0.300 0.000   60 0.300
TAHPV9 28/09/2017 Put 4.300 0.365 0.365 0.000   60 0.365
TAHU19 28/09/2017 Call 4.310 0.260 0.260 0.000   0 0.260
TAHU29 28/09/2017 Put 4.310 0.365 0.365 0.000   40 0.365
TAHEM9 28/09/2017 Call 4.400 0.250 0.250 0.000   0 0.250
TAHEN9 28/09/2017 Put 4.400 0.425 0.425 0.000   580 0.425
TAHU49 28/09/2017 Call 4.410 0.220 0.220 0.000   0 0.220
TAHU39 28/09/2017 Put 4.410 0.425 0.425 0.000   0 0.425
TAHPW9 28/09/2017 Call 4.500 0.210 0.210 0.000   0 0.210
TAHPX9 28/09/2017 Put 4.500 0.485 0.485 0.000   0 0.485
TAHU59 28/09/2017 Call 4.510 0.185 0.185 0.000   0 0.185
TAHU69 28/09/2017 Put 4.510 0.485 0.485 0.000   0 0.485
TAHEI9 28/09/2017 Call 4.600 0.175 0.175 0.000   0 0.175
TAHEJ9 28/09/2017 Put 4.600 0.550 0.550 0.000   0 0.550
TAHU89 28/09/2017 Call 4.610 0.155 0.155 0.000   0 0.155
TAHU79 28/09/2017 Put 4.610 0.555 0.555 0.000   0 0.555
TAHQ19 28/09/2017 Call 4.700 0.145 0.145 0.000   0 0.145
TAHQ29 28/09/2017 Put 4.700 0.625 0.625 0.000   0 0.625
TAHWW9 28/09/2017 Call 4.710 0.125 0.125 0.000   0 0.125
TAHWV9 28/09/2017 Put 4.710 0.625 0.625 0.000   0 0.625
TAHE79 28/09/2017 Call 4.800 0.115 0.115 0.000   0 0.115
TAHE89 28/09/2017 Put 4.800 0.700 0.700 0.000   0 0.700
TAHWX9 28/09/2017 Call 4.810 0.105 0.105 0.000   0 0.105
TAHWY9 28/09/2017 Put 4.810 0.700 0.700 0.000   0 0.700
TAHQ39 28/09/2017 Call 4.900 0.095 0.095 0.000   0 0.095
TAHQ49 28/09/2017 Put 4.900 0.780 0.780 0.000   0 0.780
TAHX19 28/09/2017 Call 4.910 0.085 0.085 0.000   0 0.085
TAHWZ9 28/09/2017 Put 4.910 0.780 0.780 0.000   0 0.780
TAHET9 28/09/2017 Call 5.000 0.075 0.075 0.000   0 0.075
TAHEU9 28/09/2017 Put 5.000 0.860 0.860 0.000   0 0.860
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 0.860
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 1.080
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 1.080
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 1.315
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 1.550
TAHF69 28/09/2017 Call 6.000 0.008 0.008 0.000   0 0.008
TAHF79 28/09/2017 Put 6.000 1.795 1.795 0.000   0 1.795
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 2.040
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 2.285
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 2.530
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 2.780
TAHV89 21/12/2017 Call 0.010 4.215 4.215 0.000   0 4.215
TAHK19 21/12/2017 Call 3.400 0.960 0.960 0.000   0 0.960
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 0.875
TAHYU9 21/12/2017 Put 3.500 0.115 0.115 0.000   0 0.115
TAHJX9 21/12/2017 Call 3.600 0.795 0.795 0.000   0 0.795
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 0.715
TAHXZ9 21/12/2017 Put 3.700 0.165 0.165 0.000   0 0.165
TAHJL9 21/12/2017 Call 3.800 0.640 0.640 0.000   0 0.640
TAHJM9 21/12/2017 Put 3.800 0.195 0.195 0.000   0 0.195
TAHXJ9 21/12/2017 Call 3.900 0.575 0.575 0.000   0 0.575
TAHXK9 21/12/2017 Put 3.900 0.230 0.230 0.000   0 0.230
TAHJJ9 21/12/2017 Call 4.000 0.505 0.505 0.000   0 0.505
TAHJK9 21/12/2017 Put 4.000 0.270 0.270 0.000   0 0.270
TAHUJ9 21/12/2017 Call 4.100 0.450 0.450 0.000   0 0.450
TAHUK9 21/12/2017 Put 4.100 0.315 0.315 0.000   0 0.315
TAHJH9 21/12/2017 Call 4.200 0.390 0.390 0.000   0 0.390
TAHJI9 21/12/2017 Put 4.200 0.360 0.360 0.000   0 0.360
TAHUH9 21/12/2017 Call 4.300 0.340 0.340 0.000   0 0.340
TAHUI9 21/12/2017 Put 4.300 0.415 0.415 0.000   0 0.415
TAHJR9 21/12/2017 Call 4.400 0.295 0.295 0.000   105 0.295
TAHJS9 21/12/2017 Put 4.400 0.470 0.470 0.000   0 0.470
TAHU99 21/12/2017 Call 4.500 0.255 0.255 0.000   0 0.255
TAHUA9 21/12/2017 Put 4.500 0.530 0.530 0.000   0 0.530
TAHJP9 21/12/2017 Call 4.600 0.220 0.220 0.000   0 0.220
TAHJQ9 21/12/2017 Put 4.600 0.595 0.595 0.000   0 0.595
TAHUD9 21/12/2017 Call 4.700 0.185 0.185 0.000   0 0.185
TAHUE9 21/12/2017 Put 4.700 0.665 0.665 0.000   0 0.665
TAHJT9 21/12/2017 Call 4.800 0.160 0.160 0.000   0 0.160
TAHJU9 21/12/2017 Put 4.800 0.740 0.740 0.000   0 0.740
TAHUB9 21/12/2017 Call 4.900 0.135 0.135 0.000   300 0.135
TAHUC9 21/12/2017 Put 4.900 0.815 0.815 0.000   0 0.815
TAHJN9 21/12/2017 Call 5.000 0.115 0.115 0.000   0 0.115
TAHJO9 21/12/2017 Put 5.000 0.895 0.895 0.000   0 0.895
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 1.105
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 1.330
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 1.560
TAHKD9 21/12/2017 Call 6.000 0.020 0.020 0.000   0 0.020
TAHKE9 21/12/2017 Put 6.000 1.800 1.800 0.000   0 1.800
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 2.040
TAHL49 21/12/2017 Call 6.500 0.007 0.007 0.000   0 0.007
TAHL59 21/12/2017 Put 6.500 2.285 2.285 0.000   0 2.285
TAHMR9 21/12/2017 Call 7.000 0.003 0.003 0.000   0 0.003
TAHMS9 21/12/2017 Put 7.000 2.780 2.780 0.000   0 2.780
TAHYD9 28/03/2018 Call 3.400 0.965 0.965 0.000   0 0.965
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 0.805
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 0.660
TAHSJ9 28/03/2018 Put 3.800 0.285 0.285 0.000   0 0.285
TAHR19 28/03/2018 Call 4.000 0.530 0.530 0.000   0 0.530
TAHR29 28/03/2018 Put 4.000 0.370 0.370 0.000   0 0.370
TAHQN9 28/03/2018 Call 4.200 0.420 0.420 0.000   0 0.420
TAHQO9 28/03/2018 Put 4.200 0.470 0.470 0.000   0 0.470
TAHQR9 28/03/2018 Call 4.400 0.325 0.325 0.000   0 0.325
TAHQS9 28/03/2018 Put 4.400 0.585 0.585 0.000   0 0.585
TAHQJ9 28/03/2018 Call 4.600 0.250 0.250 0.000   0 0.250
TAHQK9 28/03/2018 Put 4.600 0.715 0.715 0.000   0 0.715
TAHQL9 28/03/2018 Call 4.800 0.190 0.190 0.000   0 0.190
TAHQM9 28/03/2018 Put 4.800 0.860 0.860 0.000   0 0.860
TAHQP9 28/03/2018 Call 5.000 0.140 0.140 0.000   0 0.140
TAHQQ9 28/03/2018 Put 5.000 1.015 1.015 0.000   0 1.015
TAHQD9 28/03/2018 Call 5.500 0.065 0.065 0.000   0 0.065
TAHQE9 28/03/2018 Put 5.500 1.435 1.435 0.000   0 1.435
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 1.895
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 2.370
TAHQH9 28/03/2018 Call 7.000 0.005 0.005 0.000   0 0.005
TAHQI9 28/03/2018 Put 7.000 2.855 2.855 0.000   0 2.855
TAHYF9 28/06/2018 Call 3.400 0.975 0.975 0.000   0 0.975
TAHYG9 28/06/2018 Put 3.400 0.185 0.185 0.000   0 0.185
TAHY39 28/06/2018 Call 3.600 0.820 0.820 0.000   0 0.820
TAHY49 28/06/2018 Put 3.600 0.245 0.245 0.000   0 0.245
TAHXL9 28/06/2018 Call 3.800 0.675 0.675 0.000   0 0.675
TAHXM9 28/06/2018 Put 3.800 0.320 0.320 0.000   0 0.320
TAHUZ9 28/06/2018 Call 4.000 0.555 0.555 0.000   0 0.555
TAHV19 28/06/2018 Put 4.000 0.405 0.405 0.000   0 0.405
TAHV29 28/06/2018 Call 4.200 0.450 0.450 0.000   0 0.450
TAHV39 28/06/2018 Put 4.200 0.505 0.505 0.000   0 0.505
TAHV49 28/06/2018 Call 4.400 0.360 0.360 0.000   0 0.360
TAHV59 28/06/2018 Put 4.400 0.620 0.620 0.000   0 0.620
TAHUT9 28/06/2018 Call 4.600 0.285 0.285 0.000   0 0.285
TAHUU9 28/06/2018 Put 4.600 0.750 0.750 0.000   0 0.750
TAHUR9 28/06/2018 Call 4.800 0.220 0.220 0.000   0 0.220
TAHUS9 28/06/2018 Put 4.800 0.890 0.890 0.000   0 0.890
TAHUV9 28/06/2018 Call 5.000 0.170 0.170 0.000   0 0.170
TAHUW9 28/06/2018 Put 5.000 1.040 1.040 0.000   0 1.040
TAHUX9 28/06/2018 Call 5.500 0.090 0.090 0.000   0 0.090
TAHUY9 28/06/2018 Put 5.500 1.455 1.455 0.000   0 1.455
TAHUP9 28/06/2018 Call 6.000 0.045 0.045 0.000   0 0.045
TAHUQ9 28/06/2018 Put 6.000 1.905 1.905 0.000   0 1.905
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 2.380
TAHVR9 28/06/2018 Call 7.000 0.010 0.010 0.000   0 0.010
TAHVS9 28/06/2018 Put 7.000 2.860 2.860 0.000   0 2.860

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.