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 4.890 Up 0.030 4.880 4.900 4.870 4.900 4.830 3,623,178 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHCK9 25/08/2016 Call 0.010 4.775 4.775 0.000   0 4.775
TAHD69 25/08/2016 Call 3.300 1.590 1.590 0.000   0 1.590
TAHD79 25/08/2016 Put 3.300 0.000 0.000 0.000   0 0.000
TAHCN9 25/08/2016 Call 3.400 1.490 1.490 0.000   0 1.490
TAHCO9 25/08/2016 Put 3.400 0.000 0.000 0.000   0 0.000
TAHCL9 25/08/2016 Call 3.500 1.390 1.390 0.000   0 1.390
TAHCM9 25/08/2016 Put 3.500 0.000 0.000 0.000   1,200 0.000
TAHBJ9 25/08/2016 Call 3.600 1.290 1.290 0.000   0 1.290
TAHBK9 25/08/2016 Put 3.600 0.000 0.000 0.000   0 0.000
TAHCG9 25/08/2016 Call 3.700 1.190 1.190 0.000   0 1.190
TAHCH9 25/08/2016 Put 3.700 0.000 0.000 0.000   0 0.000
TAHBL9 25/08/2016 Call 3.800 1.090 1.090 0.000   0 1.090
TAHBM9 25/08/2016 Put 3.800 0.000 0.000 0.000   0 0.000
TAHCI9 25/08/2016 Call 3.900 0.990 0.990 0.000   0 0.990
TAHCJ9 25/08/2016 Put 3.900 0.000 0.000 0.000   0 0.000
TAHBO9 25/08/2016 Call 4.000 0.890 0.890 0.000   0 0.890
TAHBP9 25/08/2016 Put 4.000 0.001 0.001 0.000   500 0.001
TAHC99 25/08/2016 Call 4.100 0.795 0.795 0.000   50 0.795
TAHCF9 25/08/2016 Put 4.100 0.003 0.003 0.000   0 0.003
TAHBQ9 25/08/2016 Call 4.200 0.695 0.695 0.000   0 0.695
TAHBR9 25/08/2016 Put 4.200 0.006 0.006 0.000   0 0.006
TAHC79 25/08/2016 Call 4.300 0.595 0.595 0.000   0 0.595
TAHC89 25/08/2016 Put 4.300 0.010 0.010 0.000   430 0.010
TAHBS9 25/08/2016 Call 4.400 0.495 0.495 0.000   0 0.495
TAHBT9 25/08/2016 Put 4.400 0.025 0.025 0.000   0 0.025
TAHDN9 25/08/2016 Call 4.410 0.405 0.405 0.000   100 0.405
TAHDM9 25/08/2016 Put 4.410 0.025 0.025 0.000   0 0.025
TAHC19 25/08/2016 Call 4.500 0.400 0.400 0.375 65 150 0.400
TAHC29 25/08/2016 Put 4.500 0.040 0.040 0.000   23 0.040
TAHBW9 25/08/2016 Call 4.600 0.310 0.310 0.000   487 0.310
TAHBX9 25/08/2016 Put 4.600 0.070 0.070 0.000 113 113 0.070
TAHKF9 25/08/2016 Call 4.610 0.245 0.245 0.000   413 0.245
TAHKG9 25/08/2016 Put 4.610 0.070 0.070 0.000   0 0.070
TAHC39 25/08/2016 Call 4.700 0.225 0.225 0.000   231 0.225
TAHC49 25/08/2016 Put 4.700 0.105 0.105 0.000 29 29 0.105
TAHKI9 25/08/2016 Call 4.710 0.180 0.180 0.000   454 0.180
TAHKH9 25/08/2016 Put 4.710 0.110 0.110 0.000   0 0.110
TAHBU9 25/08/2016 Call 4.800 0.155 0.155 0.000   1,302 0.155
TAHBV9 25/08/2016 Put 4.800 0.150 0.150 0.000   185 0.150
TAHC59 25/08/2016 Call 4.900 0.100 0.100 0.000   30 0.100
TAHC69 25/08/2016 Put 4.900 0.210 0.210 0.000   0 0.210
TAHBY9 25/08/2016 Call 5.000 0.060 0.060 0.000   0 0.060
TAHBZ9 25/08/2016 Put 5.000 0.280 0.280 0.000   0 0.280
TAHEX9 25/08/2016 Call 5.250 0.015 0.015 0.000   0 0.015
TAHEY9 25/08/2016 Put 5.250 0.490 0.490 0.000   0 0.490
TAHF49 25/08/2016 Call 5.500 0.003 0.003 0.000   0 0.003
TAHF59 25/08/2016 Put 5.500 0.725 0.725 0.000   0 0.725
TAHF89 25/08/2016 Call 5.750 0.000 0.000 0.000   0 0.000
TAHF99 25/08/2016 Put 5.750 0.970 0.970 0.000   0 0.970
TAHKJ9 25/08/2016 Call 6.000 0.000 0.000 0.000   0 0.000
TAHKK9 25/08/2016 Put 6.000 1.220 1.220 0.000   0 1.220
TAHKR9 25/08/2016 Call 6.250 0.000 0.000 0.000   0 0.000
TAHKS9 25/08/2016 Put 6.250 1.470 1.470 0.000   0 1.470
TAHL69 25/08/2016 Call 6.500 0.000 0.000 0.000   0 0.000
TAHL79 25/08/2016 Put 6.500 1.715 1.715 0.000   0 1.715
TAHT88 29/09/2016 Call 0.010 4.785 4.785 0.000   0 4.785
TAHD89 29/09/2016 Call 3.300 1.590 1.590 0.000   0 1.590
TAHD99 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.000
TAHBH9 29/09/2016 Call 3.400 1.490 1.490 0.000   0 1.490
TAHBI9 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
TAHZY8 29/09/2016 Call 3.500 1.390 1.390 0.000   0 1.390
TAHB19 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
TAHNY8 29/09/2016 Call 3.600 1.290 1.290 0.000   0 1.290
TAHNZ8 29/09/2016 Put 3.600 0.001 0.001 0.000   0 0.001
TAHUR8 29/09/2016 Call 3.700 1.190 1.190 0.000   0 1.190
TAHUS8 29/09/2016 Put 3.700 0.002 0.002 0.000   0 0.002
TAHW88 29/09/2016 Call 3.710 1.090 1.090 0.000   0 1.090
TAHW98 29/09/2016 Put 3.710 0.002 0.002 0.000   0 0.002
TAHJ68 29/09/2016 Call 3.800 1.090 1.090 0.000   0 1.090
TAHJ78 29/09/2016 Put 3.800 0.003 0.003 0.000   0 0.003
TAHWB8 29/09/2016 Call 3.810 0.990 0.990 0.000   0 0.990
TAHWA8 29/09/2016 Put 3.810 0.004 0.004 0.000   50 0.004
TAHSH8 29/09/2016 Call 3.900 0.990 0.990 0.000   0 0.990
TAHSI8 29/09/2016 Put 3.900 0.006 0.006 0.000   0 0.006
TAHIQ8 29/09/2016 Call 4.000 0.890 0.890 0.000   0 0.890
TAHIR8 29/09/2016 Put 4.000 0.010 0.010 0.000   343 0.010
TAHWE8 29/09/2016 Call 4.010 0.800 0.800 0.000   0 0.800
TAHWF8 29/09/2016 Put 4.010 0.010 0.010 0.000   0 0.010
TAHSN8 29/09/2016 Call 4.100 0.790 0.790 0.000   0 0.790
TAHSO8 29/09/2016 Put 4.100 0.015 0.015 0.000   35 0.015
TAHWH8 29/09/2016 Call 4.110 0.705 0.705 0.000   0 0.705
TAHWG8 29/09/2016 Put 4.110 0.020 0.020 0.000   0 0.020
TAHIU8 29/09/2016 Call 4.200 0.695 0.695 0.000   0 0.695
TAHIV8 29/09/2016 Put 4.200 0.025 0.025 0.000   0 0.025
TAHVW8 29/09/2016 Call 4.210 0.615 0.615 0.000   105 0.615
TAHVV8 29/09/2016 Put 4.210 0.030 0.030 0.000   0 0.030
TAHSJ8 29/09/2016 Call 4.300 0.595 0.595 0.000   313 0.595
TAHSK8 29/09/2016 Put 4.300 0.040 0.040 0.000   0 0.040
TAHVX8 29/09/2016 Call 4.310 0.525 0.525 0.000   0 0.525
TAHVY8 29/09/2016 Put 4.310 0.040 0.040 0.000   0 0.040
TAHIO8 29/09/2016 Call 4.400 0.500 0.500 0.000   0 0.500
TAHIP8 29/09/2016 Put 4.400 0.060 0.060 0.000   0 0.060
TAHW48 29/09/2016 Call 4.410 0.445 0.445 0.000   0 0.445
TAHW58 29/09/2016 Put 4.410 0.060 0.060 0.000   0 0.060
TAHSB8 29/09/2016 Call 4.500 0.405 0.405 0.000   85 0.405
TAHSC8 29/09/2016 Put 4.500 0.085 0.085 0.000   0 0.085
TAHW78 29/09/2016 Call 4.510 0.365 0.365 0.000   100 0.365
TAHW68 29/09/2016 Put 4.510 0.085 0.085 0.000   0 0.085
TAHIY8 29/09/2016 Call 4.600 0.325 0.325 0.000   300 0.325
TAHIZ8 29/09/2016 Put 4.600 0.115 0.115 0.000   0 0.115
TAHXL8 29/09/2016 Call 4.610 0.295 0.295 0.000   0 0.295
TAHXM8 29/09/2016 Put 4.610 0.120 0.120 0.000   0 0.120
TAHSL8 29/09/2016 Call 4.700 0.250 0.250 0.000 100 113 0.250
TAHSM8 29/09/2016 Put 4.700 0.155 0.155 0.000   23 0.155
TAHXO8 29/09/2016 Call 4.710 0.235 0.235 0.000   202 0.235
TAHXN8 29/09/2016 Put 4.710 0.160 0.160 0.000   0 0.160
TAHIW8 29/09/2016 Call 4.800 0.190 0.190 0.000   0 0.190
TAHIX8 29/09/2016 Put 4.800 0.205 0.205 0.000   0 0.205
TAHXP8 29/09/2016 Call 4.810 0.180 0.180 0.000   820 0.180
TAHXQ8 29/09/2016 Put 4.810 0.210 0.210 0.000   0 0.210
TAHSF8 29/09/2016 Call 4.900 0.145 0.145 0.000   0 0.145
TAHSG8 29/09/2016 Put 4.900 0.260 0.260 0.000 29 29 0.260
TAHXS8 29/09/2016 Call 4.910 0.135 0.135 0.000   0 0.135
TAHXR8 29/09/2016 Put 4.910 0.265 0.265 0.000   0 0.265
TAHIS8 29/09/2016 Call 5.000 0.105 0.105 0.000   200 0.105
TAHIT8 29/09/2016 Put 5.000 0.325 0.325 0.000   0 0.325
TAHXT8 29/09/2016 Call 5.010 0.100 0.100 0.000   0 0.100
TAHXU8 29/09/2016 Put 5.010 0.330 0.330 0.000   0 0.330
TAHSD8 29/09/2016 Call 5.250 0.045 0.045 0.000   319 0.045
TAHSE8 29/09/2016 Put 5.250 0.515 0.515 0.000   0 0.515
TAHIK8 29/09/2016 Call 5.500 0.015 0.015 0.000   0 0.015
TAHIL8 29/09/2016 Put 5.500 0.735 0.735 0.000   0 0.735
TAHS98 29/09/2016 Call 5.750 0.006 0.006 0.000   0 0.006
TAHSA8 29/09/2016 Put 5.750 0.975 0.975 0.000   0 0.975
TAHJ18 29/09/2016 Call 6.000 0.002 0.002 0.000   0 0.002
TAHJ28 29/09/2016 Put 6.000 1.220 1.220 0.000   0 1.220
TAHTD8 29/09/2016 Call 6.250 0.000 0.000 0.000   0 0.000
TAHTE8 29/09/2016 Put 6.250 1.465 1.465 0.000   0 1.465
TAHIM8 29/09/2016 Call 6.500 0.000 0.000 0.000   0 0.000
TAHIN8 29/09/2016 Put 6.500 1.715 1.715 0.000   0 1.715
TAHTJ8 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TAHTK8 29/09/2016 Put 6.750 1.965 1.965 0.000   0 1.965
TAHKE8 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TAHKF8 29/09/2016 Put 7.000 2.215 2.215 0.000   0 2.215
TAHGM9 27/10/2016 Call 0.010 4.790 4.790 0.000   0 4.790
TAHGP9 27/10/2016 Call 3.500 1.390 1.390 0.000   0 1.390
TAHGQ9 27/10/2016 Put 3.500 0.002 0.002 0.000   0 0.002
TAHGR9 27/10/2016 Call 3.600 1.290 1.290 0.000   0 1.290
TAHGS9 27/10/2016 Put 3.600 0.004 0.004 0.000   0 0.004
TAHGN9 27/10/2016 Call 3.700 1.190 1.190 0.000   0 1.190
TAHGO9 27/10/2016 Put 3.700 0.006 0.006 0.000   0 0.006
TAHFP9 27/10/2016 Call 3.800 1.090 1.090 0.000   0 1.090
TAHFQ9 27/10/2016 Put 3.800 0.010 0.010 0.000   0 0.010
TAHG49 27/10/2016 Call 3.900 0.990 0.990 0.000   0 0.990
TAHG59 27/10/2016 Put 3.900 0.015 0.015 0.000   0 0.015
TAHFL9 27/10/2016 Call 4.000 0.895 0.895 0.000   0 0.895
TAHFM9 27/10/2016 Put 4.000 0.025 0.025 0.000   0 0.025
TAHG89 27/10/2016 Call 4.100 0.795 0.795 0.000   0 0.795
TAHG99 27/10/2016 Put 4.100 0.035 0.035 0.000   0 0.035
TAHFJ9 27/10/2016 Call 4.200 0.695 0.695 0.000   0 0.695
TAHFK9 27/10/2016 Put 4.200 0.045 0.045 0.000   0 0.045
TAHG69 27/10/2016 Call 4.300 0.600 0.600 0.000   0 0.600
TAHG79 27/10/2016 Put 4.300 0.065 0.065 0.000   0 0.065
TAHFN9 27/10/2016 Call 4.400 0.510 0.510 0.000   0 0.510
TAHFO9 27/10/2016 Put 4.400 0.085 0.085 0.000   0 0.085
TAHGK9 27/10/2016 Call 4.500 0.425 0.425 0.000   150 0.425
TAHGL9 27/10/2016 Put 4.500 0.110 0.110 0.000   0 0.110
TAHFH9 27/10/2016 Call 4.600 0.350 0.350 0.000   0 0.350
TAHFI9 27/10/2016 Put 4.600 0.145 0.145 0.000   0 0.145
TAHFZ9 27/10/2016 Call 4.700 0.280 0.280 0.000   0 0.280
TAHG19 27/10/2016 Put 4.700 0.185 0.185 0.000 113 113 0.185
TAHFR9 27/10/2016 Call 4.800 0.220 0.220 0.000   60 0.220
TAHFS9 27/10/2016 Put 4.800 0.230 0.230 0.000   0 0.230
TAHG29 27/10/2016 Call 4.900 0.170 0.170 0.000   0 0.170
TAHG39 27/10/2016 Put 4.900 0.285 0.285 0.000   0 0.285
TAHFT9 27/10/2016 Call 5.000 0.135 0.135 0.110 100 100 0.135
TAHFU9 27/10/2016 Put 5.000 0.350 0.350 0.000   0 0.350
TAHFV9 27/10/2016 Call 5.250 0.065 0.065 0.000   0 0.065
TAHFW9 27/10/2016 Put 5.250 0.535 0.535 0.000   0 0.535
TAHFX9 27/10/2016 Call 5.500 0.030 0.030 0.000   0 0.030
TAHFY9 27/10/2016 Put 5.500 0.750 0.750 0.000   0 0.750
TAHK79 27/10/2016 Call 5.750 0.015 0.015 0.000   0 0.015
TAHK89 27/10/2016 Put 5.750 0.980 0.980 0.000   0 0.980
TAHKL9 27/10/2016 Call 6.000 0.006 0.006 0.000   0 0.006
TAHKM9 27/10/2016 Put 6.000 1.220 1.220 0.000   0 1.220
TAHKT9 27/10/2016 Call 6.250 0.002 0.002 0.000   0 0.002
TAHKU9 27/10/2016 Put 6.250 1.465 1.465 0.000   0 1.465
TAHL89 27/10/2016 Call 6.500 0.001 0.001 0.000   0 0.001
TAHL99 27/10/2016 Put 6.500 1.715 1.715 0.000   0 1.715
TAHIT9 24/11/2016 Call 0.010 4.800 4.800 0.000   0 4.800
TAHIY9 24/11/2016 Call 3.500 1.390 1.390 0.000   0 1.390
TAHIZ9 24/11/2016 Put 3.500 0.006 0.006 0.000   0 0.006
TAHIW9 24/11/2016 Call 3.600 1.290 1.290 0.000   0 1.290
TAHIX9 24/11/2016 Put 3.600 0.009 0.009 0.000   0 0.009
TAHIN9 24/11/2016 Call 3.700 1.190 1.190 0.000   0 1.190
TAHIO9 24/11/2016 Put 3.700 0.015 0.015 0.000   0 0.015
TAHGT9 24/11/2016 Call 3.800 1.090 1.090 0.000   0 1.090
TAHGU9 24/11/2016 Put 3.800 0.020 0.020 0.000   0 0.020
TAHIL9 24/11/2016 Call 3.900 0.990 0.990 0.000   0 0.990
TAHIM9 24/11/2016 Put 3.900 0.030 0.030 0.000   0 0.030
TAHGV9 24/11/2016 Call 4.000 0.895 0.895 0.000   0 0.895
TAHGW9 24/11/2016 Put 4.000 0.040 0.040 0.000   0 0.040
TAHIR9 24/11/2016 Call 4.100 0.795 0.795 0.000   0 0.795
TAHIS9 24/11/2016 Put 4.100 0.050 0.050 0.000   0 0.050
TAHGX9 24/11/2016 Call 4.200 0.700 0.700 0.000   0 0.700
TAHGY9 24/11/2016 Put 4.200 0.070 0.070 0.000   0 0.070
TAHIJ9 24/11/2016 Call 4.300 0.610 0.610 0.000   0 0.610
TAHIK9 24/11/2016 Put 4.300 0.090 0.090 0.000   0 0.090
TAHI29 24/11/2016 Call 4.400 0.525 0.525 0.000   0 0.525
TAHI39 24/11/2016 Put 4.400 0.115 0.115 0.000   0 0.115
TAHIP9 24/11/2016 Call 4.500 0.445 0.445 0.000   0 0.445
TAHIQ9 24/11/2016 Put 4.500 0.145 0.145 0.000   0 0.145
TAHI49 24/11/2016 Call 4.600 0.375 0.375 0.000   0 0.375
TAHI59 24/11/2016 Put 4.600 0.180 0.180 0.000   0 0.180
TAHIF9 24/11/2016 Call 4.700 0.310 0.310 0.000   0 0.310
TAHIG9 24/11/2016 Put 4.700 0.225 0.225 0.000   0 0.225
TAHI69 24/11/2016 Call 4.800 0.255 0.255 0.000   0 0.255
TAHI79 24/11/2016 Put 4.800 0.270 0.270 0.000   0 0.270
TAHIH9 24/11/2016 Call 4.900 0.210 0.210 0.000   0 0.210
TAHII9 24/11/2016 Put 4.900 0.325 0.325 0.000   0 0.325
TAHGZ9 24/11/2016 Call 5.000 0.170 0.170 0.000   0 0.170
TAHI19 24/11/2016 Put 5.000 0.385 0.385 0.000   0 0.385
TAHI89 24/11/2016 Call 5.250 0.100 0.100 0.000   26 0.100
TAHI99 24/11/2016 Put 5.250 0.555 0.555 0.000   0 0.555
TAHIU9 24/11/2016 Call 5.500 0.055 0.055 0.000   0 0.055
TAHIV9 24/11/2016 Put 5.500 0.755 0.755 0.000   0 0.755
TAHK99 24/11/2016 Call 5.750 0.025 0.025 0.000   0 0.025
TAHKA9 24/11/2016 Put 5.750 0.980 0.980 0.000   0 0.980
TAHKN9 24/11/2016 Call 6.000 0.015 0.015 0.000   0 0.015
TAHKO9 24/11/2016 Put 6.000 1.220 1.220 0.000   0 1.220
TAHKV9 24/11/2016 Call 6.250 0.006 0.006 0.000   0 0.006
TAHKW9 24/11/2016 Put 6.250 1.465 1.465 0.000   0 1.465
TAHLA9 24/11/2016 Call 6.500 0.003 0.003 0.000   0 0.003
TAHLB9 24/11/2016 Put 6.500 1.715 1.715 0.000   0 1.715
TAHXG8 22/12/2016 Call 0.010 4.805 4.805 0.000   0 4.805
TAHD77 22/12/2016 Call 2.600 2.290 2.290 0.000   0 2.290
TAHD87 22/12/2016 Put 2.600 0.000 0.000 0.000   72 0.000
TAHDK9 22/12/2016 Call 3.340 1.550 1.550 0.000   0 1.550
TAHDL9 22/12/2016 Put 3.340 0.002 0.002 0.000   0 0.002
TAHCT9 22/12/2016 Call 3.420 1.470 1.470 0.000   0 1.470
TAHCU9 22/12/2016 Put 3.420 0.004 0.004 0.000   0 0.004
TAHB29 22/12/2016 Call 3.520 1.370 1.370 0.000   0 1.370
TAHB39 22/12/2016 Put 3.520 0.006 0.006 0.000   0 0.006
TAHZK8 22/12/2016 Call 3.610 1.280 1.280 0.000   0 1.280
TAHZL8 22/12/2016 Put 3.610 0.009 0.009 0.000   0 0.009
TAHP18 22/12/2016 Call 3.710 1.180 1.180 0.000   0 1.180
TAHP28 22/12/2016 Put 3.710 0.015 0.015 0.000   0 0.015
TAHK39 22/12/2016 Call 3.720 1.115 1.115 0.000   0 1.115
TAHK49 22/12/2016 Put 3.720 0.015 0.015 0.000   0 0.015
TAHXY8 22/12/2016 Call 3.800 1.090 1.090 0.000   0 1.090
TAHXZ8 22/12/2016 Put 3.800 0.020 0.020 0.000   0 0.020
TAHK69 22/12/2016 Call 3.810 1.030 1.030 0.000   0 1.030
TAHK59 22/12/2016 Put 3.810 0.020 0.020 0.000   100 0.020
TAHN98 22/12/2016 Call 3.890 1.005 1.005 0.000   0 1.005
TAHNK8 22/12/2016 Put 3.890 0.030 0.030 0.000   0 0.030
TAHWI8 22/12/2016 Call 3.980 0.915 0.915 0.000   100 0.915
TAHWJ8 22/12/2016 Put 3.980 0.040 0.040 0.000   0 0.040
TAHNL8 22/12/2016 Call 4.070 0.830 0.830 0.000   20 0.830
TAHNM8 22/12/2016 Put 4.070 0.050 0.050 0.000   0 0.050
TAHWK8 22/12/2016 Call 4.170 0.735 0.735 0.000   0 0.735
TAHWL8 22/12/2016 Put 4.170 0.065 0.065 0.000   0 0.065
TAHN18 22/12/2016 Call 4.260 0.655 0.655 0.000   0 0.655
TAHN28 22/12/2016 Put 4.260 0.085 0.085 0.000   0 0.085
TAHWO8 22/12/2016 Call 4.360 0.570 0.570 0.000   0 0.570
TAHWP8 22/12/2016 Put 4.360 0.105 0.105 0.000   123 0.105
TAHN78 22/12/2016 Call 4.450 0.500 0.500 0.000   0 0.500
TAHN88 22/12/2016 Put 4.450 0.130 0.130 0.000   0 0.130
TAHWM8 22/12/2016 Call 4.540 0.435 0.435 0.000   297 0.435
TAHWN8 22/12/2016 Put 4.540 0.160 0.160 0.000   0 0.160
TAHNN8 22/12/2016 Call 4.630 0.375 0.375 0.000   0 0.375
TAHNO8 22/12/2016 Put 4.630 0.190 0.190 0.000   80 0.190
TAHWQ8 22/12/2016 Call 4.860 0.255 0.255 0.000   0 0.255
TAHWR8 22/12/2016 Put 4.860 0.295 0.295 0.000   0 0.295
TAHNP8 22/12/2016 Call 5.100 0.160 0.160 0.000   0 0.160
TAHNQ8 22/12/2016 Put 5.100 0.435 0.435 0.000   0 0.435
TAHWU8 22/12/2016 Call 5.320 0.100 0.100 0.000   0 0.100
TAHWV8 22/12/2016 Put 5.320 0.600 0.600 0.000   0 0.600
TAHMY8 22/12/2016 Call 5.560 0.060 0.060 0.000   0 0.060
TAHMZ8 22/12/2016 Put 5.560 0.800 0.800 0.000   0 0.800
TAHWS8 22/12/2016 Call 5.790 0.040 0.040 0.000   0 0.040
TAHWT8 22/12/2016 Put 5.790 1.015 1.015 0.000   0 1.015
TAHN58 22/12/2016 Call 6.020 0.025 0.025 0.000   0 0.025
TAHN68 22/12/2016 Put 6.020 1.240 1.240 0.000   0 1.240
TAHXH8 22/12/2016 Call 6.260 0.015 0.015 0.000   0 0.015
TAHXI8 22/12/2016 Put 6.260 1.480 1.480 0.000   0 1.480
TAHN38 22/12/2016 Call 6.480 0.008 0.008 0.000   0 0.008
TAHN48 22/12/2016 Put 6.480 1.700 1.700 0.000   0 1.700
TAHP38 22/12/2016 Call 6.950 0.002 0.002 0.000   0 0.002
TAHP48 22/12/2016 Put 6.950 2.165 2.165 0.000   0 2.165
TAHM89 24/01/2017 Call 0.010 4.815 4.815 0.000   0 4.815
TAHLG9 24/01/2017 Call 4.200 0.720 0.720 0.000   0 0.720
TAHLH9 24/01/2017 Put 4.200 0.100 0.100 0.000   0 0.100
TAHM49 24/01/2017 Call 4.300 0.635 0.635 0.000   0 0.635
TAHM59 24/01/2017 Put 4.300 0.115 0.115 0.000   0 0.115
TAHLK9 24/01/2017 Call 4.400 0.555 0.555 0.000   0 0.555
TAHLL9 24/01/2017 Put 4.400 0.135 0.135 0.000   0 0.135
TAHM69 24/01/2017 Call 4.500 0.485 0.485 0.000   0 0.485
TAHM79 24/01/2017 Put 4.500 0.165 0.165 0.000   0 0.165
TAHLI9 24/01/2017 Call 4.600 0.420 0.420 0.000   0 0.420
TAHLJ9 24/01/2017 Put 4.600 0.195 0.195 0.000   0 0.195
TAHLZ9 24/01/2017 Call 4.700 0.360 0.360 0.000   0 0.360
TAHM19 24/01/2017 Put 4.700 0.235 0.235 0.000   0 0.235
TAHLE9 24/01/2017 Call 4.800 0.305 0.305 0.000   0 0.305
TAHLF9 24/01/2017 Put 4.800 0.285 0.285 0.000   0 0.285
TAHM29 24/01/2017 Call 4.900 0.255 0.255 0.000   0 0.255
TAHM39 24/01/2017 Put 4.900 0.335 0.335 0.000   0 0.335
TAHLC9 24/01/2017 Call 5.000 0.215 0.215 0.000   0 0.215
TAHLD9 24/01/2017 Put 5.000 0.400 0.400 0.000   0 0.400
TAHLO9 24/01/2017 Call 5.250 0.140 0.140 0.000   0 0.140
TAHLP9 24/01/2017 Put 5.250 0.570 0.570 0.000   0 0.570
TAHLU9 24/01/2017 Call 5.500 0.090 0.090 0.000   0 0.090
TAHLW9 24/01/2017 Put 5.500 0.775 0.775 0.000   0 0.775
TAHLS9 24/01/2017 Call 5.750 0.060 0.060 0.000   0 0.060
TAHLT9 24/01/2017 Put 5.750 0.990 0.990 0.000   0 0.990
TAHLM9 24/01/2017 Call 6.000 0.035 0.035 0.000   0 0.035
TAHLN9 24/01/2017 Put 6.000 1.225 1.225 0.000   0 1.225
TAHLQ9 24/01/2017 Call 6.250 0.025 0.025 0.000   0 0.025
TAHLR9 24/01/2017 Put 6.250 1.470 1.470 0.000   0 1.470
TAHLX9 24/01/2017 Call 6.500 0.015 0.015 0.000   0 0.015
TAHLY9 24/01/2017 Put 6.500 1.715 1.715 0.000   0 1.715
TAHES9 30/03/2017 Call 0.010 4.715 4.715 0.000   0 4.715
TAHCV9 30/03/2017 Call 3.200 1.690 1.690 0.000   0 1.690
TAHCW9 30/03/2017 Put 3.200 0.015 0.015 0.000   0 0.015
TAHE19 30/03/2017 Call 3.300 1.590 1.590 0.000   0 1.590
TAHE29 30/03/2017 Put 3.300 0.020 0.020 0.000   0 0.020
TAHZM8 30/03/2017 Call 3.400 1.490 1.490 0.000   0 1.490
TAHZN8 30/03/2017 Put 3.400 0.025 0.025 0.000   0 0.025
TAHDU9 30/03/2017 Call 3.500 1.390 1.390 0.000   0 1.390
TAHDV9 30/03/2017 Put 3.500 0.035 0.035 0.000   0 0.035
TAHUN8 30/03/2017 Call 3.600 1.290 1.290 0.000   0 1.290
TAHUO8 30/03/2017 Put 3.600 0.045 0.045 0.000   0 0.045
TAHDQ9 30/03/2017 Call 3.700 1.190 1.190 0.000   0 1.190
TAHDR9 30/03/2017 Put 3.700 0.060 0.060 0.000   0 0.060
TAHSX8 30/03/2017 Call 3.800 1.095 1.095 0.000   0 1.095
TAHSY8 30/03/2017 Put 3.800 0.075 0.075 0.000   0 0.075
TAHDO9 30/03/2017 Call 3.900 0.995 0.995 0.000   0 0.995
TAHDP9 30/03/2017 Put 3.900 0.090 0.090 0.000   0 0.090
TAHSZ8 30/03/2017 Call 4.000 0.900 0.900 0.000   0 0.900
TAHT18 30/03/2017 Put 4.000 0.110 0.110 0.000   0 0.110
TAHDW9 30/03/2017 Call 4.100 0.815 0.815 0.000   0 0.815
TAHDX9 30/03/2017 Put 4.100 0.130 0.130 0.000   0 0.130
TAHT48 30/03/2017 Call 4.200 0.735 0.735 0.000   0 0.735
TAHT58 30/03/2017 Put 4.200 0.155 0.155 0.000   0 0.155
TAHDY9 30/03/2017 Call 4.300 0.655 0.655 0.000   0 0.655
TAHDZ9 30/03/2017 Put 4.300 0.185 0.185 0.000   0 0.185
TAHST8 30/03/2017 Call 4.400 0.585 0.585 0.000   0 0.585
TAHSU8 30/03/2017 Put 4.400 0.220 0.220 0.000   550 0.220
TAHE39 30/03/2017 Call 4.500 0.515 0.515 0.000   0 0.515
TAHE49 30/03/2017 Put 4.500 0.255 0.255 0.000   0 0.255
TAHSV8 30/03/2017 Call 4.600 0.455 0.455 0.000   0 0.455
TAHSW8 30/03/2017 Put 4.600 0.300 0.300 0.000   0 0.300
TAHDS9 30/03/2017 Call 4.700 0.395 0.395 0.000   0 0.395
TAHDT9 30/03/2017 Put 4.700 0.345 0.345 0.000   0 0.345
TAHT28 30/03/2017 Call 4.800 0.345 0.345 0.000   0 0.345
TAHT38 30/03/2017 Put 4.800 0.400 0.400 0.000   0 0.400
TAHEV9 30/03/2017 Call 4.900 0.295 0.295 0.000   0 0.295
TAHEW9 30/03/2017 Put 4.900 0.455 0.455 0.000   0 0.455
TAHT68 30/03/2017 Call 5.000 0.255 0.255 0.000 100 100 0.255
TAHT78 30/03/2017 Put 5.000 0.515 0.515 0.000   0 0.515
TAHEZ9 30/03/2017 Call 5.250 0.175 0.175 0.000   0 0.175
TAHF19 30/03/2017 Put 5.250 0.690 0.690 0.000   0 0.690
TAHSR8 30/03/2017 Call 5.500 0.115 0.115 0.000   0 0.115
TAHSS8 30/03/2017 Put 5.500 0.885 0.885 0.000   0 0.885
TAHFF9 30/03/2017 Call 5.750 0.080 0.080 0.000   0 0.080
TAHFG9 30/03/2017 Put 5.750 1.095 1.095 0.000   0 1.095
TAHSP8 30/03/2017 Call 6.000 0.050 0.050 0.000   0 0.050
TAHSQ8 30/03/2017 Put 6.000 1.315 1.315 0.000   0 1.315
TAHKX9 30/03/2017 Call 6.250 0.035 0.035 0.000   0 0.035
TAHKY9 30/03/2017 Put 6.250 1.550 1.550 0.000   0 1.550
TAHT98 30/03/2017 Call 6.500 0.020 0.020 0.000   0 0.020
TAHTA8 30/03/2017 Put 6.500 1.790 1.790 0.000   0 1.790
TAHTL8 30/03/2017 Call 7.000 0.008 0.008 0.000   0 0.008
TAHTM8 30/03/2017 Put 7.000 2.280 2.280 0.000   0 2.280
TAHJZ9 29/06/2017 Call 0.010 4.730 4.730 0.000   0 4.730
TAHCX9 29/06/2017 Call 3.200 1.690 1.690 0.000   0 1.690
TAHCY9 29/06/2017 Put 3.200 0.035 0.035 0.000   0 0.035
TAHZO8 29/06/2017 Call 3.400 1.490 1.490 0.000   0 1.490
TAHZP8 29/06/2017 Put 3.400 0.055 0.055 0.000   0 0.055
TAHY18 29/06/2017 Call 3.600 1.295 1.295 0.000   0 1.295
TAHY28 29/06/2017 Put 3.600 0.080 0.080 0.000   0 0.080
TAHJ19 29/06/2017 Call 3.700 1.195 1.195 0.000   0 1.195
TAHJ29 29/06/2017 Put 3.700 0.095 0.095 0.000   0 0.095
TAHXB8 29/06/2017 Call 3.800 1.095 1.095 0.000   0 1.095
TAHXC8 29/06/2017 Put 3.800 0.110 0.110 0.000   0 0.110
TAHJ59 29/06/2017 Call 3.900 1.005 1.005 0.000   0 1.005
TAHJ69 29/06/2017 Put 3.900 0.130 0.130 0.000   0 0.130
TAHX78 29/06/2017 Call 4.000 0.920 0.920 0.000   0 0.920
TAHX88 29/06/2017 Put 4.000 0.150 0.150 0.000   0 0.150
TAHJD9 29/06/2017 Call 4.100 0.840 0.840 0.000   0 0.840
TAHJE9 29/06/2017 Put 4.100 0.175 0.175 0.000   0 0.175
TAHX58 29/06/2017 Call 4.200 0.760 0.760 0.000   0 0.760
TAHX68 29/06/2017 Put 4.200 0.205 0.205 0.000   0 0.205
TAHJ99 29/06/2017 Call 4.300 0.690 0.690 0.000   0 0.690
TAHJA9 29/06/2017 Put 4.300 0.235 0.235 0.000   0 0.235
TAHX18 29/06/2017 Call 4.400 0.625 0.625 0.000   0 0.625
TAHX28 29/06/2017 Put 4.400 0.270 0.270 0.000   0 0.270
TAHJB9 29/06/2017 Call 4.500 0.560 0.560 0.000   0 0.560
TAHJC9 29/06/2017 Put 4.500 0.310 0.310 0.000   0 0.310
TAHWY8 29/06/2017 Call 4.600 0.500 0.500 0.000   0 0.500
TAHWZ8 29/06/2017 Put 4.600 0.350 0.350 0.000   0 0.350
TAHJ79 29/06/2017 Call 4.700 0.445 0.445 0.000   0 0.445
TAHJ89 29/06/2017 Put 4.700 0.400 0.400 0.000   0 0.400
TAHX98 29/06/2017 Call 4.800 0.395 0.395 0.000   0 0.395
TAHXA8 29/06/2017 Put 4.800 0.450 0.450 0.000   0 0.450
TAHJ39 29/06/2017 Call 4.900 0.345 0.345 0.000   0 0.345
TAHJ49 29/06/2017 Put 4.900 0.505 0.505 0.000   0 0.505
TAHX38 29/06/2017 Call 5.000 0.305 0.305 0.000   0 0.305
TAHX48 29/06/2017 Put 5.000 0.570 0.570 0.000   0 0.570
TAHJF9 29/06/2017 Call 5.250 0.215 0.215 0.000   0 0.215
TAHJG9 29/06/2017 Put 5.250 0.735 0.735 0.000   0 0.735
TAHXD8 29/06/2017 Call 5.500 0.150 0.150 0.000   0 0.150
TAHXF8 29/06/2017 Put 5.500 0.920 0.920 0.000   0 0.920
TAHKB9 29/06/2017 Call 5.750 0.105 0.105 0.000   0 0.105
TAHKC9 29/06/2017 Put 5.750 1.120 1.120 0.000   0 1.120
TAHWW8 29/06/2017 Call 6.000 0.070 0.070 0.000   0 0.070
TAHWX8 29/06/2017 Put 6.000 1.340 1.340 0.000   0 1.340
TAHKZ9 29/06/2017 Call 6.250 0.045 0.045 0.000   0 0.045
TAHL19 29/06/2017 Put 6.250 1.565 1.565 0.000   0 1.565
TAHXJ8 29/06/2017 Call 6.500 0.030 0.030 0.000   0 0.030
TAHXK8 29/06/2017 Put 6.500 1.795 1.795 0.000   0 1.795
TAHEQ9 28/09/2017 Call 3.200 1.690 1.690 0.000   0 1.690
TAHER9 28/09/2017 Put 3.200 0.065 0.065 0.000   0 0.065
TAHE59 28/09/2017 Call 3.400 1.490 1.490 0.000   0 1.490
TAHE69 28/09/2017 Put 3.400 0.095 0.095 0.000   0 0.095
TAHEK9 28/09/2017 Call 3.600 1.295 1.295 0.000   0 1.295
TAHEL9 28/09/2017 Put 3.600 0.125 0.125 0.000   0 0.125
TAHEG9 28/09/2017 Call 3.800 1.100 1.100 0.000   0 1.100
TAHEH9 28/09/2017 Put 3.800 0.170 0.170 0.000   0 0.170
TAHE99 28/09/2017 Call 4.000 0.930 0.930 0.000   0 0.930
TAHEF9 28/09/2017 Put 4.000 0.220 0.220 0.000   0 0.220
TAHEO9 28/09/2017 Call 4.200 0.785 0.785 0.000   0 0.785
TAHEP9 28/09/2017 Put 4.200 0.285 0.285 0.000   0 0.285
TAHEM9 28/09/2017 Call 4.400 0.650 0.650 0.000   0 0.650
TAHEN9 28/09/2017 Put 4.400 0.365 0.365 0.000   0 0.365
TAHEI9 28/09/2017 Call 4.600 0.535 0.535 0.000   0 0.535
TAHEJ9 28/09/2017 Put 4.600 0.455 0.455 0.000   0 0.455
TAHE79 28/09/2017 Call 4.800 0.430 0.430 0.000   0 0.430
TAHE89 28/09/2017 Put 4.800 0.560 0.560 0.000   0 0.560
TAHET9 28/09/2017 Call 5.000 0.345 0.345 0.000   0 0.345
TAHEU9 28/09/2017 Put 5.000 0.680 0.680 0.000   0 0.680
TAHF29 28/09/2017 Call 5.500 0.190 0.190 0.000   0 0.190
TAHF39 28/09/2017 Put 5.500 1.030 1.030 0.000   0 1.030
TAHF69 28/09/2017 Call 6.000 0.095 0.095 0.000   0 0.095
TAHF79 28/09/2017 Put 6.000 1.435 1.435 0.000   0 1.435
TAHL29 28/09/2017 Call 6.500 0.050 0.050 0.000   0 0.050
TAHL39 28/09/2017 Put 6.500 1.885 1.885 0.000   0 1.885
TAHK19 21/12/2017 Call 3.400 1.490 1.490 0.000   0 1.490
TAHK29 21/12/2017 Put 3.400 0.110 0.110 0.000   0 0.110
TAHJX9 21/12/2017 Call 3.600 1.295 1.295 0.000   0 1.295
TAHJY9 21/12/2017 Put 3.600 0.150 0.150 0.000   0 0.150
TAHJL9 21/12/2017 Call 3.800 1.110 1.110 0.000   0 1.110
TAHJM9 21/12/2017 Put 3.800 0.200 0.200 0.000   0 0.200
TAHJJ9 21/12/2017 Call 4.000 0.950 0.950 0.000   0 0.950
TAHJK9 21/12/2017 Put 4.000 0.255 0.255 0.000   0 0.255
TAHJH9 21/12/2017 Call 4.200 0.805 0.805 0.000   0 0.805
TAHJI9 21/12/2017 Put 4.200 0.320 0.320 0.000   0 0.320
TAHJR9 21/12/2017 Call 4.400 0.680 0.680 0.000   0 0.680
TAHJS9 21/12/2017 Put 4.400 0.400 0.400 0.000   0 0.400
TAHJP9 21/12/2017 Call 4.600 0.565 0.565 0.000   0 0.565
TAHJQ9 21/12/2017 Put 4.600 0.490 0.490 0.000   0 0.490
TAHJT9 21/12/2017 Call 4.800 0.465 0.465 0.000   0 0.465
TAHJU9 21/12/2017 Put 4.800 0.595 0.595 0.000   0 0.595
TAHJN9 21/12/2017 Call 5.000 0.385 0.385 0.000   0 0.385
TAHJO9 21/12/2017 Put 5.000 0.715 0.715 0.000   0 0.715
TAHJV9 21/12/2017 Call 5.500 0.225 0.225 0.000   0 0.225
TAHJW9 21/12/2017 Put 5.500 1.060 1.060 0.000   0 1.060
TAHKD9 21/12/2017 Call 6.000 0.125 0.125 0.000   0 0.125
TAHKE9 21/12/2017 Put 6.000 1.460 1.460 0.000   0 1.460
TAHL49 21/12/2017 Call 6.500 0.070 0.070 0.000   0 0.070
TAHL59 21/12/2017 Put 6.500 1.900 1.900 0.000   0 1.900

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.