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 4.975 Down -0.055 4.970 4.980 5.030 5.060 4.930 2,332,476 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
TAHT88 29/09/2016 Call 0.010 4.940 4.940 0.000   0 5.025
TAHD89 29/09/2016 Call 3.300 1.650 1.650 0.000   0 1.735
TAHD99 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.000
TAHBH9 29/09/2016 Call 3.400 1.550 1.550 0.000   0 1.635
TAHBI9 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
TAHZY8 29/09/2016 Call 3.500 1.450 1.450 0.000   0 1.540
TAHB19 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
TAHNY8 29/09/2016 Call 3.600 1.350 1.350 0.000   0 1.440
TAHNZ8 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
TAHUR8 29/09/2016 Call 3.700 1.255 1.255 0.000   0 1.340
TAHUS8 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.000
TAHW88 29/09/2016 Call 3.710 1.245 1.245 0.000   0 1.330
TAHW98 29/09/2016 Put 3.710 0.000 0.000 0.000   0 0.000
TAHJ68 29/09/2016 Call 3.800 1.155 1.155 0.000   0 1.240
TAHJ78 29/09/2016 Put 3.800 0.000 0.000 0.000   0 0.000
TAHWB8 29/09/2016 Call 3.810 1.145 1.145 0.000   0 1.230
TAHWA8 29/09/2016 Put 3.810 0.000 0.000 0.000   50 0.000
TAHSH8 29/09/2016 Call 3.900 1.055 1.055 0.000   0 1.140
TAHSI8 29/09/2016 Put 3.900 0.000 0.000 0.000   0 0.000
TAHIQ8 29/09/2016 Call 4.000 0.955 0.955 0.000   0 1.040
TAHIR8 29/09/2016 Put 4.000 0.000 0.000 0.000   343 0.000
TAHWE8 29/09/2016 Call 4.010 0.945 0.945 0.000   0 1.030
TAHWF8 29/09/2016 Put 4.010 0.000 0.000 0.000   0 0.000
TAHSN8 29/09/2016 Call 4.100 0.855 0.855 0.000   0 0.940
TAHSO8 29/09/2016 Put 4.100 0.000 0.000 0.000   35 0.000
TAHWH8 29/09/2016 Call 4.110 0.845 0.845 0.000   0 0.930
TAHWG8 29/09/2016 Put 4.110 0.000 0.000 0.000   0 0.000
TAHIU8 29/09/2016 Call 4.200 0.760 0.760 0.000   0 0.840
TAHIV8 29/09/2016 Put 4.200 0.001 0.001 0.000   0 0.000
TAHVW8 29/09/2016 Call 4.210 0.750 0.750 0.000   105 0.830
TAHVV8 29/09/2016 Put 4.210 0.001 0.001 0.000   0 0.000
TAHSJ8 29/09/2016 Call 4.300 0.660 0.660 0.000   0 0.745
TAHSK8 29/09/2016 Put 4.300 0.002 0.002 0.000   0 0.000
TAHVX8 29/09/2016 Call 4.310 0.650 0.650 0.000   0 0.735
TAHVY8 29/09/2016 Put 4.310 0.002 0.002 0.000   0 0.001
TAHIO8 29/09/2016 Call 4.400 0.565 0.565 0.000   0 0.650
TAHIP8 29/09/2016 Put 4.400 0.005 0.005 0.000   0 0.001
TAHW48 29/09/2016 Call 4.410 0.555 0.555 0.000   0 0.640
TAHW58 29/09/2016 Put 4.410 0.005 0.005 0.000   0 0.002
TAHSB8 29/09/2016 Call 4.500 0.470 0.470 0.000   0 0.555
TAHSC8 29/09/2016 Put 4.500 0.010 0.010 0.000   29 0.004
TAHW78 29/09/2016 Call 4.510 0.460 0.460 0.000   100 0.545
TAHW68 29/09/2016 Put 4.510 0.010 0.010 0.000   0 0.004
TAHIY8 29/09/2016 Call 4.600 0.380 0.380 0.000   0 0.460
TAHIZ8 29/09/2016 Put 4.600 0.020 0.020 0.000   0 0.009
TAHXL8 29/09/2016 Call 4.610 0.370 0.370 0.000   0 0.450
TAHXM8 29/09/2016 Put 4.610 0.020 0.020 0.000   0 0.010
TAHSL8 29/09/2016 Call 4.700 0.275 0.355 0.000   0 0.370
TAHSM8 29/09/2016 Put 4.700 0.010 0.060 0.000   23 0.020
TAHXO8 29/09/2016 Call 4.710 0.290 0.290 0.000   202 0.365
TAHXN8 29/09/2016 Put 4.710 0.040 0.040 0.000   0 0.020
TAHIW8 29/09/2016 Call 4.800 0.210 0.265 0.000   100 0.290
TAHIX8 29/09/2016 Put 4.800 0.030 0.080 0.000   0 0.035
TAHXP8 29/09/2016 Call 4.810 0.215 0.215 0.000   820 0.280
TAHXQ8 29/09/2016 Put 4.810 0.065 0.065 0.000   0 0.040
TAHSF8 29/09/2016 Call 4.900 0.135 0.195 0.000   0 0.215
TAHSG8 29/09/2016 Put 4.900 0.065 0.105 0.000   316 0.065
TAHXS8 29/09/2016 Call 4.910 0.150 0.150 0.000   0 0.205
TAHXR8 29/09/2016 Put 4.910 0.105 0.105 0.000   0 0.070
TAHIS8 29/09/2016 Call 5.000 0.085 0.100 0.000   250 0.150
TAHIT8 29/09/2016 Put 5.000 0.110 0.155 0.000   21 0.105
TAHXT8 29/09/2016 Call 5.010 0.100 0.100 0.000   0 0.145
TAHXU8 29/09/2016 Put 5.010 0.155 0.155 0.000   0 0.110
TAHSD8 29/09/2016 Call 5.250 0.008 0.045 0.000   319 0.050
TAHSE8 29/09/2016 Put 5.250 0.265 0.335 0.000   0 0.265
TAHIK8 29/09/2016 Call 5.500 0.000 0.030 0.000   0 0.010
TAHIL8 29/09/2016 Put 5.500 0.480 0.580 0.000   0 0.480
TAHS98 29/09/2016 Call 5.750 0.001 0.001 0.000   0 0.001
TAHSA8 29/09/2016 Put 5.750 0.805 0.805 0.000   0 0.720
TAHJ18 29/09/2016 Call 6.000 0.000 0.000 0.000   0 0.000
TAHJ28 29/09/2016 Put 6.000 1.055 1.055 0.000   0 0.970
TAHTD8 29/09/2016 Call 6.250 0.000 0.000 0.000   0 0.000
TAHTE8 29/09/2016 Put 6.250 1.305 1.305 0.000   0 1.220
TAHIM8 29/09/2016 Call 6.500 0.000 0.000 0.000   0 0.000
TAHIN8 29/09/2016 Put 6.500 1.555 1.555 0.000   0 1.470
TAHTJ8 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TAHTK8 29/09/2016 Put 6.750 1.805 1.805 0.000   0 1.720
TAHKE8 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TAHKF8 29/09/2016 Put 7.000 2.055 2.055 0.000   0 1.970
TAHGM9 27/10/2016 Call 0.010 4.950 4.950 0.000   0 5.035
TAHGP9 27/10/2016 Call 3.500 1.455 1.455 0.000   0 1.540
TAHGQ9 27/10/2016 Put 3.500 0.000 0.000 0.000   0 0.000
TAHGR9 27/10/2016 Call 3.600 1.360 1.360 0.000   0 1.445
TAHGS9 27/10/2016 Put 3.600 0.000 0.000 0.000   0 0.000
TAHGN9 27/10/2016 Call 3.700 1.265 1.265 0.000   0 1.345
TAHGO9 27/10/2016 Put 3.700 0.000 0.000 0.000   0 0.000
TAHFP9 27/10/2016 Call 3.800 1.165 1.165 0.000   0 1.245
TAHFQ9 27/10/2016 Put 3.800 0.000 0.000 0.000   0 0.000
TAHG49 27/10/2016 Call 3.900 1.065 1.065 0.000   0 1.150
TAHG59 27/10/2016 Put 3.900 0.001 0.001 0.000   0 0.000
TAHFL9 27/10/2016 Call 4.000 0.965 0.965 0.000   0 1.050
TAHFM9 27/10/2016 Put 4.000 0.002 0.002 0.000   0 0.001
TAHG89 27/10/2016 Call 4.100 0.870 0.870 0.000   0 0.950
TAHG99 27/10/2016 Put 4.100 0.003 0.003 0.000   0 0.002
TAHFJ9 27/10/2016 Call 4.200 0.775 0.775 0.000   0 0.855
TAHFK9 27/10/2016 Put 4.200 0.007 0.007 0.000   0 0.004
TAHG69 27/10/2016 Call 4.300 0.680 0.680 0.000   0 0.760
TAHG79 27/10/2016 Put 4.300 0.010 0.010 0.000   0 0.007
TAHFN9 27/10/2016 Call 4.400 0.585 0.585 0.000   0 0.665
TAHFO9 27/10/2016 Put 4.400 0.020 0.020 0.000   0 0.015
TAHGK9 27/10/2016 Call 4.500 0.495 0.495 0.000   0 0.575
TAHGL9 27/10/2016 Put 4.500 0.015 0.050 0.000   0 0.020
TAHFH9 27/10/2016 Call 4.600 0.410 0.410 0.000   0 0.485
TAHFI9 27/10/2016 Put 4.600 0.025 0.065 0.000   0 0.035
TAHFZ9 27/10/2016 Call 4.700 0.335 0.335 0.000   0 0.400
TAHG19 27/10/2016 Put 4.700 0.045 0.090 0.000   113 0.055
TAHFR9 27/10/2016 Call 4.800 0.245 0.310 0.000   60 0.325
TAHFS9 27/10/2016 Put 4.800 0.070 0.115 0.000   183 0.080
TAHG29 27/10/2016 Call 4.900 0.185 0.235 0.000   56 0.255
TAHG39 27/10/2016 Put 4.900 0.105 0.150 0.000   56 0.110
TAHFT9 27/10/2016 Call 5.000 0.130 0.150 0.000   158 0.195
TAHFU9 27/10/2016 Put 5.000 0.145 0.195 0.000   0 0.155
TAHFV9 27/10/2016 Call 5.250 0.040 0.085 0.000   968 0.085
TAHFW9 27/10/2016 Put 5.250 0.305 0.370 0.000   0 0.300
TAHFX9 27/10/2016 Call 5.500 0.020 0.020 0.000   0 0.030
TAHFY9 27/10/2016 Put 5.500 0.490 0.590 0.000   0 0.500
TAHK79 27/10/2016 Call 5.750 0.006 0.006 0.000   0 0.010
TAHK89 27/10/2016 Put 5.750 0.805 0.805 0.000   0 0.730
TAHKL9 27/10/2016 Call 6.000 0.001 0.001 0.000   0 0.002
TAHKM9 27/10/2016 Put 6.000 1.055 1.055 0.000   0 0.975
TAHKT9 27/10/2016 Call 6.250 0.000 0.000 0.000   0 0.001
TAHKU9 27/10/2016 Put 6.250 1.305 1.305 0.000   0 1.225
TAHL89 27/10/2016 Call 6.500 0.000 0.000 0.000   0 0.000
TAHL99 27/10/2016 Put 6.500 1.555 1.555 0.000   0 1.475
TAHMD9 27/10/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TAHME9 27/10/2016 Put 6.750 1.805 1.805 0.000   0 1.720
TAHMV9 27/10/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TAHMW9 27/10/2016 Put 7.000 2.055 2.055 0.000   0 1.970
TAHIT9 24/11/2016 Call 0.010 4.955 4.955 0.000   0 5.040
TAHIY9 24/11/2016 Call 3.500 1.465 1.465 0.000   0 1.550
TAHIZ9 24/11/2016 Put 3.500 0.000 0.000 0.000   0 0.000
TAHIW9 24/11/2016 Call 3.600 1.370 1.370 0.000   0 1.450
TAHIX9 24/11/2016 Put 3.600 0.001 0.001 0.000   0 0.000
TAHIN9 24/11/2016 Call 3.700 1.275 1.275 0.000   0 1.355
TAHIO9 24/11/2016 Put 3.700 0.001 0.001 0.000   0 0.001
TAHGT9 24/11/2016 Call 3.800 1.175 1.175 0.000   0 1.255
TAHGU9 24/11/2016 Put 3.800 0.002 0.002 0.000   0 0.002
TAHIL9 24/11/2016 Call 3.900 1.075 1.075 0.000   0 1.155
TAHIM9 24/11/2016 Put 3.900 0.004 0.004 0.000   0 0.003
TAHGV9 24/11/2016 Call 4.000 0.980 0.980 0.000   0 1.055
TAHGW9 24/11/2016 Put 4.000 0.007 0.007 0.000   0 0.005
TAHIR9 24/11/2016 Call 4.100 0.885 0.885 0.000   0 0.960
TAHIS9 24/11/2016 Put 4.100 0.010 0.010 0.000   0 0.009
TAHGX9 24/11/2016 Call 4.200 0.790 0.790 0.000   0 0.865
TAHGY9 24/11/2016 Put 4.200 0.020 0.020 0.000   0 0.015
TAHIJ9 24/11/2016 Call 4.300 0.695 0.695 0.000   0 0.770
TAHIK9 24/11/2016 Put 4.300 0.030 0.030 0.000   0 0.020
TAHI29 24/11/2016 Call 4.400 0.605 0.605 0.000   0 0.680
TAHI39 24/11/2016 Put 4.400 0.025 0.055 0.000   0 0.030
TAHIP9 24/11/2016 Call 4.500 0.520 0.520 0.000   0 0.595
TAHIQ9 24/11/2016 Put 4.500 0.035 0.070 0.000   0 0.045
TAHI49 24/11/2016 Call 4.600 0.440 0.440 0.000   0 0.510
TAHI59 24/11/2016 Put 4.600 0.050 0.090 0.000   0 0.060
TAHIF9 24/11/2016 Call 4.700 0.365 0.365 0.000   0 0.430
TAHIG9 24/11/2016 Put 4.700 0.075 0.120 0.000   0 0.085
TAHI69 24/11/2016 Call 4.800 0.280 0.350 0.000   0 0.360
TAHI79 24/11/2016 Put 4.800 0.105 0.150 0.000   0 0.110
TAHIH9 24/11/2016 Call 4.900 0.215 0.285 0.000   0 0.295
TAHII9 24/11/2016 Put 4.900 0.140 0.190 0.000   0 0.145
TAHGZ9 24/11/2016 Call 5.000 0.170 0.220 0.000   0 0.235
TAHI19 24/11/2016 Put 5.000 0.185 0.235 0.000   0 0.190
TAHI89 24/11/2016 Call 5.250 0.075 0.120 0.000   566 0.125
TAHI99 24/11/2016 Put 5.250 0.330 0.395 0.000   0 0.330
TAHIU9 24/11/2016 Call 5.500 0.025 0.060 0.000   0 0.060
TAHIV9 24/11/2016 Put 5.500 0.510 0.605 0.000   0 0.520
TAHK99 24/11/2016 Call 5.750 0.010 0.030 0.000   0 0.025
TAHKA9 24/11/2016 Put 5.750 0.725 0.845 0.000   0 0.740
TAHKN9 24/11/2016 Call 6.000 0.000 0.000 0.000   0 0.010
TAHKO9 24/11/2016 Put 6.000 1.055 1.055 0.000   0 0.975
TAHKV9 24/11/2016 Call 6.250 0.002 0.002 0.000   0 0.004
TAHKW9 24/11/2016 Put 6.250 1.305 1.305 0.000   0 1.220
TAHLA9 24/11/2016 Call 6.500 0.000 0.000 0.000   0 0.001
TAHLB9 24/11/2016 Put 6.500 1.555 1.555 0.000   0 1.470
TAHMF9 24/11/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TAHMG9 24/11/2016 Put 6.750 1.805 1.805 0.000   0 1.720
TAHMX9 24/11/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TAHMY9 24/11/2016 Put 7.000 2.055 2.055 0.000   0 1.970
TAHXG8 22/12/2016 Call 0.010 4.960 4.960 0.000   0 5.045
TAHD77 22/12/2016 Call 2.600 2.360 2.360 0.000   0 2.445
TAHD87 22/12/2016 Put 2.600 0.000 0.000 0.000   72 0.000
TAHDK9 22/12/2016 Call 3.340 1.630 1.630 0.000   0 1.710
TAHDL9 22/12/2016 Put 3.340 0.000 0.000 0.000   0 0.000
TAHCT9 22/12/2016 Call 3.420 1.550 1.550 0.000   0 1.635
TAHCU9 22/12/2016 Put 3.420 0.001 0.001 0.000   0 0.001
TAHB29 22/12/2016 Call 3.520 1.455 1.455 0.000   0 1.535
TAHB39 22/12/2016 Put 3.520 0.001 0.001 0.000   0 0.001
TAHZK8 22/12/2016 Call 3.610 1.365 1.365 0.000   0 1.445
TAHZL8 22/12/2016 Put 3.610 0.002 0.002 0.000   0 0.002
TAHP18 22/12/2016 Call 3.710 1.270 1.270 0.000   0 1.350
TAHP28 22/12/2016 Put 3.710 0.004 0.004 0.000   0 0.003
TAHK39 22/12/2016 Call 3.720 1.260 1.260 0.000   0 1.340
TAHK49 22/12/2016 Put 3.720 0.004 0.004 0.000   0 0.003
TAHXY8 22/12/2016 Call 3.800 1.185 1.185 0.000   0 1.260
TAHXZ8 22/12/2016 Put 3.800 0.006 0.006 0.000   0 0.005
TAHK69 22/12/2016 Call 3.810 1.175 1.175 0.000   0 1.255
TAHK59 22/12/2016 Put 3.810 0.007 0.007 0.000   100 0.005
TAHN98 22/12/2016 Call 3.890 1.095 1.095 0.000   0 1.175
TAHNK8 22/12/2016 Put 3.890 0.010 0.010 0.000   0 0.008
TAHWI8 22/12/2016 Call 3.980 1.010 1.010 0.000   0 1.090
TAHWJ8 22/12/2016 Put 3.980 0.015 0.015 0.000   0 0.010
TAHNL8 22/12/2016 Call 4.070 0.925 0.925 0.000   0 1.005
TAHNM8 22/12/2016 Put 4.070 0.020 0.020 0.000   0 0.015
TAHWK8 22/12/2016 Call 4.170 0.830 0.830 0.000   0 0.910
TAHWL8 22/12/2016 Put 4.170 0.030 0.030 0.000   0 0.025
TAHN18 22/12/2016 Call 4.260 0.750 0.750 0.000   0 0.830
TAHN28 22/12/2016 Put 4.260 0.025 0.055 0.000   0 0.030
TAHWO8 22/12/2016 Call 4.360 0.665 0.665 0.000   0 0.740
TAHWP8 22/12/2016 Put 4.360 0.035 0.070 0.000   0 0.045
TAHN78 22/12/2016 Call 4.450 0.590 0.590 0.000   0 0.665
TAHN88 22/12/2016 Put 4.450 0.045 0.085 0.000   0 0.060
TAHWM8 22/12/2016 Call 4.540 0.495 0.580 0.000   297 0.590
TAHWN8 22/12/2016 Put 4.540 0.065 0.110 0.000   0 0.075
TAHNN8 22/12/2016 Call 4.630 0.430 0.510 0.000   47 0.520
TAHNO8 22/12/2016 Put 4.630 0.085 0.130 0.000   80 0.095
TAHWQ8 22/12/2016 Call 4.860 0.280 0.350 0.000   0 0.360
TAHWR8 22/12/2016 Put 4.860 0.155 0.210 0.000   0 0.165
TAHNP8 22/12/2016 Call 5.100 0.170 0.220 0.000   455 0.225
TAHNQ8 22/12/2016 Put 5.100 0.265 0.335 0.000   0 0.275
TAHWU8 22/12/2016 Call 5.320 0.095 0.135 0.000   323 0.140
TAHWV8 22/12/2016 Put 5.320 0.400 0.490 0.000   0 0.405
TAHMY8 22/12/2016 Call 5.560 0.040 0.080 0.000   0 0.075
TAHMZ8 22/12/2016 Put 5.560 0.590 0.675 0.000   0 0.585
TAHWS8 22/12/2016 Call 5.790 0.015 0.045 0.000   0 0.040
TAHWT8 22/12/2016 Put 5.790 0.855 0.855 0.000   0 0.785
TAHN58 22/12/2016 Call 6.020 0.015 0.015 0.000   0 0.020
TAHN68 22/12/2016 Put 6.020 1.075 1.075 0.000   0 1.000
TAHXH8 22/12/2016 Call 6.260 0.006 0.006 0.000   0 0.009
TAHXI8 22/12/2016 Put 6.260 1.315 1.315 0.000   0 1.235
TAHN38 22/12/2016 Call 6.480 0.003 0.003 0.000   0 0.004
TAHN48 22/12/2016 Put 6.480 1.535 1.535 0.000   0 1.450
TAHMH9 22/12/2016 Call 6.720 0.001 0.001 0.000   0 0.002
TAHMI9 22/12/2016 Put 6.720 1.775 1.775 0.000   0 1.690
TAHP38 22/12/2016 Call 6.950 0.001 0.001 0.000   0 0.001
TAHP48 22/12/2016 Put 6.950 2.005 2.005 0.000   0 1.920
TAHM89 24/01/2017 Call 0.010 4.970 4.970 0.000   0 5.055
TAHM99 24/01/2017 Call 4.100 0.910 0.910 0.000   0 0.990
TAHMA9 24/01/2017 Put 4.100 0.045 0.045 0.000   0 0.025
TAHLG9 24/01/2017 Call 4.200 0.820 0.820 0.000   0 0.895
TAHLH9 24/01/2017 Put 4.200 0.050 0.050 0.000   0 0.035
TAHM49 24/01/2017 Call 4.300 0.735 0.735 0.000   0 0.810
TAHM59 24/01/2017 Put 4.300 0.065 0.065 0.000   0 0.050
TAHLK9 24/01/2017 Call 4.400 0.650 0.650 0.000   0 0.725
TAHLL9 24/01/2017 Put 4.400 0.080 0.080 0.000   0 0.065
TAHM69 24/01/2017 Call 4.500 0.570 0.570 0.000   0 0.645
TAHM79 24/01/2017 Put 4.500 0.100 0.100 0.000   0 0.085
TAHLI9 24/01/2017 Call 4.600 0.495 0.495 0.000   0 0.565
TAHLJ9 24/01/2017 Put 4.600 0.125 0.125 0.000   0 0.105
TAHLZ9 24/01/2017 Call 4.700 0.425 0.425 0.000   0 0.490
TAHM19 24/01/2017 Put 4.700 0.155 0.155 0.000   0 0.130
TAHLE9 24/01/2017 Call 4.800 0.365 0.365 0.000   0 0.425
TAHLF9 24/01/2017 Put 4.800 0.190 0.190 0.000   0 0.160
TAHM29 24/01/2017 Call 4.900 0.305 0.305 0.000   0 0.360
TAHM39 24/01/2017 Put 4.900 0.235 0.235 0.000   0 0.200
TAHLC9 24/01/2017 Call 5.000 0.255 0.255 0.000   0 0.300
TAHLD9 24/01/2017 Put 5.000 0.280 0.280 0.000   0 0.245
TAHLO9 24/01/2017 Call 5.250 0.150 0.150 0.000   0 0.185
TAHLP9 24/01/2017 Put 5.250 0.425 0.425 0.000   0 0.380
TAHLU9 24/01/2017 Call 5.500 0.080 0.080 0.000   0 0.105
TAHLW9 24/01/2017 Put 5.500 0.605 0.605 0.000   0 0.555
TAHLS9 24/01/2017 Call 5.750 0.040 0.040 0.000   0 0.055
TAHLT9 24/01/2017 Put 5.750 0.815 0.815 0.000   0 0.760
TAHLM9 24/01/2017 Call 6.000 0.020 0.020 0.000   0 0.025
TAHLN9 24/01/2017 Put 6.000 1.055 1.055 0.000   0 0.990
TAHLQ9 24/01/2017 Call 6.250 0.009 0.009 0.000   0 0.015
TAHLR9 24/01/2017 Put 6.250 1.305 1.305 0.000   0 1.230
TAHLX9 24/01/2017 Call 6.500 0.004 0.004 0.000   0 0.006
TAHLY9 24/01/2017 Put 6.500 1.555 1.555 0.000   0 1.475
TAHMJ9 24/01/2017 Call 6.750 0.002 0.002 0.000   0 0.002
TAHMK9 24/01/2017 Put 6.750 1.805 1.805 0.000   0 1.720
TAHMZ9 24/01/2017 Call 7.000 0.001 0.001 0.000   0 0.001
TAHN19 24/01/2017 Put 7.000 2.055 2.055 0.000   0 1.970
TAHP99 23/02/2017 Call 0.010 4.855 4.855 0.000   0 4.945
TAHP79 23/02/2017 Call 4.300 0.745 0.745 0.000   0 0.820
TAHP89 23/02/2017 Put 4.300 0.110 0.110 0.000   0 0.095
TAHN69 23/02/2017 Call 4.400 0.665 0.665 0.000   0 0.740
TAHN79 23/02/2017 Put 4.400 0.135 0.135 0.000   0 0.115
TAHP59 23/02/2017 Call 4.500 0.590 0.590 0.000   0 0.660
TAHP69 23/02/2017 Put 4.500 0.165 0.165 0.000   0 0.140
TAHNO9 23/02/2017 Call 4.600 0.515 0.515 0.000   0 0.585
TAHNP9 23/02/2017 Put 4.600 0.195 0.195 0.000   0 0.170
TAHNU9 23/02/2017 Call 4.700 0.450 0.450 0.000   0 0.515
TAHNV9 23/02/2017 Put 4.700 0.235 0.235 0.000   0 0.205
TAHNK9 23/02/2017 Call 4.800 0.385 0.385 0.000   0 0.445
TAHNL9 23/02/2017 Put 4.800 0.275 0.275 0.000   0 0.240
TAHNW9 23/02/2017 Call 4.900 0.330 0.330 0.000   0 0.385
TAHNX9 23/02/2017 Put 4.900 0.325 0.325 0.000   0 0.285
TAHN89 23/02/2017 Call 5.000 0.280 0.280 0.000   0 0.330
TAHN99 23/02/2017 Put 5.000 0.380 0.380 0.000   0 0.335
TAHNQ9 23/02/2017 Call 5.250 0.175 0.175 0.000   0 0.210
TAHNR9 23/02/2017 Put 5.250 0.540 0.540 0.000   0 0.485
TAHP19 23/02/2017 Call 5.500 0.105 0.105 0.000   0 0.130
TAHP29 23/02/2017 Put 5.500 0.730 0.730 0.000   0 0.665
TAHNS9 23/02/2017 Call 5.750 0.060 0.060 0.000   0 0.075
TAHNT9 23/02/2017 Put 5.750 0.940 0.940 0.000   0 0.870
TAHNM9 23/02/2017 Call 6.000 0.035 0.035 0.000   0 0.040
TAHNN9 23/02/2017 Put 6.000 1.165 1.165 0.000   0 1.090
TAHP39 23/02/2017 Call 6.250 0.015 0.015 0.000   0 0.020
TAHP49 23/02/2017 Put 6.250 1.405 1.405 0.000   0 1.325
TAHNY9 23/02/2017 Call 6.500 0.009 0.009 0.000   0 0.010
TAHNZ9 23/02/2017 Put 6.500 1.645 1.645 0.000   0 1.565
TAHN49 23/02/2017 Call 6.750 0.004 0.004 0.000   0 0.005
TAHN59 23/02/2017 Put 6.750 1.885 1.885 0.000   0 1.805
TAHES9 30/03/2017 Call 0.010 4.870 4.870 0.000   0 4.955
TAHCV9 30/03/2017 Call 3.200 1.775 1.775 0.000   0 1.860
TAHCW9 30/03/2017 Put 3.200 0.008 0.008 0.000   0 0.005
TAHE19 30/03/2017 Call 3.300 1.675 1.675 0.000   0 1.760
TAHE29 30/03/2017 Put 3.300 0.010 0.010 0.000   0 0.008
TAHZM8 30/03/2017 Call 3.400 1.575 1.575 0.000   0 1.660
TAHZN8 30/03/2017 Put 3.400 0.015 0.015 0.000   0 0.010
TAHDU9 30/03/2017 Call 3.500 1.480 1.480 0.000   0 1.565
TAHDV9 30/03/2017 Put 3.500 0.020 0.020 0.000   0 0.015
TAHUN8 30/03/2017 Call 3.600 1.385 1.385 0.000   0 1.475
TAHUO8 30/03/2017 Put 3.600 0.030 0.030 0.000   0 0.020
TAHDQ9 30/03/2017 Call 3.700 1.290 1.290 0.000   0 1.380
TAHDR9 30/03/2017 Put 3.700 0.040 0.040 0.000   0 0.030
TAHSX8 30/03/2017 Call 3.800 1.195 1.195 0.000   0 1.285
TAHSY8 30/03/2017 Put 3.800 0.050 0.050 0.000   0 0.040
TAHDO9 30/03/2017 Call 3.900 1.105 1.105 0.000   0 1.190
TAHDP9 30/03/2017 Put 3.900 0.060 0.060 0.000   0 0.050
TAHSZ8 30/03/2017 Call 4.000 1.010 1.010 0.000   0 1.095
TAHT18 30/03/2017 Put 4.000 0.075 0.075 0.000   0 0.065
TAHDW9 30/03/2017 Call 4.100 0.925 0.925 0.000   0 1.005
TAHDX9 30/03/2017 Put 4.100 0.090 0.090 0.000   0 0.080
TAHT48 30/03/2017 Call 4.200 0.840 0.840 0.000   0 0.915
TAHT58 30/03/2017 Put 4.200 0.110 0.110 0.000   0 0.095
TAHDY9 30/03/2017 Call 4.300 0.755 0.755 0.000   0 0.830
TAHDZ9 30/03/2017 Put 4.300 0.135 0.135 0.000   0 0.115
TAHST8 30/03/2017 Call 4.400 0.680 0.680 0.000   0 0.745
TAHSU8 30/03/2017 Put 4.400 0.160 0.160 0.000   550 0.140
TAHE39 30/03/2017 Call 4.500 0.600 0.600 0.000   0 0.670
TAHE49 30/03/2017 Put 4.500 0.190 0.190 0.000   0 0.165
TAHSV8 30/03/2017 Call 4.600 0.530 0.530 0.000   0 0.595
TAHSW8 30/03/2017 Put 4.600 0.225 0.225 0.000   0 0.200
TAHDS9 30/03/2017 Call 4.700 0.465 0.465 0.000   0 0.525
TAHDT9 30/03/2017 Put 4.700 0.265 0.265 0.000   0 0.230
TAHT28 30/03/2017 Call 4.800 0.405 0.405 0.000   0 0.460
TAHT38 30/03/2017 Put 4.800 0.310 0.310 0.000   0 0.275
TAHEV9 30/03/2017 Call 4.900 0.350 0.350 0.000   0 0.400
TAHEW9 30/03/2017 Put 4.900 0.360 0.360 0.000   0 0.315
TAHT68 30/03/2017 Call 5.000 0.295 0.295 0.000   100 0.345
TAHT78 30/03/2017 Put 5.000 0.410 0.410 0.000   0 0.370
TAHEZ9 30/03/2017 Call 5.250 0.195 0.195 0.000   0 0.230
TAHF19 30/03/2017 Put 5.250 0.570 0.570 0.000   0 0.515
TAHSR8 30/03/2017 Call 5.500 0.120 0.120 0.000   0 0.150
TAHSS8 30/03/2017 Put 5.500 0.755 0.755 0.000   0 0.690
TAHFF9 30/03/2017 Call 5.750 0.070 0.070 0.000   0 0.090
TAHFG9 30/03/2017 Put 5.750 0.960 0.960 0.000   0 0.890
TAHSP8 30/03/2017 Call 6.000 0.040 0.040 0.000   0 0.055
TAHSQ8 30/03/2017 Put 6.000 1.180 1.180 0.000   0 1.105
TAHKX9 30/03/2017 Call 6.250 0.020 0.020 0.000   0 0.030
TAHKY9 30/03/2017 Put 6.250 1.410 1.410 0.000   0 1.330
TAHT98 30/03/2017 Call 6.500 0.010 0.010 0.000   0 0.020
TAHTA8 30/03/2017 Put 6.500 1.650 1.650 0.000   0 1.570
TAHML9 30/03/2017 Call 6.750 0.007 0.007 0.000   0 0.010
TAHMM9 30/03/2017 Put 6.750 1.890 1.890 0.000   0 1.810
TAHTL8 30/03/2017 Call 7.000 0.003 0.003 0.000   0 0.005
TAHTM8 30/03/2017 Put 7.000 2.130 2.130 0.000   0 2.050
TAHJZ9 29/06/2017 Call 0.010 4.885 4.885 0.000   0 4.975
TAHCX9 29/06/2017 Call 3.200 1.780 1.780 0.000   0 1.855
TAHCY9 29/06/2017 Put 3.200 0.020 0.020 0.000   0 0.020
TAHZO8 29/06/2017 Call 3.400 1.580 1.580 0.000   0 1.660
TAHZP8 29/06/2017 Put 3.400 0.035 0.035 0.000   0 0.030
TAHY18 29/06/2017 Call 3.600 1.390 1.390 0.000   0 1.475
TAHY28 29/06/2017 Put 3.600 0.055 0.055 0.000   0 0.050
TAHJ19 29/06/2017 Call 3.700 1.295 1.295 0.000   0 1.385
TAHJ29 29/06/2017 Put 3.700 0.070 0.070 0.000   0 0.060
TAHXB8 29/06/2017 Call 3.800 1.205 1.205 0.000   0 1.290
TAHXC8 29/06/2017 Put 3.800 0.080 0.080 0.000   0 0.075
TAHJ59 29/06/2017 Call 3.900 1.115 1.115 0.000   0 1.200
TAHJ69 29/06/2017 Put 3.900 0.100 0.100 0.000   0 0.085
TAHX78 29/06/2017 Call 4.000 1.030 1.030 0.000   0 1.110
TAHX88 29/06/2017 Put 4.000 0.115 0.115 0.000   0 0.100
TAHJD9 29/06/2017 Call 4.100 0.945 0.945 0.000   0 1.020
TAHJE9 29/06/2017 Put 4.100 0.135 0.135 0.000   0 0.120
TAHX58 29/06/2017 Call 4.200 0.865 0.865 0.000   0 0.940
TAHX68 29/06/2017 Put 4.200 0.155 0.155 0.000   0 0.140
TAHJ99 29/06/2017 Call 4.300 0.785 0.785 0.000   0 0.860
TAHJA9 29/06/2017 Put 4.300 0.185 0.185 0.000   0 0.165
TAHX18 29/06/2017 Call 4.400 0.715 0.715 0.000   0 0.780
TAHX28 29/06/2017 Put 4.400 0.210 0.210 0.000   0 0.190
TAHJB9 29/06/2017 Call 4.500 0.645 0.645 0.000   0 0.710
TAHJC9 29/06/2017 Put 4.500 0.245 0.245 0.000   0 0.220
TAHWY8 29/06/2017 Call 4.600 0.575 0.575 0.000   0 0.640
TAHWZ8 29/06/2017 Put 4.600 0.280 0.280 0.000   0 0.255
TAHJ79 29/06/2017 Call 4.700 0.515 0.515 0.000   0 0.575
TAHJ89 29/06/2017 Put 4.700 0.325 0.325 0.000   130 0.290
TAHX98 29/06/2017 Call 4.800 0.455 0.455 0.000   0 0.510
TAHXA8 29/06/2017 Put 4.800 0.365 0.365 0.000   0 0.335
TAHJ39 29/06/2017 Call 4.900 0.405 0.405 0.000   0 0.455
TAHJ49 29/06/2017 Put 4.900 0.415 0.415 0.000   0 0.375
TAHX38 29/06/2017 Call 5.000 0.355 0.355 0.000   0 0.405
TAHX48 29/06/2017 Put 5.000 0.470 0.470 0.000   0 0.430
TAHJF9 29/06/2017 Call 5.250 0.250 0.250 0.000   0 0.290
TAHJG9 29/06/2017 Put 5.250 0.620 0.620 0.000   0 0.570
TAHXD8 29/06/2017 Call 5.500 0.175 0.175 0.000   0 0.205
TAHXF8 29/06/2017 Put 5.500 0.800 0.800 0.000   0 0.740
TAHKB9 29/06/2017 Call 5.750 0.120 0.120 0.000   0 0.140
TAHKC9 29/06/2017 Put 5.750 0.995 0.995 0.000   0 0.930
TAHWW8 29/06/2017 Call 6.000 0.080 0.080 0.000   0 0.090
TAHWX8 29/06/2017 Put 6.000 1.205 1.205 0.000   0 1.135
TAHKZ9 29/06/2017 Call 6.250 0.050 0.050 0.000   0 0.060
TAHL19 29/06/2017 Put 6.250 1.425 1.425 0.000   0 1.355
TAHXJ8 29/06/2017 Call 6.500 0.035 0.035 0.000   0 0.040
TAHXK8 29/06/2017 Put 6.500 1.660 1.660 0.000   0 1.585
TAHMN9 29/06/2017 Call 6.750 0.020 0.020 0.000   0 0.025
TAHMO9 29/06/2017 Put 6.750 1.895 1.895 0.000   0 1.820
TAHN29 29/06/2017 Call 7.000 0.015 0.015 0.000   0 0.015
TAHN39 29/06/2017 Put 7.000 2.135 2.135 0.000   0 2.055
TAHEQ9 28/09/2017 Call 3.200 1.775 1.775 0.000   0 1.855
TAHER9 28/09/2017 Put 3.200 0.060 0.060 0.000   0 0.045
TAHE59 28/09/2017 Call 3.400 1.580 1.580 0.000   0 1.660
TAHE69 28/09/2017 Put 3.400 0.080 0.080 0.000   0 0.065
TAHEK9 28/09/2017 Call 3.600 1.390 1.390 0.000   0 1.470
TAHEL9 28/09/2017 Put 3.600 0.105 0.105 0.000   0 0.095
TAHEG9 28/09/2017 Call 3.800 1.205 1.205 0.000   0 1.290
TAHEH9 28/09/2017 Put 3.800 0.140 0.140 0.000   0 0.125
TAHE99 28/09/2017 Call 4.000 1.035 1.035 0.000   0 1.115
TAHEF9 28/09/2017 Put 4.000 0.180 0.180 0.000   0 0.165
TAHEO9 28/09/2017 Call 4.200 0.880 0.880 0.000   0 0.955
TAHEP9 28/09/2017 Put 4.200 0.235 0.235 0.000   0 0.215
TAHEM9 28/09/2017 Call 4.400 0.735 0.735 0.000   0 0.805
TAHEN9 28/09/2017 Put 4.400 0.305 0.305 0.000   0 0.280
TAHEI9 28/09/2017 Call 4.600 0.605 0.605 0.000   0 0.670
TAHEJ9 28/09/2017 Put 4.600 0.385 0.385 0.000   0 0.355
TAHE79 28/09/2017 Call 4.800 0.490 0.490 0.000   0 0.550
TAHE89 28/09/2017 Put 4.800 0.485 0.485 0.000   0 0.440
TAHET9 28/09/2017 Call 5.000 0.395 0.395 0.000   0 0.445
TAHEU9 28/09/2017 Put 5.000 0.595 0.595 0.000   0 0.545
TAHF29 28/09/2017 Call 5.500 0.220 0.220 0.000   0 0.250
TAHF39 28/09/2017 Put 5.500 0.925 0.925 0.000   0 0.865
TAHF69 28/09/2017 Call 6.000 0.115 0.115 0.000   0 0.130
TAHF79 28/09/2017 Put 6.000 1.320 1.320 0.000   0 1.255
TAHL29 28/09/2017 Call 6.500 0.055 0.055 0.000   0 0.065
TAHL39 28/09/2017 Put 6.500 1.755 1.755 0.000   0 1.685
TAHMP9 28/09/2017 Call 7.000 0.030 0.030 0.000   0 0.030
TAHMQ9 28/09/2017 Put 7.000 2.215 2.215 0.000   0 2.145
TAHK19 21/12/2017 Call 3.400 1.575 1.575 0.000   0 1.660
TAHK29 21/12/2017 Put 3.400 0.095 0.095 0.000   0 0.085
TAHJX9 21/12/2017 Call 3.600 1.390 1.390 0.000   0 1.470
TAHJY9 21/12/2017 Put 3.600 0.125 0.125 0.000   0 0.115
TAHJL9 21/12/2017 Call 3.800 1.215 1.215 0.000   0 1.295
TAHJM9 21/12/2017 Put 3.800 0.165 0.165 0.000   0 0.150
TAHJJ9 21/12/2017 Call 4.000 1.050 1.050 0.000   0 1.125
TAHJK9 21/12/2017 Put 4.000 0.215 0.215 0.000   0 0.195
TAHJH9 21/12/2017 Call 4.200 0.900 0.900 0.000   0 0.970
TAHJI9 21/12/2017 Put 4.200 0.270 0.270 0.000   0 0.250
TAHJR9 21/12/2017 Call 4.400 0.760 0.760 0.000   0 0.825
TAHJS9 21/12/2017 Put 4.400 0.340 0.340 0.000   0 0.315
TAHJP9 21/12/2017 Call 4.600 0.635 0.635 0.000   0 0.695
TAHJQ9 21/12/2017 Put 4.600 0.425 0.425 0.000   0 0.395
TAHJT9 21/12/2017 Call 4.800 0.525 0.525 0.000   0 0.580
TAHJU9 21/12/2017 Put 4.800 0.525 0.525 0.000   0 0.485
TAHJN9 21/12/2017 Call 5.000 0.430 0.430 0.000   0 0.480
TAHJO9 21/12/2017 Put 5.000 0.630 0.630 0.000   0 0.590
TAHJV9 21/12/2017 Call 5.500 0.255 0.255 0.000   0 0.285
TAHJW9 21/12/2017 Put 5.500 0.955 0.955 0.000   0 0.905
TAHKD9 21/12/2017 Call 6.000 0.140 0.140 0.000   0 0.165
TAHKE9 21/12/2017 Put 6.000 1.345 1.345 0.000   0 1.280
TAHL49 21/12/2017 Call 6.500 0.075 0.075 0.000   0 0.090
TAHL59 21/12/2017 Put 6.500 1.775 1.775 0.000   0 1.700
TAHMR9 21/12/2017 Call 7.000 0.040 0.040 0.000   0 0.050
TAHMS9 21/12/2017 Put 7.000 2.230 2.230 0.000   0 2.150

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.