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 4.770 Up 0.020 4.700 4.780 4.750 4.780 4.710 2,491,310 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHZ18 28/07/2016 Call 0.010 4.760 4.760 0.000   0 4.760
TAHD49 28/07/2016 Call 3.300 1.470 1.470 0.000   0 1.470
TAHD59 28/07/2016 Put 3.300 0.000 0.000 0.000   0 0.000
TAHBF9 28/07/2016 Call 3.400 1.370 1.370 0.000   0 1.370
TAHBG9 28/07/2016 Put 3.400 0.000 0.000 0.000   0 0.000
TAHZW8 28/07/2016 Call 3.500 1.270 1.270 0.000   0 1.270
TAHZX8 28/07/2016 Put 3.500 0.000 0.000 0.000   0 0.000
TAHZI8 28/07/2016 Call 3.600 1.170 1.170 0.000   0 1.170
TAHZJ8 28/07/2016 Put 3.600 0.000 0.000 0.000   0 0.000
TAHZ68 28/07/2016 Call 3.700 1.070 1.070 0.000   0 1.070
TAHZ78 28/07/2016 Put 3.700 0.000 0.000 0.000   0 0.000
TAHZ48 28/07/2016 Call 3.800 0.970 0.970 0.000   0 0.970
TAHZ58 28/07/2016 Put 3.800 0.000 0.000 0.000   0 0.000
TAHYP8 28/07/2016 Call 3.900 0.870 0.870 0.000   0 0.870
TAHYQ8 28/07/2016 Put 3.900 0.000 0.000 0.000   0 0.000
TAHYF8 28/07/2016 Call 4.000 0.770 0.770 0.000   0 0.770
TAHYG8 28/07/2016 Put 4.000 0.000 0.000 0.000   0 0.000
TAHYV8 28/07/2016 Call 4.100 0.670 0.670 0.000   0 0.670
TAHYW8 28/07/2016 Put 4.100 0.000 0.000 0.000   0 0.000
TAHY78 28/07/2016 Call 4.200 0.570 0.570 0.000   0 0.570
TAHY88 28/07/2016 Put 4.200 0.000 0.000 0.000   0 0.000
TAHYT8 28/07/2016 Call 4.300 0.470 0.470 0.000   0 0.470
TAHYU8 28/07/2016 Put 4.300 0.000 0.000 0.000   0 0.000
TAHYB8 28/07/2016 Call 4.400 0.370 0.370 0.000   0 0.370
TAHYC8 28/07/2016 Put 4.400 0.000 0.000 0.000   0 0.000
TAHYR8 28/07/2016 Call 4.500 0.270 0.270 0.000   0 0.270
TAHYS8 28/07/2016 Put 4.500 0.000 0.000 0.000   0 0.000
TAHY98 28/07/2016 Call 4.600 0.170 0.170 0.000   0 0.170
TAHYA8 28/07/2016 Put 4.600 0.003 0.003 0.000   0 0.003
TAHYL8 28/07/2016 Call 4.700 0.075 0.075 0.000   0 0.075
TAHYM8 28/07/2016 Put 4.700 0.020 0.020 0.000   0 0.020
TAHYD8 28/07/2016 Call 4.800 0.015 0.015 0.000   0 0.015
TAHYE8 28/07/2016 Put 4.800 0.070 0.070 0.000   0 0.070
TAHYX8 28/07/2016 Call 4.900 0.001 0.001 0.000   0 0.001
TAHYZ8 28/07/2016 Put 4.900 0.145 0.145 0.000   0 0.145
TAHY58 28/07/2016 Call 5.000 0.000 0.000 0.000   0 0.000
TAHY68 28/07/2016 Put 5.000 0.235 0.235 0.000   0 0.235
TAHYH8 28/07/2016 Call 5.250 0.000 0.000 0.000   0 0.000
TAHYI8 28/07/2016 Put 5.250 0.480 0.480 0.000   0 0.480
TAHYN8 28/07/2016 Call 5.500 0.000 0.000 0.000   0 0.000
TAHYO8 28/07/2016 Put 5.500 0.730 0.730 0.000   0 0.730
TAHYJ8 28/07/2016 Call 5.750 0.000 0.000 0.000   0 0.000
TAHYK8 28/07/2016 Put 5.750 0.980 0.980 0.000   0 0.980
TAHZ28 28/07/2016 Call 6.000 0.000 0.000 0.000   0 0.000
TAHZ38 28/07/2016 Put 6.000 1.230 1.230 0.000   0 1.230
TAHKP9 28/07/2016 Call 6.250 0.000 0.000 0.000   0 0.000
TAHKQ9 28/07/2016 Put 6.250 1.480 1.480 0.000   0 1.480
TAHCK9 25/08/2016 Call 0.010 4.655 4.655 0.000   0 4.655
TAHD69 25/08/2016 Call 3.300 1.475 1.475 0.000   0 1.475
TAHD79 25/08/2016 Put 3.300 0.000 0.000 0.000   0 0.000
TAHCN9 25/08/2016 Call 3.400 1.375 1.375 0.000   0 1.375
TAHCO9 25/08/2016 Put 3.400 0.000 0.000 0.000   0 0.000
TAHCL9 25/08/2016 Call 3.500 1.275 1.275 0.000   0 1.275
TAHCM9 25/08/2016 Put 3.500 0.000 0.000 0.000   0 0.000
TAHBJ9 25/08/2016 Call 3.600 1.175 1.175 0.000   0 1.175
TAHBK9 25/08/2016 Put 3.600 0.000 0.000 0.000   0 0.000
TAHCG9 25/08/2016 Call 3.700 1.075 1.075 0.000   0 1.075
TAHCH9 25/08/2016 Put 3.700 0.001 0.001 0.000   0 0.001
TAHBL9 25/08/2016 Call 3.800 0.975 0.975 0.000   0 0.975
TAHBM9 25/08/2016 Put 3.800 0.002 0.002 0.000   0 0.002
TAHCI9 25/08/2016 Call 3.900 0.875 0.875 0.000   0 0.875
TAHCJ9 25/08/2016 Put 3.900 0.004 0.004 0.000   0 0.004
TAHBO9 25/08/2016 Call 4.000 0.775 0.775 0.000   0 0.775
TAHBP9 25/08/2016 Put 4.000 0.008 0.008 0.000   0 0.008
TAHC99 25/08/2016 Call 4.100 0.675 0.675 0.000   0 0.675
TAHCF9 25/08/2016 Put 4.100 0.015 0.015 0.000   0 0.015
TAHBQ9 25/08/2016 Call 4.200 0.575 0.575 0.000   0 0.575
TAHBR9 25/08/2016 Put 4.200 0.025 0.025 0.000   0 0.025
TAHC79 25/08/2016 Call 4.300 0.475 0.475 0.000   0 0.475
TAHC89 25/08/2016 Put 4.300 0.040 0.040 0.000   0 0.040
TAHBS9 25/08/2016 Call 4.400 0.380 0.380 0.000   0 0.380
TAHBT9 25/08/2016 Put 4.400 0.060 0.060 0.000   0 0.060
TAHDN9 25/08/2016 Call 4.410 0.305 0.305 0.000   0 0.305
TAHDM9 25/08/2016 Put 4.410 0.060 0.060 0.000   0 0.060
TAHC19 25/08/2016 Call 4.500 0.295 0.295 0.000   0 0.295
TAHC29 25/08/2016 Put 4.500 0.085 0.085 0.000   0 0.085
TAHBW9 25/08/2016 Call 4.600 0.215 0.215 0.000   0 0.215
TAHBX9 25/08/2016 Put 4.600 0.125 0.125 0.000   0 0.125
TAHKF9 25/08/2016 Call 4.610 0.170 0.170 0.000   0 0.170
TAHKG9 25/08/2016 Put 4.610 0.125 0.125 0.000   0 0.125
TAHC39 25/08/2016 Call 4.700 0.150 0.150 0.000   0 0.150
TAHC49 25/08/2016 Put 4.700 0.170 0.170 0.000   0 0.170
TAHKI9 25/08/2016 Call 4.710 0.120 0.120 0.000   0 0.120
TAHKH9 25/08/2016 Put 4.710 0.175 0.175 0.000   0 0.175
TAHBU9 25/08/2016 Call 4.800 0.100 0.100 0.000   0 0.100
TAHBV9 25/08/2016 Put 4.800 0.230 0.230 0.000   0 0.230
TAHC59 25/08/2016 Call 4.900 0.065 0.065 0.000   0 0.065
TAHC69 25/08/2016 Put 4.900 0.300 0.300 0.000   0 0.300
TAHBY9 25/08/2016 Call 5.000 0.040 0.040 0.000   0 0.040
TAHBZ9 25/08/2016 Put 5.000 0.375 0.375 0.000   0 0.375
TAHEX9 25/08/2016 Call 5.250 0.010 0.010 0.000   0 0.010
TAHEY9 25/08/2016 Put 5.250 0.600 0.600 0.000   0 0.600
TAHF49 25/08/2016 Call 5.500 0.002 0.002 0.000   0 0.002
TAHF59 25/08/2016 Put 5.500 0.840 0.840 0.000   0 0.840
TAHF89 25/08/2016 Call 5.750 0.000 0.000 0.000   0 0.000
TAHF99 25/08/2016 Put 5.750 1.090 1.090 0.000   0 1.090
TAHKJ9 25/08/2016 Call 6.000 0.000 0.000 0.000   0 0.000
TAHKK9 25/08/2016 Put 6.000 1.335 1.335 0.000   0 1.335
TAHKR9 25/08/2016 Call 6.250 0.000 0.000 0.000   0 0.000
TAHKS9 25/08/2016 Put 6.250 1.585 1.585 0.000   0 1.585
TAHT88 29/09/2016 Call 0.010 4.665 4.665 0.000   0 4.665
TAHD89 29/09/2016 Call 3.300 1.475 1.475 0.000   0 1.475
TAHD99 29/09/2016 Put 3.300 0.001 0.001 0.000   0 0.001
TAHBH9 29/09/2016 Call 3.400 1.375 1.375 0.000   0 1.375
TAHBI9 29/09/2016 Put 3.400 0.001 0.001 0.000   0 0.001
TAHZY8 29/09/2016 Call 3.500 1.275 1.275 0.000   0 1.275
TAHB19 29/09/2016 Put 3.500 0.002 0.002 0.000   0 0.002
TAHNY8 29/09/2016 Call 3.600 1.175 1.175 0.000   0 1.175
TAHNZ8 29/09/2016 Put 3.600 0.004 0.004 0.000   0 0.004
TAHUR8 29/09/2016 Call 3.700 1.075 1.075 0.000   0 1.075
TAHUS8 29/09/2016 Put 3.700 0.007 0.007 0.000   0 0.007
TAHW88 29/09/2016 Call 3.710 0.980 0.980 0.000   0 0.980
TAHW98 29/09/2016 Put 3.710 0.008 0.008 0.000   0 0.008
TAHJ68 29/09/2016 Call 3.800 0.975 0.975 0.000   0 0.975
TAHJ78 29/09/2016 Put 3.800 0.010 0.010 0.000   0 0.010
TAHWB8 29/09/2016 Call 3.810 0.880 0.880 0.000   0 0.880
TAHWA8 29/09/2016 Put 3.810 0.010 0.010 0.000   0 0.010
TAHSH8 29/09/2016 Call 3.900 0.875 0.875 0.000   0 0.875
TAHSI8 29/09/2016 Put 3.900 0.020 0.020 0.000   0 0.020
TAHIQ8 29/09/2016 Call 4.000 0.775 0.775 0.000   0 0.775
TAHIR8 29/09/2016 Put 4.000 0.025 0.025 0.000   0 0.025
TAHWE8 29/09/2016 Call 4.010 0.690 0.690 0.000   0 0.690
TAHWF8 29/09/2016 Put 4.010 0.025 0.025 0.000   0 0.025
TAHSN8 29/09/2016 Call 4.100 0.675 0.675 0.000   0 0.675
TAHSO8 29/09/2016 Put 4.100 0.040 0.040 0.000   0 0.040
TAHWH8 29/09/2016 Call 4.110 0.600 0.600 0.000   0 0.600
TAHWG8 29/09/2016 Put 4.110 0.040 0.040 0.000   0 0.040
TAHIU8 29/09/2016 Call 4.200 0.575 0.575 0.000   0 0.575
TAHIV8 29/09/2016 Put 4.200 0.055 0.055 0.000   0 0.055
TAHVW8 29/09/2016 Call 4.210 0.510 0.510 0.000   0 0.510
TAHVV8 29/09/2016 Put 4.210 0.055 0.055 0.000   0 0.055
TAHSJ8 29/09/2016 Call 4.300 0.480 0.480 0.000   0 0.480
TAHSK8 29/09/2016 Put 4.300 0.070 0.070 0.000   0 0.070
TAHVX8 29/09/2016 Call 4.310 0.430 0.430 0.000   0 0.430
TAHVY8 29/09/2016 Put 4.310 0.075 0.075 0.000   0 0.075
TAHIO8 29/09/2016 Call 4.400 0.395 0.395 0.000   0 0.395
TAHIP8 29/09/2016 Put 4.400 0.095 0.095 0.000   0 0.095
TAHW48 29/09/2016 Call 4.410 0.355 0.355 0.000   0 0.355
TAHW58 29/09/2016 Put 4.410 0.100 0.100 0.000   0 0.100
TAHSB8 29/09/2016 Call 4.500 0.315 0.315 0.000   0 0.315
TAHSC8 29/09/2016 Put 4.500 0.130 0.130 0.000   0 0.130
TAHW78 29/09/2016 Call 4.510 0.285 0.285 0.000   0 0.285
TAHW68 29/09/2016 Put 4.510 0.130 0.130 0.000   0 0.130
TAHIY8 29/09/2016 Call 4.600 0.245 0.245 0.000   0 0.245
TAHIZ8 29/09/2016 Put 4.600 0.170 0.170 0.000   0 0.170
TAHXL8 29/09/2016 Call 4.610 0.225 0.225 0.000   0 0.225
TAHXM8 29/09/2016 Put 4.610 0.170 0.170 0.000   0 0.170
TAHSL8 29/09/2016 Call 4.700 0.185 0.185 0.000   0 0.185
TAHSM8 29/09/2016 Put 4.700 0.215 0.215 0.000   0 0.215
TAHXO8 29/09/2016 Call 4.710 0.175 0.175 0.000   0 0.175
TAHXN8 29/09/2016 Put 4.710 0.220 0.220 0.000   0 0.220
TAHIW8 29/09/2016 Call 4.800 0.140 0.140 0.000   0 0.140
TAHIX8 29/09/2016 Put 4.800 0.275 0.275 0.000   0 0.275
TAHXP8 29/09/2016 Call 4.810 0.135 0.135 0.000   0 0.135
TAHXQ8 29/09/2016 Put 4.810 0.275 0.275 0.000   0 0.275
TAHSF8 29/09/2016 Call 4.900 0.105 0.105 0.000   0 0.105
TAHSG8 29/09/2016 Put 4.900 0.335 0.335 0.000   0 0.335
TAHXS8 29/09/2016 Call 4.910 0.100 0.100 0.000   0 0.100
TAHXR8 29/09/2016 Put 4.910 0.340 0.340 0.000   0 0.340
TAHIS8 29/09/2016 Call 5.000 0.075 0.075 0.070 200 0 0.075
TAHIT8 29/09/2016 Put 5.000 0.410 0.410 0.000   0 0.410
TAHXT8 29/09/2016 Call 5.010 0.070 0.070 0.000   0 0.070
TAHXU8 29/09/2016 Put 5.010 0.415 0.415 0.000   0 0.415
TAHSD8 29/09/2016 Call 5.250 0.030 0.030 0.000   0 0.030
TAHSE8 29/09/2016 Put 5.250 0.615 0.615 0.000   0 0.615
TAHIK8 29/09/2016 Call 5.500 0.010 0.010 0.000   0 0.010
TAHIL8 29/09/2016 Put 5.500 0.845 0.845 0.000   0 0.845
TAHS98 29/09/2016 Call 5.750 0.003 0.003 0.000   0 0.003
TAHSA8 29/09/2016 Put 5.750 1.090 1.090 0.000   0 1.090
TAHJ18 29/09/2016 Call 6.000 0.001 0.001 0.000   0 0.001
TAHJ28 29/09/2016 Put 6.000 1.340 1.340 0.000   0 1.340
TAHTD8 29/09/2016 Call 6.250 0.000 0.000 0.000   0 0.000
TAHTE8 29/09/2016 Put 6.250 1.590 1.590 0.000   0 1.590
TAHIM8 29/09/2016 Call 6.500 0.000 0.000 0.000   0 0.000
TAHIN8 29/09/2016 Put 6.500 1.840 1.840 0.000   0 1.840
TAHTJ8 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TAHTK8 29/09/2016 Put 6.750 2.090 2.090 0.000   0 2.090
TAHKE8 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TAHKF8 29/09/2016 Put 7.000 2.340 2.340 0.000   0 2.340
TAHGM9 27/10/2016 Call 0.010 4.675 4.675 0.000   0 4.675
TAHGP9 27/10/2016 Call 3.500 1.275 1.275 0.000   0 1.275
TAHGQ9 27/10/2016 Put 3.500 0.005 0.005 0.000   0 0.005
TAHGR9 27/10/2016 Call 3.600 1.175 1.175 0.000   0 1.175
TAHGS9 27/10/2016 Put 3.600 0.009 0.009 0.000   0 0.009
TAHGN9 27/10/2016 Call 3.700 1.075 1.075 0.000   0 1.075
TAHGO9 27/10/2016 Put 3.700 0.015 0.015 0.000   0 0.015
TAHFP9 27/10/2016 Call 3.800 0.975 0.975 0.000   0 0.975
TAHFQ9 27/10/2016 Put 3.800 0.020 0.020 0.000   0 0.020
TAHG49 27/10/2016 Call 3.900 0.875 0.875 0.000   0 0.875
TAHG59 27/10/2016 Put 3.900 0.030 0.030 0.000   0 0.030
TAHFL9 27/10/2016 Call 4.000 0.775 0.775 0.000   0 0.775
TAHFM9 27/10/2016 Put 4.000 0.040 0.040 0.000   0 0.040
TAHG89 27/10/2016 Call 4.100 0.680 0.680 0.000   0 0.680
TAHG99 27/10/2016 Put 4.100 0.055 0.055 0.000   0 0.055
TAHFJ9 27/10/2016 Call 4.200 0.585 0.585 0.000   0 0.585
TAHFK9 27/10/2016 Put 4.200 0.075 0.075 0.000   0 0.075
TAHG69 27/10/2016 Call 4.300 0.495 0.495 0.000   0 0.495
TAHG79 27/10/2016 Put 4.300 0.095 0.095 0.000   0 0.095
TAHFN9 27/10/2016 Call 4.400 0.410 0.410 0.000   0 0.410
TAHFO9 27/10/2016 Put 4.400 0.125 0.125 0.000   0 0.125
TAHGK9 27/10/2016 Call 4.500 0.335 0.335 0.000   0 0.335
TAHGL9 27/10/2016 Put 4.500 0.155 0.155 0.000   0 0.155
TAHFH9 27/10/2016 Call 4.600 0.270 0.270 0.000   0 0.270
TAHFI9 27/10/2016 Put 4.600 0.200 0.200 0.000   0 0.200
TAHFZ9 27/10/2016 Call 4.700 0.215 0.215 0.000   0 0.215
TAHG19 27/10/2016 Put 4.700 0.245 0.245 0.000   0 0.245
TAHFR9 27/10/2016 Call 4.800 0.170 0.170 0.000   0 0.170
TAHFS9 27/10/2016 Put 4.800 0.300 0.300 0.000   0 0.300
TAHG29 27/10/2016 Call 4.900 0.135 0.135 0.000   0 0.135
TAHG39 27/10/2016 Put 4.900 0.360 0.360 0.000   0 0.360
TAHFT9 27/10/2016 Call 5.000 0.100 0.100 0.000   0 0.100
TAHFU9 27/10/2016 Put 5.000 0.430 0.430 0.000   0 0.430
TAHFV9 27/10/2016 Call 5.250 0.050 0.050 0.000   0 0.050
TAHFW9 27/10/2016 Put 5.250 0.625 0.625 0.000   0 0.625
TAHFX9 27/10/2016 Call 5.500 0.025 0.025 0.000   0 0.025
TAHFY9 27/10/2016 Put 5.500 0.850 0.850 0.000   0 0.850
TAHK79 27/10/2016 Call 5.750 0.010 0.010 0.000   0 0.010
TAHK89 27/10/2016 Put 5.750 1.090 1.090 0.000   0 1.090
TAHKL9 27/10/2016 Call 6.000 0.004 0.004 0.000   0 0.004
TAHKM9 27/10/2016 Put 6.000 1.335 1.335 0.000   0 1.335
TAHKT9 27/10/2016 Call 6.250 0.002 0.002 0.000   0 0.002
TAHKU9 27/10/2016 Put 6.250 1.585 1.585 0.000   0 1.585
TAHIT9 24/11/2016 Call 0.010 4.680 4.680 0.000   0 4.680
TAHIY9 24/11/2016 Call 3.500 1.270 1.270 0.000   0 1.270
TAHIZ9 24/11/2016 Put 3.500 0.006 0.006 0.000   0 0.006
TAHIW9 24/11/2016 Call 3.600 1.175 1.175 0.000   0 1.175
TAHIX9 24/11/2016 Put 3.600 0.009 0.009 0.000   0 0.009
TAHIN9 24/11/2016 Call 3.700 1.075 1.075 0.000   0 1.075
TAHIO9 24/11/2016 Put 3.700 0.015 0.015 0.000   0 0.015
TAHGT9 24/11/2016 Call 3.800 0.975 0.975 0.000   0 0.975
TAHGU9 24/11/2016 Put 3.800 0.020 0.020 0.000   0 0.020
TAHIL9 24/11/2016 Call 3.900 0.875 0.875 0.000   0 0.875
TAHIM9 24/11/2016 Put 3.900 0.030 0.030 0.000   0 0.030
TAHGV9 24/11/2016 Call 4.000 0.775 0.775 0.000   0 0.775
TAHGW9 24/11/2016 Put 4.000 0.045 0.045 0.000   0 0.045
TAHIR9 24/11/2016 Call 4.100 0.685 0.685 0.000   0 0.685
TAHIS9 24/11/2016 Put 4.100 0.060 0.060 0.000   0 0.060
TAHGX9 24/11/2016 Call 4.200 0.595 0.595 0.000   0 0.595
TAHGY9 24/11/2016 Put 4.200 0.085 0.085 0.000   0 0.085
TAHIJ9 24/11/2016 Call 4.300 0.510 0.510 0.000   0 0.510
TAHIK9 24/11/2016 Put 4.300 0.105 0.105 0.000   0 0.105
TAHI29 24/11/2016 Call 4.400 0.430 0.430 0.000   0 0.430
TAHI39 24/11/2016 Put 4.400 0.135 0.135 0.000   0 0.135
TAHIP9 24/11/2016 Call 4.500 0.360 0.360 0.000   0 0.360
TAHIQ9 24/11/2016 Put 4.500 0.170 0.170 0.000   0 0.170
TAHI49 24/11/2016 Call 4.600 0.300 0.300 0.000   0 0.300
TAHI59 24/11/2016 Put 4.600 0.210 0.210 0.000   0 0.210
TAHIF9 24/11/2016 Call 4.700 0.245 0.245 0.000   0 0.245
TAHIG9 24/11/2016 Put 4.700 0.255 0.255 0.000   0 0.255
TAHI69 24/11/2016 Call 4.800 0.200 0.200 0.000   0 0.200
TAHI79 24/11/2016 Put 4.800 0.310 0.310 0.000   0 0.310
TAHIH9 24/11/2016 Call 4.900 0.160 0.160 0.000   0 0.160
TAHII9 24/11/2016 Put 4.900 0.370 0.370 0.000   0 0.370
TAHGZ9 24/11/2016 Call 5.000 0.125 0.125 0.000   0 0.125
TAHI19 24/11/2016 Put 5.000 0.440 0.440 0.000   0 0.440
TAHI89 24/11/2016 Call 5.250 0.065 0.065 0.000   0 0.065
TAHI99 24/11/2016 Put 5.250 0.635 0.635 0.000   0 0.635
TAHIU9 24/11/2016 Call 5.500 0.030 0.030 0.000   0 0.030
TAHIV9 24/11/2016 Put 5.500 0.855 0.855 0.000   0 0.855
TAHK99 24/11/2016 Call 5.750 0.015 0.015 0.000   0 0.015
TAHKA9 24/11/2016 Put 5.750 1.095 1.095 0.000   0 1.095
TAHKN9 24/11/2016 Call 6.000 0.006 0.006 0.000   0 0.006
TAHKO9 24/11/2016 Put 6.000 1.340 1.340 0.000   0 1.340
TAHKV9 24/11/2016 Call 6.250 0.002 0.002 0.000   0 0.002
TAHKW9 24/11/2016 Put 6.250 1.585 1.585 0.000   0 1.585
TAHXG8 22/12/2016 Call 0.010 4.690 4.690 0.000   0 4.690
TAHD77 22/12/2016 Call 2.600 2.170 2.170 0.000   0 2.170
TAHD87 22/12/2016 Put 2.600 0.000 0.000 0.000   0 0.000
TAHDK9 22/12/2016 Call 3.340 1.430 1.430 0.000   0 1.430
TAHDL9 22/12/2016 Put 3.340 0.006 0.006 0.000   0 0.006
TAHCT9 22/12/2016 Call 3.420 1.355 1.355 0.000   0 1.355
TAHCU9 22/12/2016 Put 3.420 0.008 0.008 0.000   0 0.008
TAHB29 22/12/2016 Call 3.520 1.255 1.255 0.000   0 1.255
TAHB39 22/12/2016 Put 3.520 0.015 0.015 0.000   0 0.015
TAHZK8 22/12/2016 Call 3.610 1.165 1.165 0.000   0 1.165
TAHZL8 22/12/2016 Put 3.610 0.020 0.020 0.000   0 0.020
TAHP18 22/12/2016 Call 3.710 1.065 1.065 0.000   0 1.065
TAHP28 22/12/2016 Put 3.710 0.025 0.025 0.000   0 0.025
TAHK39 22/12/2016 Call 3.720 1.005 1.005 0.000   0 1.005
TAHK49 22/12/2016 Put 3.720 0.030 0.030 0.000   0 0.030
TAHXY8 22/12/2016 Call 3.800 0.975 0.975 0.000   0 0.975
TAHXZ8 22/12/2016 Put 3.800 0.035 0.035 0.000   0 0.035
TAHK69 22/12/2016 Call 3.810 0.920 0.920 0.000   0 0.920
TAHK59 22/12/2016 Put 3.810 0.035 0.035 0.000   0 0.035
TAHN98 22/12/2016 Call 3.890 0.885 0.885 0.000   0 0.885
TAHNK8 22/12/2016 Put 3.890 0.050 0.050 0.000   0 0.050
TAHWI8 22/12/2016 Call 3.980 0.800 0.800 0.000   0 0.800
TAHWJ8 22/12/2016 Put 3.980 0.060 0.060 0.000   0 0.060
TAHNL8 22/12/2016 Call 4.070 0.715 0.715 0.000   0 0.715
TAHNM8 22/12/2016 Put 4.070 0.075 0.075 0.000   0 0.075
TAHWK8 22/12/2016 Call 4.170 0.630 0.630 0.000   0 0.630
TAHWL8 22/12/2016 Put 4.170 0.100 0.100 0.000   0 0.100
TAHN18 22/12/2016 Call 4.260 0.560 0.560 0.000   0 0.560
TAHN28 22/12/2016 Put 4.260 0.120 0.120 0.000   0 0.120
TAHWO8 22/12/2016 Call 4.360 0.485 0.485 0.000   0 0.485
TAHWP8 22/12/2016 Put 4.360 0.150 0.150 0.000   0 0.150
TAHN78 22/12/2016 Call 4.450 0.420 0.420 0.000   0 0.420
TAHN88 22/12/2016 Put 4.450 0.180 0.180 0.000   0 0.180
TAHWM8 22/12/2016 Call 4.540 0.365 0.365 0.000   0 0.365
TAHWN8 22/12/2016 Put 4.540 0.215 0.215 0.000   0 0.215
TAHNN8 22/12/2016 Call 4.630 0.315 0.315 0.000   0 0.315
TAHNO8 22/12/2016 Put 4.630 0.255 0.255 0.000   0 0.255
TAHWQ8 22/12/2016 Call 4.860 0.205 0.205 0.000   0 0.205
TAHWR8 22/12/2016 Put 4.860 0.375 0.375 0.000   0 0.375
TAHNP8 22/12/2016 Call 5.100 0.125 0.125 0.000   0 0.125
TAHNQ8 22/12/2016 Put 5.100 0.540 0.540 0.000   0 0.540
TAHWU8 22/12/2016 Call 5.320 0.075 0.075 0.000   0 0.075
TAHWV8 22/12/2016 Put 5.320 0.710 0.710 0.000   0 0.710
TAHMY8 22/12/2016 Call 5.560 0.040 0.040 0.000   0 0.040
TAHMZ8 22/12/2016 Put 5.560 0.925 0.925 0.000   0 0.925
TAHWS8 22/12/2016 Call 5.790 0.020 0.020 0.000   0 0.020
TAHWT8 22/12/2016 Put 5.790 1.140 1.140 0.000   0 1.140
TAHN58 22/12/2016 Call 6.020 0.010 0.010 0.000   0 0.010
TAHN68 22/12/2016 Put 6.020 1.365 1.365 0.000   0 1.365
TAHXH8 22/12/2016 Call 6.260 0.005 0.005 0.000   0 0.005
TAHXI8 22/12/2016 Put 6.260 1.600 1.600 0.000   0 1.600
TAHN38 22/12/2016 Call 6.480 0.003 0.003 0.000   0 0.003
TAHN48 22/12/2016 Put 6.480 1.820 1.820 0.000   0 1.820
TAHP38 22/12/2016 Call 6.950 0.001 0.001 0.000   0 0.001
TAHP48 22/12/2016 Put 6.950 2.285 2.285 0.000   0 2.285
TAHES9 30/03/2017 Call 0.010 4.590 4.590 0.000   0 4.590
TAHCV9 30/03/2017 Call 3.200 1.570 1.570 0.000   0 1.570
TAHCW9 30/03/2017 Put 3.200 0.025 0.025 0.000   0 0.025
TAHE19 30/03/2017 Call 3.300 1.470 1.470 0.000   0 1.470
TAHE29 30/03/2017 Put 3.300 0.035 0.035 0.000   0 0.035
TAHZM8 30/03/2017 Call 3.400 1.375 1.375 0.000   0 1.375
TAHZN8 30/03/2017 Put 3.400 0.045 0.045 0.000   0 0.045
TAHDU9 30/03/2017 Call 3.500 1.275 1.275 0.000   0 1.275
TAHDV9 30/03/2017 Put 3.500 0.055 0.055 0.000   0 0.055
TAHUN8 30/03/2017 Call 3.600 1.175 1.175 0.000   0 1.175
TAHUO8 30/03/2017 Put 3.600 0.070 0.070 0.000   0 0.070
TAHDQ9 30/03/2017 Call 3.700 1.075 1.075 0.000   0 1.075
TAHDR9 30/03/2017 Put 3.700 0.085 0.085 0.000   0 0.085
TAHSX8 30/03/2017 Call 3.800 0.975 0.975 0.000   0 0.975
TAHSY8 30/03/2017 Put 3.800 0.100 0.100 0.000   0 0.100
TAHDO9 30/03/2017 Call 3.900 0.885 0.885 0.000   0 0.885
TAHDP9 30/03/2017 Put 3.900 0.120 0.120 0.000   0 0.120
TAHSZ8 30/03/2017 Call 4.000 0.795 0.795 0.000   0 0.795
TAHT18 30/03/2017 Put 4.000 0.140 0.140 0.000   0 0.140
TAHDW9 30/03/2017 Call 4.100 0.715 0.715 0.000   0 0.715
TAHDX9 30/03/2017 Put 4.100 0.170 0.170 0.000   0 0.170
TAHT48 30/03/2017 Call 4.200 0.640 0.640 0.000   0 0.640
TAHT58 30/03/2017 Put 4.200 0.200 0.200 0.000   0 0.200
TAHDY9 30/03/2017 Call 4.300 0.570 0.570 0.000   0 0.570
TAHDZ9 30/03/2017 Put 4.300 0.230 0.230 0.000   0 0.230
TAHST8 30/03/2017 Call 4.400 0.500 0.500 0.000   0 0.500
TAHSU8 30/03/2017 Put 4.400 0.270 0.270 0.000   0 0.270
TAHE39 30/03/2017 Call 4.500 0.440 0.440 0.000   0 0.440
TAHE49 30/03/2017 Put 4.500 0.315 0.315 0.000   0 0.315
TAHSV8 30/03/2017 Call 4.600 0.385 0.385 0.000   0 0.385
TAHSW8 30/03/2017 Put 4.600 0.360 0.360 0.000   0 0.360
TAHDS9 30/03/2017 Call 4.700 0.335 0.335 0.000   0 0.335
TAHDT9 30/03/2017 Put 4.700 0.410 0.410 0.000   0 0.410
TAHT28 30/03/2017 Call 4.800 0.290 0.290 0.000   0 0.290
TAHT38 30/03/2017 Put 4.800 0.470 0.470 0.000   0 0.470
TAHEV9 30/03/2017 Call 4.900 0.245 0.245 0.000   0 0.245
TAHEW9 30/03/2017 Put 4.900 0.530 0.530 0.000   0 0.530
TAHT68 30/03/2017 Call 5.000 0.210 0.210 0.000   0 0.210
TAHT78 30/03/2017 Put 5.000 0.595 0.595 0.000   0 0.595
TAHEZ9 30/03/2017 Call 5.250 0.140 0.140 0.000   0 0.140
TAHF19 30/03/2017 Put 5.250 0.780 0.780 0.000   0 0.780
TAHSR8 30/03/2017 Call 5.500 0.090 0.090 0.000   0 0.090
TAHSS8 30/03/2017 Put 5.500 0.980 0.980 0.000   0 0.980
TAHFF9 30/03/2017 Call 5.750 0.055 0.055 0.000   0 0.055
TAHFG9 30/03/2017 Put 5.750 1.200 1.200 0.000   0 1.200
TAHSP8 30/03/2017 Call 6.000 0.035 0.035 0.000   0 0.035
TAHSQ8 30/03/2017 Put 6.000 1.430 1.430 0.000   0 1.430
TAHKX9 30/03/2017 Call 6.250 0.020 0.020 0.000   0 0.020
TAHKY9 30/03/2017 Put 6.250 1.670 1.670 0.000   0 1.670
TAHT98 30/03/2017 Call 6.500 0.010 0.010 0.000   0 0.010
TAHTA8 30/03/2017 Put 6.500 1.910 1.910 0.000   0 1.910
TAHTL8 30/03/2017 Call 7.000 0.004 0.004 0.000   0 0.004
TAHTM8 30/03/2017 Put 7.000 2.405 2.405 0.000   0 2.405
TAHJZ9 29/06/2017 Call 0.010 4.610 4.610 0.000   0 4.610
TAHCX9 29/06/2017 Call 3.200 1.570 1.570 0.000   0 1.570
TAHCY9 29/06/2017 Put 3.200 0.045 0.045 0.000   0 0.045
TAHZO8 29/06/2017 Call 3.400 1.375 1.375 0.000   0 1.375
TAHZP8 29/06/2017 Put 3.400 0.070 0.070 0.000   0 0.070
TAHY18 29/06/2017 Call 3.600 1.175 1.175 0.000   0 1.175
TAHY28 29/06/2017 Put 3.600 0.100 0.100 0.000   0 0.100
TAHJ19 29/06/2017 Call 3.700 1.080 1.080 0.000   0 1.080
TAHJ29 29/06/2017 Put 3.700 0.115 0.115 0.000   0 0.115
TAHXB8 29/06/2017 Call 3.800 0.990 0.990 0.000   0 0.990
TAHXC8 29/06/2017 Put 3.800 0.135 0.135 0.000   0 0.135
TAHJ59 29/06/2017 Call 3.900 0.905 0.905 0.000   0 0.905
TAHJ69 29/06/2017 Put 3.900 0.160 0.160 0.000   0 0.160
TAHX78 29/06/2017 Call 4.000 0.825 0.825 0.000   0 0.825
TAHX88 29/06/2017 Put 4.000 0.185 0.185 0.000   0 0.185
TAHJD9 29/06/2017 Call 4.100 0.750 0.750 0.000   0 0.750
TAHJE9 29/06/2017 Put 4.100 0.215 0.215 0.000   0 0.215
TAHX58 29/06/2017 Call 4.200 0.680 0.680 0.000   0 0.680
TAHX68 29/06/2017 Put 4.200 0.250 0.250 0.000   0 0.250
TAHJ99 29/06/2017 Call 4.300 0.610 0.610 0.000   0 0.610
TAHJA9 29/06/2017 Put 4.300 0.285 0.285 0.000   0 0.285
TAHX18 29/06/2017 Call 4.400 0.550 0.550 0.000   0 0.550
TAHX28 29/06/2017 Put 4.400 0.325 0.325 0.000   0 0.325
TAHJB9 29/06/2017 Call 4.500 0.490 0.490 0.000   0 0.490
TAHJC9 29/06/2017 Put 4.500 0.365 0.365 0.000   0 0.365
TAHWY8 29/06/2017 Call 4.600 0.440 0.440 0.000   0 0.440
TAHWZ8 29/06/2017 Put 4.600 0.415 0.415 0.000   0 0.415
TAHJ79 29/06/2017 Call 4.700 0.390 0.390 0.000   0 0.390
TAHJ89 29/06/2017 Put 4.700 0.465 0.465 0.000   0 0.465
TAHX98 29/06/2017 Call 4.800 0.345 0.345 0.000   0 0.345
TAHXA8 29/06/2017 Put 4.800 0.525 0.525 0.000   0 0.525
TAHJ39 29/06/2017 Call 4.900 0.305 0.305 0.000   0 0.305
TAHJ49 29/06/2017 Put 4.900 0.585 0.585 0.000   0 0.585
TAHX38 29/06/2017 Call 5.000 0.265 0.265 0.000   0 0.265
TAHX48 29/06/2017 Put 5.000 0.645 0.645 0.000   0 0.645
TAHJF9 29/06/2017 Call 5.250 0.190 0.190 0.000   0 0.190
TAHJG9 29/06/2017 Put 5.250 0.820 0.820 0.000   0 0.820
TAHXD8 29/06/2017 Call 5.500 0.130 0.130 0.000   0 0.130
TAHXF8 29/06/2017 Put 5.500 1.015 1.015 0.000   0 1.015
TAHKB9 29/06/2017 Call 5.750 0.090 0.090 0.000   0 0.090
TAHKC9 29/06/2017 Put 5.750 1.225 1.225 0.000   0 1.225
TAHWW8 29/06/2017 Call 6.000 0.060 0.060 0.000   0 0.060
TAHWX8 29/06/2017 Put 6.000 1.445 1.445 0.000   0 1.445
TAHKZ9 29/06/2017 Call 6.250 0.040 0.040 0.000   0 0.040
TAHL19 29/06/2017 Put 6.250 1.675 1.675 0.000   0 1.675
TAHXJ8 29/06/2017 Call 6.500 0.025 0.025 0.000   0 0.025
TAHXK8 29/06/2017 Put 6.500 1.910 1.910 0.000   0 1.910
TAHEQ9 28/09/2017 Call 3.200 1.570 1.570 0.000   0 1.570
TAHER9 28/09/2017 Put 3.200 0.085 0.085 0.000   0 0.085
TAHE59 28/09/2017 Call 3.400 1.375 1.375 0.000   0 1.375
TAHE69 28/09/2017 Put 3.400 0.115 0.115 0.000   0 0.115
TAHEK9 28/09/2017 Call 3.600 1.180 1.180 0.000   0 1.180
TAHEL9 28/09/2017 Put 3.600 0.155 0.155 0.000   0 0.155
TAHEG9 28/09/2017 Call 3.800 1.000 1.000 0.000   0 1.000
TAHEH9 28/09/2017 Put 3.800 0.205 0.205 0.000   0 0.205
TAHE99 28/09/2017 Call 4.000 0.845 0.845 0.000   0 0.845
TAHEF9 28/09/2017 Put 4.000 0.265 0.265 0.000   0 0.265
TAHEO9 28/09/2017 Call 4.200 0.705 0.705 0.000   0 0.705
TAHEP9 28/09/2017 Put 4.200 0.335 0.335 0.000   0 0.335
TAHEM9 28/09/2017 Call 4.400 0.580 0.580 0.000   0 0.580
TAHEN9 28/09/2017 Put 4.400 0.420 0.420 0.000   0 0.420
TAHEI9 28/09/2017 Call 4.600 0.475 0.475 0.000   0 0.475
TAHEJ9 28/09/2017 Put 4.600 0.520 0.520 0.000   0 0.520
TAHE79 28/09/2017 Call 4.800 0.385 0.385 0.000   0 0.385
TAHE89 28/09/2017 Put 4.800 0.635 0.635 0.000   0 0.635
TAHET9 28/09/2017 Call 5.000 0.310 0.310 0.000   0 0.310
TAHEU9 28/09/2017 Put 5.000 0.760 0.760 0.000   0 0.760
TAHF29 28/09/2017 Call 5.500 0.170 0.170 0.000   0 0.170
TAHF39 28/09/2017 Put 5.500 1.120 1.120 0.000   0 1.120
TAHF69 28/09/2017 Call 6.000 0.090 0.090 0.000   0 0.090
TAHF79 28/09/2017 Put 6.000 1.535 1.535 0.000   0 1.535
TAHL29 28/09/2017 Call 6.500 0.045 0.045 0.000   0 0.045
TAHL39 28/09/2017 Put 6.500 1.985 1.985 0.000   0 1.985
TAHK19 21/12/2017 Call 3.400 1.375 1.375 0.000   0 1.375
TAHK29 21/12/2017 Put 3.400 0.130 0.130 0.000   0 0.130
TAHJX9 21/12/2017 Call 3.600 1.185 1.185 0.000   0 1.185
TAHJY9 21/12/2017 Put 3.600 0.175 0.175 0.000   0 0.175
TAHJL9 21/12/2017 Call 3.800 1.015 1.015 0.000   0 1.015
TAHJM9 21/12/2017 Put 3.800 0.230 0.230 0.000   0 0.230
TAHJJ9 21/12/2017 Call 4.000 0.865 0.865 0.000   0 0.865
TAHJK9 21/12/2017 Put 4.000 0.295 0.295 0.000   0 0.295
TAHJH9 21/12/2017 Call 4.200 0.730 0.730 0.000   0 0.730
TAHJI9 21/12/2017 Put 4.200 0.370 0.370 0.000   0 0.370
TAHJR9 21/12/2017 Call 4.400 0.610 0.610 0.000   0 0.610
TAHJS9 21/12/2017 Put 4.400 0.455 0.455 0.000   0 0.455
TAHJP9 21/12/2017 Call 4.600 0.510 0.510 0.000   0 0.510
TAHJQ9 21/12/2017 Put 4.600 0.555 0.555 0.000   0 0.555
TAHJT9 21/12/2017 Call 4.800 0.420 0.420 0.000   0 0.420
TAHJU9 21/12/2017 Put 4.800 0.670 0.670 0.000   0 0.670
TAHJN9 21/12/2017 Call 5.000 0.345 0.345 0.000   0 0.345
TAHJO9 21/12/2017 Put 5.000 0.790 0.790 0.000   0 0.790
TAHJV9 21/12/2017 Call 5.500 0.205 0.205 0.000   0 0.205
TAHJW9 21/12/2017 Put 5.500 1.145 1.145 0.000   0 1.145
TAHKD9 21/12/2017 Call 6.000 0.115 0.115 0.000   0 0.115
TAHKE9 21/12/2017 Put 6.000 1.555 1.555 0.000   0 1.555
TAHL49 21/12/2017 Call 6.500 0.065 0.065 0.000   0 0.065
TAHL59 21/12/2017 Put 6.500 2.000 2.000 0.000   0 2.000

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.