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 * 4.700 Down -0.010 4.700 4.710 4.720 4.730 4.670 922,562 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHES9 30/03/2017 Call 0.010 4.700 4.700 0.000   0 4.700
TAHCV9 30/03/2017 Call 3.200 0.000 0.000 0.000   0 1.510
TAHCW9 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
TAHE19 30/03/2017 Call 3.300 0.000 0.000 0.000   0 1.410
TAHE29 30/03/2017 Put 3.300 0.000 0.000 0.000   0 0.000
TAHZM8 30/03/2017 Call 3.400 0.000 0.000 0.000   0 1.310
TAHZN8 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.000
TAHDU9 30/03/2017 Call 3.500 0.000 0.000 0.000   0 1.210
TAHDV9 30/03/2017 Put 3.500 0.000 0.000 0.000   0 0.000
TAHUN8 30/03/2017 Call 3.600 0.000 0.000 0.000   0 1.110
TAHUO8 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.000
TAHDQ9 30/03/2017 Call 3.700 1.010 1.010 0.000   0 1.010
TAHDR9 30/03/2017 Put 3.700 0.000 0.000 0.000   0 0.000
TAHSX8 30/03/2017 Call 3.800 0.910 0.910 0.000   0 0.910
TAHSY8 30/03/2017 Put 3.800 0.000 0.000 0.000   1,000 0.000
TAHDO9 30/03/2017 Call 3.900 0.810 0.810 0.000   0 0.810
TAHDP9 30/03/2017 Put 3.900 0.000 0.000 0.000   0 0.000
TAHSZ8 30/03/2017 Call 4.000 0.710 0.710 0.000   0 0.710
TAHT18 30/03/2017 Put 4.000 0.000 0.000 0.000   40 0.000
TAHDW9 30/03/2017 Call 4.100 0.610 0.610 0.000   98 0.610
TAHDX9 30/03/2017 Put 4.100 0.000 0.000 0.000   200 0.000
TAHT48 30/03/2017 Call 4.200 0.510 0.510 0.000   0 0.510
TAHT58 30/03/2017 Put 4.200 0.000 0.000 0.000   593 0.000
TAHDY9 30/03/2017 Call 4.300 0.410 0.410 0.000   646 0.410
TAHDZ9 30/03/2017 Put 4.300 0.000 0.000 0.000   240 0.000
TAHVA9 30/03/2017 Call 4.310 0.400 0.400 0.000   0 0.400
TAHV99 30/03/2017 Put 4.310 0.000 0.000 0.000   0 0.000
TAHST8 30/03/2017 Call 4.400 0.310 0.310 0.000   255 0.310
TAHSU8 30/03/2017 Put 4.400 0.000 0.000 0.000   868 0.000
TAHVB9 30/03/2017 Call 4.410 0.300 0.300 0.000   0 0.300
TAHVC9 30/03/2017 Put 4.410 0.000 0.000 0.000   0 0.000
TAHE39 30/03/2017 Call 4.500 0.210 0.210 0.000   687 0.210
TAHE49 30/03/2017 Put 4.500 0.000 0.000 0.000   0 0.001
TAHVE9 30/03/2017 Call 4.510 0.200 0.200 0.000   0 0.200
TAHVD9 30/03/2017 Put 4.510 0.000 0.000 0.000   100 0.001
TAHSV8 30/03/2017 Call 4.600 0.110 0.110 0.000   80 0.110
TAHSW8 30/03/2017 Put 4.600 0.000 0.000 0.000   56 0.009
TAHDS9 30/03/2017 Call 4.700 0.020 0.020 0.000   30 0.030
TAHDT9 30/03/2017 Put 4.700 0.010 0.010 0.000   60 0.045
TAHVF9 30/03/2017 Call 4.710 0.015 0.015 0.000   0 0.025
TAHVG9 30/03/2017 Put 4.710 0.015 0.015 0.000 400 400 0.050
TAHT28 30/03/2017 Call 4.800 0.000 0.000 0.000   192 0.001
TAHT38 30/03/2017 Put 4.800 0.090 0.090 0.000   0 0.110
TAHVI9 30/03/2017 Call 4.810 0.000 0.000 0.000   1,800 0.001
TAHVH9 30/03/2017 Put 4.810 0.100 0.100 0.000   0 0.120
TAHEV9 30/03/2017 Call 4.900 0.000 0.000 0.000   395 0.000
TAHEW9 30/03/2017 Put 4.900 0.190 0.190 0.000   0 0.200
TAHVT9 30/03/2017 Call 4.910 0.000 0.000 0.000   0 0.000
TAHVU9 30/03/2017 Put 4.910 0.200 0.200 0.000   0 0.210
TAHT68 30/03/2017 Call 5.000 0.000 0.000 0.000   859 0.000
TAHT78 30/03/2017 Put 5.000 0.290 0.290 0.000   0 0.295
TAHVV9 30/03/2017 Call 5.010 0.000 0.000 0.000   0 0.000
TAHVW9 30/03/2017 Put 5.010 0.300 0.300 0.000   0 0.305
TAHEZ9 30/03/2017 Call 5.250 0.000 0.000 0.000   0 0.000
TAHF19 30/03/2017 Put 5.250 0.540 0.540 0.000   0 0.540
TAHVY9 30/03/2017 Call 5.260 0.000 0.000 0.000   0 0.000
TAHVX9 30/03/2017 Put 5.260 0.550 0.550 0.000   0 0.550
TAHSR8 30/03/2017 Call 5.500 0.000 0.000 0.000   306 0.000
TAHSS8 30/03/2017 Put 5.500 0.790 0.790 0.000   0 0.790
TAHFF9 30/03/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TAHFG9 30/03/2017 Put 5.750 0.000 0.000 0.000   0 1.040
TAHSP8 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TAHSQ8 30/03/2017 Put 6.000 0.000 0.000 0.000   0 1.290
TAHKX9 30/03/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHKY9 30/03/2017 Put 6.250 0.000 0.000 0.000   0 1.540
TAHT98 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHTA8 30/03/2017 Put 6.500 1.790 1.790 0.000   0 1.790
TAHML9 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TAHMM9 30/03/2017 Put 6.750 2.040 2.040 0.000   0 2.040
TAHTL8 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHTM8 30/03/2017 Put 7.000 2.290 2.290 0.000   0 2.290
TAHS59 27/04/2017 Call 0.010 4.705 4.705 0.000   0 4.705
TAHYJ9 27/04/2017 Call 3.500 0.000 0.000 0.000   0 1.215
TAHYK9 27/04/2017 Put 3.500 0.000 0.000 0.000   0 0.000
TAHY79 27/04/2017 Call 3.600 0.000 0.000 0.000   0 1.115
TAHY89 27/04/2017 Put 3.600 0.000 0.000 0.000   0 0.000
TAHXP9 27/04/2017 Call 3.700 1.015 1.015 0.000   0 1.015
TAHXQ9 27/04/2017 Put 3.700 0.000 0.000 0.000   0 0.000
TAHXA9 27/04/2017 Call 3.800 0.915 0.915 0.000   0 0.915
TAHXB9 27/04/2017 Put 3.800 0.000 0.000 0.000   0 0.000
TAHSO9 27/04/2017 Call 3.900 0.815 0.815 0.000   0 0.815
TAHSP9 27/04/2017 Put 3.900 0.000 0.000 0.000   32 0.000
TAHSG9 27/04/2017 Call 4.000 0.715 0.715 0.000   0 0.715
TAHSH9 27/04/2017 Put 4.000 0.000 0.000 0.000   30 0.001
TAHR59 27/04/2017 Call 4.100 0.615 0.615 0.000   0 0.615
TAHR69 27/04/2017 Put 4.100 0.001 0.001 0.000   150 0.002
TAHR79 27/04/2017 Call 4.200 0.520 0.520 0.000   0 0.520
TAHR89 27/04/2017 Put 4.200 0.003 0.003 0.000   172 0.004
TAHR99 27/04/2017 Call 4.300 0.365 0.465 0.000   1,000 0.420
TAHRF9 27/04/2017 Put 4.300 0.008 0.008 0.000   0 0.010
TAHRG9 27/04/2017 Call 4.400 0.290 0.370 0.000   370 0.330
TAHRH9 27/04/2017 Put 4.400 0.020 0.020 0.000   0 0.020
TAHRI9 27/04/2017 Call 4.500 0.205 0.285 0.000   499 0.250
TAHRJ9 27/04/2017 Put 4.500 0.035 0.035 0.000   0 0.040
TAHRK9 27/04/2017 Call 4.600 0.145 0.180 0.000   20 0.175
TAHRL9 27/04/2017 Put 4.600 0.045 0.095 0.000   80 0.070
TAHRM9 27/04/2017 Call 4.700 0.115 0.115 0.000   0 0.115
TAHRN9 27/04/2017 Put 4.700 0.085 0.135 0.110 450 89 0.115
TAHRO9 27/04/2017 Call 4.800 0.070 0.070 0.000   0 0.070
TAHRP9 27/04/2017 Put 4.800 0.135 0.195 0.000   10 0.170
TAHRQ9 27/04/2017 Call 4.900 0.040 0.040 0.000   0 0.040
TAHRR9 27/04/2017 Put 4.900 0.200 0.260 0.000   0 0.240
TAHRS9 27/04/2017 Call 5.000 0.020 0.020 0.000   0 0.020
TAHRT9 27/04/2017 Put 5.000 0.275 0.355 0.000   0 0.320
TAHRU9 27/04/2017 Call 5.250 0.003 0.003 0.000   0 0.003
TAHRV9 27/04/2017 Put 5.250 0.495 0.595 0.000   0 0.550
TAHRW9 27/04/2017 Call 5.500 0.000 0.000 0.000   0 0.000
TAHRX9 27/04/2017 Put 5.500 0.790 0.790 0.000   0 0.790
TAHRY9 27/04/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TAHRZ9 27/04/2017 Put 5.750 0.000 0.000 0.000   0 1.040
TAHS19 27/04/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TAHS29 27/04/2017 Put 6.000 0.000 0.000 0.000   0 1.290
TAHS39 27/04/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHS49 27/04/2017 Put 6.250 0.000 0.000 0.000   0 1.540
TAHVJ9 27/04/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHVK9 27/04/2017 Put 6.500 0.000 0.000 0.000   0 1.790
TAHTN9 25/05/2017 Call 0.010 4.710 4.710 0.000   0 4.710
TAHYL9 25/05/2017 Call 3.500 0.000 0.000 0.000   0 1.220
TAHYM9 25/05/2017 Put 3.500 0.000 0.000 0.000   0 0.000
TAHY99 25/05/2017 Call 3.600 0.000 0.000 0.000   0 1.120
TAHYA9 25/05/2017 Put 3.600 0.000 0.000 0.000   0 0.000
TAHXR9 25/05/2017 Call 3.700 1.020 1.020 0.000   0 1.025
TAHXS9 25/05/2017 Put 3.700 0.000 0.000 0.000   0 0.001
TAHXC9 25/05/2017 Call 3.800 0.920 0.920 0.000   0 0.925
TAHXD9 25/05/2017 Put 3.800 0.001 0.001 0.000   0 0.001
TAHSS9 25/05/2017 Call 3.900 0.820 0.820 0.000   0 0.825
TAHST9 25/05/2017 Put 3.900 0.002 0.002 0.000   0 0.003
TAHSU9 25/05/2017 Call 4.000 0.725 0.725 0.000   0 0.725
TAHSV9 25/05/2017 Put 4.000 0.004 0.004 0.000   10,000 0.006
TAHSW9 25/05/2017 Call 4.100 0.630 0.630 0.000   0 0.630
TAHSX9 25/05/2017 Put 4.100 0.009 0.009 0.000   120 0.010
TAHSY9 25/05/2017 Call 4.200 0.540 0.540 0.000   0 0.540
TAHSZ9 25/05/2017 Put 4.200 0.015 0.015 0.000   0 0.020
TAHT19 25/05/2017 Call 4.300 0.450 0.450 0.000   0 0.450
TAHT29 25/05/2017 Put 4.300 0.030 0.030 0.000   0 0.035
TAHT39 25/05/2017 Call 4.400 0.365 0.365 0.000   60 0.370
TAHT49 25/05/2017 Put 4.400 0.030 0.080 0.000   100 0.050
TAHT59 25/05/2017 Call 4.500 0.290 0.290 0.000   100 0.295
TAHT69 25/05/2017 Put 4.500 0.055 0.105 0.000   100 0.080
TAHT79 25/05/2017 Call 4.600 0.190 0.250 0.000   200 0.225
TAHT89 25/05/2017 Put 4.600 0.085 0.120 0.000   24 0.115
TAHT99 25/05/2017 Call 4.700 0.165 0.165 0.000   206 0.165
TAHTA9 25/05/2017 Put 4.700 0.125 0.185 0.000   0 0.155
TAHTB9 25/05/2017 Call 4.800 0.090 0.140 0.000   0 0.120
TAHTC9 25/05/2017 Put 4.800 0.205 0.205 0.000   0 0.210
TAHTD9 25/05/2017 Call 4.900 0.055 0.090 0.000   0 0.085
TAHTE9 25/05/2017 Put 4.900 0.230 0.310 0.000   0 0.275
TAHTF9 25/05/2017 Call 5.000 0.025 0.075 0.000   0 0.055
TAHTG9 25/05/2017 Put 5.000 0.300 0.380 0.000   0 0.350
TAHTH9 25/05/2017 Call 5.250 0.015 0.015 0.000   0 0.015
TAHTI9 25/05/2017 Put 5.250 0.550 0.550 0.000   0 0.560
TAHTJ9 25/05/2017 Call 5.500 0.004 0.004 0.000   0 0.004
TAHTK9 25/05/2017 Put 5.500 0.790 0.790 0.000   0 0.795
TAHTL9 25/05/2017 Call 5.750 0.000 0.000 0.000   0 0.001
TAHTM9 25/05/2017 Put 5.750 0.000 0.000 0.000   0 1.040
TAHTW9 25/05/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TAHTX9 25/05/2017 Put 6.000 0.000 0.000 0.000   0 1.290
TAHTY9 25/05/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHTZ9 25/05/2017 Put 6.250 0.000 0.000 0.000   0 1.540
TAHVL9 25/05/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHVM9 25/05/2017 Put 6.500 0.000 0.000 0.000   0 1.790
TAHJZ9 29/06/2017 Call 0.010 4.720 4.720 0.000   0 4.720
TAHCX9 29/06/2017 Call 3.200 0.000 0.000 0.000   0 1.530
TAHCY9 29/06/2017 Put 3.200 0.000 0.000 0.000   0 0.000
TAHZO8 29/06/2017 Call 3.400 0.000 0.000 0.000   0 1.330
TAHZP8 29/06/2017 Put 3.400 0.000 0.000 0.000   0 0.000
TAHYN9 29/06/2017 Call 3.500 0.000 0.000 0.000   0 1.230
TAHYO9 29/06/2017 Put 3.500 0.000 0.000 0.000   0 0.001
TAHY18 29/06/2017 Call 3.600 0.000 0.000 0.000   0 1.135
TAHY28 29/06/2017 Put 3.600 0.000 0.000 0.000   0 0.002
TAHJ19 29/06/2017 Call 3.700 0.000 0.000 0.000   0 1.035
TAHJ29 29/06/2017 Put 3.700 0.004 0.004 0.000   1,000 0.003
TAHXB8 29/06/2017 Call 3.800 0.930 0.930 0.000   0 0.940
TAHXC8 29/06/2017 Put 3.800 0.007 0.007 0.000   0 0.006
TAHJ59 29/06/2017 Call 3.900 0.835 0.835 0.000   0 0.840
TAHJ69 29/06/2017 Put 3.900 0.010 0.010 0.000   0 0.010
TAHX78 29/06/2017 Call 4.000 0.745 0.745 0.000   0 0.750
TAHX88 29/06/2017 Put 4.000 0.020 0.020 0.000   250 0.020
TAHJD9 29/06/2017 Call 4.100 0.655 0.655 0.000   0 0.655
TAHJE9 29/06/2017 Put 4.100 0.030 0.030 0.000   200 0.030
TAHPO9 29/06/2017 Call 4.110 0.645 0.645 0.000   0 0.650
TAHPP9 29/06/2017 Put 4.110 0.030 0.030 0.000   1,000 0.030
TAHX58 29/06/2017 Call 4.200 0.570 0.570 0.000   0 0.570
TAHX68 29/06/2017 Put 4.200 0.040 0.040 0.000   0 0.040
TAHPQ9 29/06/2017 Call 4.210 0.560 0.560 0.000   0 0.560
TAHPR9 29/06/2017 Put 4.210 0.045 0.045 0.000   0 0.045
TAHJ99 29/06/2017 Call 4.300 0.485 0.485 0.000   0 0.490
TAHJA9 29/06/2017 Put 4.300 0.060 0.060 0.000   100 0.060
TAHPS9 29/06/2017 Call 4.310 0.480 0.480 0.000   0 0.480
TAHPT9 29/06/2017 Put 4.310 0.060 0.060 0.000   1,130 0.060
TAHX18 29/06/2017 Call 4.400 0.410 0.410 0.000   0 0.410
TAHX28 29/06/2017 Put 4.400 0.085 0.085 0.000   0 0.085
TAHJB9 29/06/2017 Call 4.500 0.340 0.340 0.000   0 0.340
TAHJC9 29/06/2017 Put 4.500 0.115 0.115 0.000   15 0.115
TAHWY8 29/06/2017 Call 4.600 0.000 0.000 0.000   160 0.280
TAHWZ8 29/06/2017 Put 4.600 0.150 0.150 0.000   15 0.150
TAHJ79 29/06/2017 Call 4.700 0.220 0.220 0.000   0 0.220
TAHJ89 29/06/2017 Put 4.700 0.195 0.195 0.000   130 0.195
TAHX98 29/06/2017 Call 4.800 0.170 0.170 0.000   0 0.175
TAHXA8 29/06/2017 Put 4.800 0.245 0.245 0.000   0 0.245
TAHJ39 29/06/2017 Call 4.900 0.130 0.130 0.000   0 0.135
TAHJ49 29/06/2017 Put 4.900 0.310 0.310 0.000   0 0.305
TAHX38 29/06/2017 Call 5.000 0.100 0.100 0.000   0 0.100
TAHX48 29/06/2017 Put 5.000 0.375 0.375 0.000   85 0.375
TAHJF9 29/06/2017 Call 5.250 0.045 0.045 0.000   0 0.045
TAHJG9 29/06/2017 Put 5.250 0.570 0.570 0.000   0 0.570
TAHXD8 29/06/2017 Call 5.500 0.020 0.020 0.000   0 0.020
TAHXF8 29/06/2017 Put 5.500 0.795 0.795 0.000   100 0.795
TAHKB9 29/06/2017 Call 5.750 0.000 0.000 0.000   0 0.008
TAHKC9 29/06/2017 Put 5.750 0.000 0.000 0.000   0 1.040
TAHWW8 29/06/2017 Call 6.000 0.000 0.000 0.000   0 0.003
TAHWX8 29/06/2017 Put 6.000 0.000 0.000 0.000   0 1.290
TAHKZ9 29/06/2017 Call 6.250 0.000 0.000 0.000   0 0.001
TAHL19 29/06/2017 Put 6.250 0.000 0.000 0.000   0 1.540
TAHXJ8 29/06/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHXK8 29/06/2017 Put 6.500 0.000 0.000 0.000   0 1.790
TAHMN9 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TAHMO9 29/06/2017 Put 6.750 2.040 2.040 0.000   0 2.040
TAHN29 29/06/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHN39 29/06/2017 Put 7.000 2.290 2.290 0.000   0 2.290
TAHWU9 27/07/2017 Call 0.010 4.730 4.730 0.000   0 4.730
TAHYP9 27/07/2017 Call 3.500 0.000 0.000 0.000   0 1.240
TAHYQ9 27/07/2017 Put 3.500 0.000 0.000 0.000   0 0.004
TAHYB9 27/07/2017 Call 3.600 0.000 0.000 0.000   0 1.145
TAHYC9 27/07/2017 Put 3.600 0.000 0.000 0.000   0 0.006
TAHXT9 27/07/2017 Call 3.700 1.040 1.040 0.000   0 1.045
TAHXU9 27/07/2017 Put 3.700 0.009 0.009 0.000   80 0.010
TAHXF9 27/07/2017 Call 3.800 0.945 0.945 0.000   0 0.950
TAHXG9 27/07/2017 Put 3.800 0.015 0.015 0.000   0 0.015
TAHXH9 27/07/2017 Call 3.900 0.850 0.850 0.000   0 0.855
TAHXI9 27/07/2017 Put 3.900 0.020 0.020 0.000   0 0.025
TAHX69 27/07/2017 Call 4.000 0.760 0.760 0.000   0 0.765
TAHX79 27/07/2017 Put 4.000 0.030 0.030 0.000   0 0.035
TAHWS9 27/07/2017 Call 4.100 0.675 0.675 0.000   0 0.680
TAHWT9 27/07/2017 Put 4.100 0.045 0.045 0.000   0 0.045
TAHVZ9 27/07/2017 Call 4.200 0.590 0.590 0.000   0 0.595
TAHW19 27/07/2017 Put 4.200 0.065 0.065 0.000   0 0.065
TAHWQ9 27/07/2017 Call 4.300 0.515 0.515 0.000   0 0.520
TAHWR9 27/07/2017 Put 4.300 0.085 0.085 0.000   0 0.085
TAHW29 27/07/2017 Call 4.400 0.440 0.440 0.000   364 0.445
TAHW39 27/07/2017 Put 4.400 0.110 0.110 0.000   0 0.110
TAHWG9 27/07/2017 Call 4.500 0.375 0.375 0.000   0 0.375
TAHWH9 27/07/2017 Put 4.500 0.140 0.140 0.000   24 0.140
TAHW89 27/07/2017 Call 4.600 0.310 0.310 0.000   100 0.315
TAHW99 27/07/2017 Put 4.600 0.180 0.180 0.000   0 0.180
TAHWI9 27/07/2017 Call 4.700 0.255 0.255 0.000   0 0.260
TAHWJ9 27/07/2017 Put 4.700 0.225 0.225 0.000   0 0.225
TAHWA9 27/07/2017 Call 4.800 0.205 0.205 0.000   187 0.210
TAHWB9 27/07/2017 Put 4.800 0.275 0.275 0.000   0 0.275
TAHWK9 27/07/2017 Call 4.900 0.165 0.165 0.000   0 0.165
TAHWL9 27/07/2017 Put 4.900 0.335 0.335 0.000   0 0.335
TAHW49 27/07/2017 Call 5.000 0.130 0.130 0.000   0 0.130
TAHW59 27/07/2017 Put 5.000 0.400 0.400 0.000   0 0.400
TAHWM9 27/07/2017 Call 5.250 0.065 0.065 0.000   0 0.070
TAHWN9 27/07/2017 Put 5.250 0.585 0.585 0.000   0 0.590
TAHWE9 27/07/2017 Call 5.500 0.030 0.030 0.000   0 0.035
TAHWF9 27/07/2017 Put 5.500 0.805 0.805 0.000   0 0.805
TAHWC9 27/07/2017 Call 5.750 0.000 0.000 0.000   0 0.015
TAHWD9 27/07/2017 Put 5.750 0.000 0.000 0.000   0 1.040
TAHW69 27/07/2017 Call 6.000 0.000 0.000 0.000   0 0.006
TAHW79 27/07/2017 Put 6.000 0.000 0.000 0.000   0 1.290
TAHWO9 27/07/2017 Call 6.250 0.000 0.000 0.000   0 0.002
TAHWP9 27/07/2017 Put 6.250 0.000 0.000 0.000   0 1.540
TAHZR9 24/08/2017 Call 0.010 4.605 4.605 0.000   0 4.605
TAHYV9 24/08/2017 Call 3.600 0.000 0.000 0.000   0 1.145
TAHYW9 24/08/2017 Put 3.600 0.000 0.000 0.000   0 0.020
TAHZJ9 24/08/2017 Call 3.700 1.045 1.045 0.000   0 1.050
TAHZK9 24/08/2017 Put 3.700 0.030 0.030 0.000   0 0.030
TAHYX9 24/08/2017 Call 3.800 0.950 0.950 0.000   0 0.955
TAHYZ9 24/08/2017 Put 3.800 0.040 0.040 0.000   0 0.040
TAHZP9 24/08/2017 Call 3.900 0.860 0.860 0.000   0 0.860
TAHZQ9 24/08/2017 Put 3.900 0.055 0.055 0.000   0 0.055
TAHZ19 24/08/2017 Call 4.000 0.770 0.770 0.000   0 0.770
TAHZ29 24/08/2017 Put 4.000 0.075 0.075 0.000   0 0.075
TAHZN9 24/08/2017 Call 4.100 0.685 0.685 0.000   0 0.685
TAHZO9 24/08/2017 Put 4.100 0.095 0.095 0.000   0 0.095
TAHZ39 24/08/2017 Call 4.200 0.605 0.605 0.000   0 0.605
TAHZ49 24/08/2017 Put 4.200 0.120 0.120 0.000   0 0.120
TAHZL9 24/08/2017 Call 4.300 0.530 0.530 0.000   0 0.530
TAHZM9 24/08/2017 Put 4.300 0.150 0.150 0.000   0 0.145
TAHZ59 24/08/2017 Call 4.400 0.460 0.460 0.000   0 0.460
TAHZ69 24/08/2017 Put 4.400 0.185 0.185 0.000   0 0.180
TAHZD9 24/08/2017 Call 4.500 0.390 0.390 0.000   0 0.395
TAHZE9 24/08/2017 Put 4.500 0.225 0.225 0.000   0 0.220
TAHZ79 24/08/2017 Call 4.600 0.330 0.330 0.000   0 0.330
TAHZ89 24/08/2017 Put 4.600 0.270 0.270 0.000   0 0.270
TAHZF9 24/08/2017 Call 4.700 0.275 0.275 0.000   0 0.275
TAHZG9 24/08/2017 Put 4.700 0.320 0.320 0.000   0 0.320
TAHZ99 24/08/2017 Call 4.800 0.225 0.225 0.000   0 0.230
TAHZA9 24/08/2017 Put 4.800 0.380 0.380 0.000   0 0.380
TAHZH9 24/08/2017 Call 4.900 0.185 0.185 0.000   0 0.185
TAHZI9 24/08/2017 Put 4.900 0.445 0.445 0.000   0 0.445
TAHZB9 24/08/2017 Call 5.000 0.150 0.150 0.000   0 0.150
TAHZC9 24/08/2017 Put 5.000 0.515 0.515 0.000   0 0.510
TAHZS9 24/08/2017 Call 5.250 0.080 0.080 0.000   0 0.085
TAHZT9 24/08/2017 Put 5.250 0.710 0.710 0.000   0 0.705
TAHZU9 24/08/2017 Call 5.500 0.045 0.045 0.000   0 0.045
TAHZV9 24/08/2017 Put 5.500 0.925 0.925 0.000   0 0.920
TAHZW9 24/08/2017 Call 5.750 0.000 0.000 0.000   0 0.020
TAHZX9 24/08/2017 Put 5.750 0.000 0.000 0.000   0 1.155
TAHZY9 24/08/2017 Call 6.000 0.000 0.000 0.000      
TAHB17 24/08/2017 Put 6.000 0.000 0.000 0.000      
TAHQT9 28/09/2017 Call 0.010 4.615 4.615 0.000   0 4.615
TAHEQ9 28/09/2017 Call 3.200 0.000 0.000 0.000   0 1.535
TAHER9 28/09/2017 Put 3.200 0.000 0.000 0.000   0 0.007
TAHE59 28/09/2017 Call 3.400 0.000 0.000 0.000   0 1.335
TAHE69 28/09/2017 Put 3.400 0.000 0.000 0.000   0 0.015
TAHYR9 28/09/2017 Call 3.500 0.000 0.000 0.000   0 1.240
TAHYS9 28/09/2017 Put 3.500 0.000 0.000 0.000   0 0.020
TAHEK9 28/09/2017 Call 3.600 0.000 0.000 0.000   0 1.145
TAHEL9 28/09/2017 Put 3.600 0.000 0.000 0.000   0 0.030
TAHXV9 28/09/2017 Call 3.700 1.045 1.045 0.000   0 1.050
TAHXW9 28/09/2017 Put 3.700 0.035 0.035 0.000   0 0.040
TAHEG9 28/09/2017 Call 3.800 0.955 0.955 0.000   0 0.960
TAHEH9 28/09/2017 Put 3.800 0.050 0.050 0.000   0 0.055
TAHSQ9 28/09/2017 Call 3.900 0.865 0.865 0.000   0 0.865
TAHSR9 28/09/2017 Put 3.900 0.070 0.070 0.000   0 0.075
TAHE99 28/09/2017 Call 4.000 0.775 0.775 0.000   0 0.780
TAHEF9 28/09/2017 Put 4.000 0.090 0.090 0.000   0 0.090
TAHVN9 28/09/2017 Call 4.010 0.685 0.685 0.000   0 0.690
TAHVO9 28/09/2017 Put 4.010 0.090 0.090 0.000   0 0.095
TAHR39 28/09/2017 Call 4.100 0.695 0.695 0.000   0 0.695
TAHR49 28/09/2017 Put 4.100 0.110 0.110 0.000   0 0.115
TAHVQ9 28/09/2017 Call 4.110 0.610 0.610 0.000   0 0.615
TAHVP9 28/09/2017 Put 4.110 0.115 0.115 0.000   0 0.115
TAHEO9 28/09/2017 Call 4.200 0.615 0.615 0.000   0 0.615
TAHEP9 28/09/2017 Put 4.200 0.140 0.140 0.000   0 0.145
TAHPU9 28/09/2017 Call 4.300 0.540 0.540 0.000   60 0.535
TAHPV9 28/09/2017 Put 4.300 0.170 0.170 0.000   60 0.175
TAHU19 28/09/2017 Call 4.310 0.475 0.475 0.000   0 0.470
TAHU29 28/09/2017 Put 4.310 0.175 0.175 0.000   40 0.175
TAHEM9 28/09/2017 Call 4.400 0.470 0.470 0.000   0 0.470
TAHEN9 28/09/2017 Put 4.400 0.210 0.210 0.000   580 0.210
TAHU49 28/09/2017 Call 4.410 0.415 0.415 0.000   0 0.410
TAHU39 28/09/2017 Put 4.410 0.210 0.210 0.000   0 0.210
TAHPW9 28/09/2017 Call 4.500 0.405 0.405 0.000   0 0.405
TAHPX9 28/09/2017 Put 4.500 0.250 0.250 0.000   0 0.250
TAHU59 28/09/2017 Call 4.510 0.355 0.355 0.000   0 0.355
TAHU69 28/09/2017 Put 4.510 0.250 0.250 0.000   0 0.250
TAHEI9 28/09/2017 Call 4.600 0.345 0.345 0.000   0 0.345
TAHEJ9 28/09/2017 Put 4.600 0.295 0.295 0.000   0 0.295
TAHU89 28/09/2017 Call 4.610 0.305 0.305 0.000   0 0.305
TAHU79 28/09/2017 Put 4.610 0.300 0.300 0.000   0 0.300
TAHQ19 28/09/2017 Call 4.700 0.290 0.290 0.000   0 0.290
TAHQ29 28/09/2017 Put 4.700 0.350 0.350 0.000   0 0.350
TAHWW9 28/09/2017 Call 4.710 0.255 0.255 0.000   0 0.260
TAHWV9 28/09/2017 Put 4.710 0.350 0.350 0.000   0 0.350
TAHE79 28/09/2017 Call 4.800 0.245 0.245 0.000   0 0.245
TAHE89 28/09/2017 Put 4.800 0.405 0.405 0.000   0 0.405
TAHWX9 28/09/2017 Call 4.810 0.215 0.215 0.000   0 0.215
TAHWY9 28/09/2017 Put 4.810 0.410 0.410 0.000   0 0.405
TAHQ39 28/09/2017 Call 4.900 0.200 0.200 0.000   0 0.205
TAHQ49 28/09/2017 Put 4.900 0.470 0.470 0.000   0 0.465
TAHX19 28/09/2017 Call 4.910 0.180 0.180 0.000   0 0.180
TAHWZ9 28/09/2017 Put 4.910 0.470 0.470 0.000   0 0.470
TAHET9 28/09/2017 Call 5.000 0.165 0.165 0.000   0 0.170
TAHEU9 28/09/2017 Put 5.000 0.535 0.535 0.000   0 0.535
TAHX29 28/09/2017 Call 5.010 0.150 0.150 0.000   100 0.150
TAHX39 28/09/2017 Put 5.010 0.540 0.540 0.000   0 0.535
TAHQ59 28/09/2017 Call 5.250 0.100 0.100 0.000   0 0.100
TAHQ69 28/09/2017 Put 5.250 0.725 0.725 0.000   0 0.725
TAHX59 28/09/2017 Call 5.260 0.090 0.090 0.000   1,000 0.080
TAHX49 28/09/2017 Put 5.260 0.725 0.725 0.000   0 0.725
TAHF29 28/09/2017 Call 5.500 0.055 0.055 0.000   0 0.055
TAHF39 28/09/2017 Put 5.500 0.935 0.935 0.000   0 0.935
TAHQ99 28/09/2017 Call 5.750 0.000 0.000 0.000   0 0.030
TAHQA9 28/09/2017 Put 5.750 0.000 0.000 0.000   0 1.165
TAHF69 28/09/2017 Call 6.000 0.000 0.000 0.000   0 0.015
TAHF79 28/09/2017 Put 6.000 0.000 0.000 0.000   0 1.400
TAHPY9 28/09/2017 Call 6.250 0.000 0.000 0.000   0 0.008
TAHPZ9 28/09/2017 Put 6.250 0.000 0.000 0.000   0 1.640
TAHL29 28/09/2017 Call 6.500 0.000 0.000 0.000   0 0.004
TAHL39 28/09/2017 Put 6.500 0.000 0.000 0.000   0 1.885
TAHQ79 28/09/2017 Call 6.750 0.002 0.002 0.000   0 0.002
TAHQ89 28/09/2017 Put 6.750 2.125 2.125 0.000   0 2.130
TAHMP9 28/09/2017 Call 7.000 0.001 0.001 0.000   0 0.001
TAHMQ9 28/09/2017 Put 7.000 2.370 2.370 0.000   0 2.375
TAHV89 21/12/2017 Call 0.010 4.635 4.635 0.000   0 4.635
TAHK19 21/12/2017 Call 3.400 0.000 0.000 0.000   0 1.340
TAHK29 21/12/2017 Put 3.400 0.000 0.000 0.000   0 0.035
TAHYT9 21/12/2017 Call 3.500 0.000 0.000 0.000   0 1.245
TAHYU9 21/12/2017 Put 3.500 0.000 0.000 0.000   0 0.045
TAHJX9 21/12/2017 Call 3.600 0.000 0.000 0.000   0 1.150
TAHJY9 21/12/2017 Put 3.600 0.000 0.000 0.000   0 0.055
TAHXY9 21/12/2017 Call 3.700 1.055 1.055 0.000   0 1.060
TAHXZ9 21/12/2017 Put 3.700 0.065 0.065 0.000   0 0.070
TAHJL9 21/12/2017 Call 3.800 0.965 0.965 0.000   0 0.970
TAHJM9 21/12/2017 Put 3.800 0.085 0.085 0.000   0 0.085
TAHXJ9 21/12/2017 Call 3.900 0.880 0.880 0.000   0 0.885
TAHXK9 21/12/2017 Put 3.900 0.105 0.105 0.000   0 0.105
TAHJJ9 21/12/2017 Call 4.000 0.795 0.795 0.000   0 0.800
TAHJK9 21/12/2017 Put 4.000 0.125 0.125 0.000   0 0.130
TAHUJ9 21/12/2017 Call 4.100 0.715 0.715 0.000   0 0.720
TAHUK9 21/12/2017 Put 4.100 0.155 0.155 0.000   0 0.155
TAHJH9 21/12/2017 Call 4.200 0.645 0.645 0.000   0 0.645
TAHJI9 21/12/2017 Put 4.200 0.185 0.185 0.000   0 0.185
TAHUH9 21/12/2017 Call 4.300 0.575 0.575 0.000   0 0.575
TAHUI9 21/12/2017 Put 4.300 0.220 0.220 0.000   0 0.220
TAHJR9 21/12/2017 Call 4.400 0.505 0.505 0.000   105 0.510
TAHJS9 21/12/2017 Put 4.400 0.255 0.255 0.000   0 0.255
TAHU99 21/12/2017 Call 4.500 0.445 0.445 0.000   0 0.450
TAHUA9 21/12/2017 Put 4.500 0.300 0.300 0.000   0 0.300
TAHJP9 21/12/2017 Call 4.600 0.390 0.390 0.000   0 0.395
TAHJQ9 21/12/2017 Put 4.600 0.345 0.345 0.000   0 0.345
TAHUD9 21/12/2017 Call 4.700 0.340 0.340 0.000   0 0.340
TAHUE9 21/12/2017 Put 4.700 0.400 0.400 0.000   0 0.395
TAHJT9 21/12/2017 Call 4.800 0.290 0.290 0.000   0 0.295
TAHJU9 21/12/2017 Put 4.800 0.455 0.455 0.000   0 0.455
TAHUB9 21/12/2017 Call 4.900 0.250 0.250 0.000   0 0.255
TAHUC9 21/12/2017 Put 4.900 0.515 0.515 0.000   0 0.515
TAHJN9 21/12/2017 Call 5.000 0.215 0.215 0.000   0 0.220
TAHJO9 21/12/2017 Put 5.000 0.580 0.580 0.000   0 0.580
TAHUN9 21/12/2017 Call 5.250 0.140 0.140 0.000   0 0.145
TAHUO9 21/12/2017 Put 5.250 0.765 0.765 0.000   0 0.760
TAHJV9 21/12/2017 Call 5.500 0.090 0.090 0.000   0 0.095
TAHJW9 21/12/2017 Put 5.500 0.965 0.965 0.000   0 0.960
TAHUF9 21/12/2017 Call 5.750 0.000 0.000 0.000   0 0.060
TAHUG9 21/12/2017 Put 5.750 0.000 0.000 0.000   0 1.180
TAHKD9 21/12/2017 Call 6.000 0.000 0.000 0.000   0 0.040
TAHKE9 21/12/2017 Put 6.000 0.000 0.000 0.000   0 1.410
TAHUL9 21/12/2017 Call 6.250 0.000 0.000 0.000   0 0.025
TAHUM9 21/12/2017 Put 6.250 0.000 0.000 0.000   0 1.645
TAHL49 21/12/2017 Call 6.500 0.000 0.000 0.000   0 0.015
TAHL59 21/12/2017 Put 6.500 0.000 0.000 0.000   0 1.885
TAHMR9 21/12/2017 Call 7.000 0.005 0.005 0.000   0 0.005
TAHMS9 21/12/2017 Put 7.000 2.370 2.370 0.000   0 2.375
TAHYD9 28/03/2018 Call 3.400 0.000 0.000 0.000   0 1.340
TAHYE9 28/03/2018 Put 3.400 0.000 0.000 0.000   0 0.075
TAHY19 28/03/2018 Call 3.600 0.000 0.000 0.000   0 1.155
TAHY29 28/03/2018 Put 3.600 0.000 0.000 0.000   0 0.110
TAHSI9 28/03/2018 Call 3.800 0.975 0.975 0.000   0 0.975
TAHSJ9 28/03/2018 Put 3.800 0.145 0.145 0.000   0 0.155
TAHR19 28/03/2018 Call 4.000 0.815 0.815 0.000   0 0.815
TAHR29 28/03/2018 Put 4.000 0.205 0.205 0.000   0 0.210
TAHQN9 28/03/2018 Call 4.200 0.665 0.665 0.000   0 0.665
TAHQO9 28/03/2018 Put 4.200 0.280 0.280 0.000   0 0.280
TAHQR9 28/03/2018 Call 4.400 0.535 0.535 0.000   0 0.535
TAHQS9 28/03/2018 Put 4.400 0.365 0.365 0.000   0 0.365
TAHQJ9 28/03/2018 Call 4.600 0.425 0.425 0.000   0 0.425
TAHQK9 28/03/2018 Put 4.600 0.465 0.465 0.000   0 0.465
TAHQL9 28/03/2018 Call 4.800 0.330 0.330 0.000   0 0.330
TAHQM9 28/03/2018 Put 4.800 0.580 0.580 0.000   0 0.580
TAHQP9 28/03/2018 Call 5.000 0.255 0.255 0.000   0 0.255
TAHQQ9 28/03/2018 Put 5.000 0.710 0.710 0.000   0 0.715
TAHQD9 28/03/2018 Call 5.500 0.125 0.125 0.000   0 0.130
TAHQE9 28/03/2018 Put 5.500 1.090 1.090 0.000   0 1.090
TAHQF9 28/03/2018 Call 6.000 0.000 0.000 0.000   0 0.060
TAHQG9 28/03/2018 Put 6.000 0.000 0.000 0.000   0 1.520
TAHQB9 28/03/2018 Call 6.500 0.000 0.000 0.000   0 0.030
TAHQC9 28/03/2018 Put 6.500 0.000 0.000 0.000   0 1.980
TAHQH9 28/03/2018 Call 7.000 0.010 0.010 0.000   0 0.010
TAHQI9 28/03/2018 Put 7.000 2.455 2.455 0.000   0 2.455
TAHYF9 28/06/2018 Call 3.400 0.000 0.000 0.000   0 1.345
TAHYG9 28/06/2018 Put 3.400 0.000 0.000 0.000   0 0.095
TAHY39 28/06/2018 Call 3.600 0.000 0.000 0.000   0 1.160
TAHY49 28/06/2018 Put 3.600 0.000 0.000 0.000   0 0.135
TAHXL9 28/06/2018 Call 3.800 0.985 0.985 0.000   0 0.990
TAHXM9 28/06/2018 Put 3.800 0.175 0.175 0.000   0 0.185
TAHUZ9 28/06/2018 Call 4.000 0.830 0.830 0.000   0 0.835
TAHV19 28/06/2018 Put 4.000 0.240 0.240 0.000   0 0.245
TAHV29 28/06/2018 Call 4.200 0.690 0.690 0.000   0 0.690
TAHV39 28/06/2018 Put 4.200 0.315 0.315 0.000   0 0.320
TAHV49 28/06/2018 Call 4.400 0.565 0.565 0.000   0 0.570
TAHV59 28/06/2018 Put 4.400 0.405 0.405 0.000   0 0.405
TAHUT9 28/06/2018 Call 4.600 0.460 0.460 0.000   0 0.465
TAHUU9 28/06/2018 Put 4.600 0.505 0.505 0.000   0 0.505
TAHUR9 28/06/2018 Call 4.800 0.370 0.370 0.000   0 0.375
TAHUS9 28/06/2018 Put 4.800 0.620 0.620 0.000   0 0.620
TAHUV9 28/06/2018 Call 5.000 0.295 0.295 0.000   0 0.300
TAHUW9 28/06/2018 Put 5.000 0.750 0.750 0.000   0 0.750
TAHUX9 28/06/2018 Call 5.500 0.165 0.165 0.000   0 0.165
TAHUY9 28/06/2018 Put 5.500 1.120 1.120 0.000   0 1.115
TAHUP9 28/06/2018 Call 6.000 0.000 0.000 0.000   0 0.085
TAHUQ9 28/06/2018 Put 6.000 0.000 0.000 0.000   0 1.535
TAHV69 28/06/2018 Call 6.500 0.000 0.000 0.000   0 0.045
TAHV79 28/06/2018 Put 6.500 1.995 1.995 0.000   0 1.990
TAHVR9 28/06/2018 Call 7.000 0.025 0.025 0.000   0 0.025
TAHVS9 28/06/2018 Put 7.000 2.465 2.465 0.000   0 2.460

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.