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 * 4.760 Down -0.020 4.740 4.780 4.800 4.800 4.725 3,108,782 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHXG8 22/12/2016 Call 0.010 4.755 4.755 0.000   0 4.755
TAHD77 22/12/2016 Call 2.600 2.160 2.160 0.000   0 2.160
TAHD87 22/12/2016 Put 2.600 0.000 0.000 0.000   0 0.000
TAHDK9 22/12/2016 Call 3.340 1.425 1.425 0.000   0 1.425
TAHDL9 22/12/2016 Put 3.340 0.000 0.000 0.000   0 0.000
TAHCT9 22/12/2016 Call 3.420 1.345 1.345 0.000   0 1.345
TAHCU9 22/12/2016 Put 3.420 0.000 0.000 0.000   0 0.000
TAHB29 22/12/2016 Call 3.520 1.245 1.245 0.000   0 1.245
TAHB39 22/12/2016 Put 3.520 0.000 0.000 0.000   0 0.000
TAHZK8 22/12/2016 Call 3.610 1.155 1.155 0.000   0 1.155
TAHZL8 22/12/2016 Put 3.610 0.000 0.000 0.000   0 0.000
TAHP18 22/12/2016 Call 3.710 1.055 1.055 0.000   0 1.055
TAHP28 22/12/2016 Put 3.710 0.000 0.000 0.000   0 0.000
TAHK39 22/12/2016 Call 3.720 1.045 1.045 0.000   0 1.045
TAHK49 22/12/2016 Put 3.720 0.000 0.000 0.000   0 0.000
TAHXY8 22/12/2016 Call 3.800 0.965 0.965 0.000   0 0.965
TAHXZ8 22/12/2016 Put 3.800 0.000 0.000 0.000   0 0.000
TAHK69 22/12/2016 Call 3.810 0.955 0.955 0.000   0 0.955
TAHK59 22/12/2016 Put 3.810 0.000 0.000 0.000   0 0.000
TAHN98 22/12/2016 Call 3.890 0.875 0.875 0.000   0 0.875
TAHNK8 22/12/2016 Put 3.890 0.000 0.000 0.000   0 0.000
TAHWI8 22/12/2016 Call 3.980 0.785 0.785 0.000   0 0.785
TAHWJ8 22/12/2016 Put 3.980 0.000 0.000 0.000   0 0.000
TAHNL8 22/12/2016 Call 4.070 0.695 0.695 0.000   0 0.695
TAHNM8 22/12/2016 Put 4.070 0.000 0.000 0.000   0 0.000
TAHWK8 22/12/2016 Call 4.170 0.595 0.595 0.000   0 0.595
TAHWL8 22/12/2016 Put 4.170 0.000 0.000 0.000   0 0.000
TAHN18 22/12/2016 Call 4.260 0.505 0.505 0.000   0 0.505
TAHN28 22/12/2016 Put 4.260 0.000 0.000 0.000   0 0.000
TAHWO8 22/12/2016 Call 4.360 0.405 0.405 0.000   0 0.405
TAHWP8 22/12/2016 Put 4.360 0.002 0.002 0.000   0 0.002
TAHN78 22/12/2016 Call 4.450 0.320 0.320 0.000   0 0.320
TAHN88 22/12/2016 Put 4.450 0.006 0.006 0.000   0 0.006
TAHWM8 22/12/2016 Call 4.540 0.235 0.235 0.000   0 0.235
TAHWN8 22/12/2016 Put 4.540 0.015 0.015 0.000   0 0.015
TAHNN8 22/12/2016 Call 4.630 0.160 0.160 0.000   0 0.160
TAHNO8 22/12/2016 Put 4.630 0.030 0.030 0.000   0 0.030
TAHWQ8 22/12/2016 Call 4.860 0.035 0.035 0.000   0 0.035
TAHWR8 22/12/2016 Put 4.860 0.140 0.140 0.000   0 0.140
TAHQU9 22/12/2016 Call 4.870 0.035 0.035 0.000   0 0.035
TAHQV9 22/12/2016 Put 4.870 0.145 0.145 0.000   0 0.145
TAHNP8 22/12/2016 Call 5.100 0.003 0.003 0.000   0 0.003
TAHNQ8 22/12/2016 Put 5.100 0.340 0.340 0.000   0 0.340
TAHQX9 22/12/2016 Call 5.110 0.003 0.003 0.000   0 0.003
TAHQW9 22/12/2016 Put 5.110 0.350 0.350 0.000   0 0.350
TAHWU8 22/12/2016 Call 5.320 0.000 0.000 0.000   0 0.000
TAHWV8 22/12/2016 Put 5.320 0.560 0.560 0.000   0 0.560
TAHMY8 22/12/2016 Call 5.560 0.000 0.000 0.000   0 0.000
TAHMZ8 22/12/2016 Put 5.560 0.800 0.800 0.000   0 0.800
TAHWS8 22/12/2016 Call 5.790 0.000 0.000 0.000   0 0.000
TAHWT8 22/12/2016 Put 5.790 1.030 1.030 0.000   0 1.030
TAHN58 22/12/2016 Call 6.020 0.000 0.000 0.000   0 0.000
TAHN68 22/12/2016 Put 6.020 1.260 1.260 0.000   0 1.260
TAHXH8 22/12/2016 Call 6.260 0.000 0.000 0.000   0 0.000
TAHXI8 22/12/2016 Put 6.260 1.500 1.500 0.000   0 1.500
TAHN38 22/12/2016 Call 6.480 0.000 0.000 0.000   0 0.000
TAHN48 22/12/2016 Put 6.480 1.720 1.720 0.000   0 1.720
TAHMH9 22/12/2016 Call 6.720 0.000 0.000 0.000   0 0.000
TAHMI9 22/12/2016 Put 6.720 1.960 1.960 0.000   0 1.960
TAHP38 22/12/2016 Call 6.950 0.000 0.000 0.000   0 0.000
TAHP48 22/12/2016 Put 6.950 2.190 2.190 0.000   0 2.190
TAHM89 24/01/2017 Call 0.010 4.760 4.760 0.000   0 4.760
TAHSK9 24/01/2017 Call 3.900 0.870 0.870 0.000   0 0.870
TAHSL9 24/01/2017 Put 3.900 0.001 0.001 0.000   0 0.001
TAHSE9 24/01/2017 Call 4.000 0.770 0.770 0.000   0 0.770
TAHSF9 24/01/2017 Put 4.000 0.002 0.002 0.000   0 0.002
TAHM99 24/01/2017 Call 4.100 0.675 0.675 0.000   0 0.675
TAHMA9 24/01/2017 Put 4.100 0.004 0.004 0.000   0 0.004
TAHLG9 24/01/2017 Call 4.200 0.575 0.575 0.000   0 0.575
TAHLH9 24/01/2017 Put 4.200 0.008 0.008 0.000   0 0.008
TAHM49 24/01/2017 Call 4.300 0.480 0.480 0.000   0 0.480
TAHM59 24/01/2017 Put 4.300 0.015 0.015 0.000   0 0.015
TAHLK9 24/01/2017 Call 4.400 0.395 0.395 0.000   0 0.395
TAHLL9 24/01/2017 Put 4.400 0.025 0.025 0.000   0 0.025
TAHM69 24/01/2017 Call 4.500 0.310 0.310 0.000   0 0.310
TAHM79 24/01/2017 Put 4.500 0.045 0.045 0.000   0 0.045
TAHLI9 24/01/2017 Call 4.600 0.235 0.235 0.000   0 0.235
TAHLJ9 24/01/2017 Put 4.600 0.075 0.075 0.000   0 0.075
TAHLZ9 24/01/2017 Call 4.700 0.175 0.175 0.000   0 0.175
TAHM19 24/01/2017 Put 4.700 0.115 0.115 0.000   0 0.115
TAHLE9 24/01/2017 Call 4.800 0.120 0.120 0.000   0 0.120
TAHLF9 24/01/2017 Put 4.800 0.165 0.165 0.000   0 0.165
TAHM29 24/01/2017 Call 4.900 0.080 0.080 0.000   0 0.080
TAHM39 24/01/2017 Put 4.900 0.225 0.225 0.000   0 0.225
TAHLC9 24/01/2017 Call 5.000 0.055 0.055 0.000   0 0.055
TAHLD9 24/01/2017 Put 5.000 0.300 0.300 0.000   0 0.300
TAHLO9 24/01/2017 Call 5.250 0.015 0.015 0.000   0 0.015
TAHLP9 24/01/2017 Put 5.250 0.515 0.515 0.000   0 0.515
TAHLU9 24/01/2017 Call 5.500 0.003 0.003 0.000   0 0.003
TAHLW9 24/01/2017 Put 5.500 0.750 0.750 0.000   0 0.750
TAHLS9 24/01/2017 Call 5.750 0.001 0.001 0.000   0 0.001
TAHLT9 24/01/2017 Put 5.750 0.995 0.995 0.000   0 0.995
TAHLM9 24/01/2017 Call 6.000 0.000 0.000 0.000   0 0.000
TAHLN9 24/01/2017 Put 6.000 1.245 1.245 0.000   0 1.245
TAHLQ9 24/01/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHLR9 24/01/2017 Put 6.250 1.490 1.490 0.000   0 1.490
TAHLX9 24/01/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHLY9 24/01/2017 Put 6.500 1.740 1.740 0.000   0 1.740
TAHMJ9 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TAHMK9 24/01/2017 Put 6.750 1.990 1.990 0.000   0 1.990
TAHMZ9 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHN19 24/01/2017 Put 7.000 2.240 2.240 0.000   0 2.240
TAHP99 23/02/2017 Call 0.010 4.645 4.645 0.000   0 4.645
TAHSM9 23/02/2017 Call 3.900 0.870 0.870 0.000   0 0.870
TAHSN9 23/02/2017 Put 3.900 0.015 0.015 0.000   0 0.015
TAHSC9 23/02/2017 Call 4.000 0.775 0.775 0.000   0 0.775
TAHSD9 23/02/2017 Put 4.000 0.025 0.025 0.000   0 0.025
TAHS79 23/02/2017 Call 4.010 0.650 0.650 0.000   0 0.650
TAHS69 23/02/2017 Put 4.010 0.025 0.025 0.000   0 0.025
TAHPM9 23/02/2017 Call 4.100 0.675 0.675 0.000   0 0.675
TAHPN9 23/02/2017 Put 4.100 0.035 0.035 0.000   0 0.035
TAHS89 23/02/2017 Call 4.110 0.560 0.560 0.000   0 0.560
TAHS99 23/02/2017 Put 4.110 0.040 0.040 0.000   0 0.040
TAHPK9 23/02/2017 Call 4.200 0.580 0.580 0.000   0 0.580
TAHPL9 23/02/2017 Put 4.200 0.050 0.050 0.000   0 0.050
TAHSB9 23/02/2017 Call 4.210 0.475 0.475 0.000   0 0.475
TAHSA9 23/02/2017 Put 4.210 0.055 0.055 0.000   0 0.055
TAHP79 23/02/2017 Call 4.300 0.490 0.490 0.000   0 0.490
TAHP89 23/02/2017 Put 4.300 0.070 0.070 0.000   0 0.070
TAHN69 23/02/2017 Call 4.400 0.405 0.405 0.000   0 0.405
TAHN79 23/02/2017 Put 4.400 0.095 0.095 0.000   0 0.095
TAHP59 23/02/2017 Call 4.500 0.330 0.330 0.000   0 0.330
TAHP69 23/02/2017 Put 4.500 0.125 0.125 0.000   0 0.125
TAHNO9 23/02/2017 Call 4.600 0.260 0.260 0.000   0 0.260
TAHNP9 23/02/2017 Put 4.600 0.170 0.170 0.000   0 0.170
TAHNU9 23/02/2017 Call 4.700 0.200 0.200 0.000   0 0.200
TAHNV9 23/02/2017 Put 4.700 0.220 0.220 0.000   0 0.220
TAHTP9 23/02/2017 Call 4.710 0.150 0.150 0.000   0 0.150
TAHTO9 23/02/2017 Put 4.710 0.225 0.225 0.000   0 0.225
TAHNK9 23/02/2017 Call 4.800 0.150 0.150 0.000   0 0.150
TAHNL9 23/02/2017 Put 4.800 0.280 0.280 0.000   0 0.280
TAHTQ9 23/02/2017 Call 4.810 0.115 0.115 0.000   0 0.115
TAHTR9 23/02/2017 Put 4.810 0.285 0.285 0.000   0 0.285
TAHNW9 23/02/2017 Call 4.900 0.110 0.110 0.000   0 0.110
TAHNX9 23/02/2017 Put 4.900 0.350 0.350 0.000   0 0.350
TAHTT9 23/02/2017 Call 4.910 0.085 0.085 0.000   0 0.085
TAHTS9 23/02/2017 Put 4.910 0.355 0.355 0.000   0 0.355
TAHN89 23/02/2017 Call 5.000 0.080 0.080 0.000   0 0.080
TAHN99 23/02/2017 Put 5.000 0.425 0.425 0.000   0 0.425
TAHTU9 23/02/2017 Call 5.010 0.060 0.060 0.000   0 0.060
TAHTV9 23/02/2017 Put 5.010 0.435 0.435 0.000   0 0.435
TAHNQ9 23/02/2017 Call 5.250 0.035 0.035 0.000   0 0.035
TAHNR9 23/02/2017 Put 5.250 0.640 0.640 0.000   0 0.640
TAHP19 23/02/2017 Call 5.500 0.010 0.010 0.000   0 0.010
TAHP29 23/02/2017 Put 5.500 0.875 0.875 0.000   0 0.875
TAHNS9 23/02/2017 Call 5.750 0.004 0.004 0.000   0 0.004
TAHNT9 23/02/2017 Put 5.750 1.115 1.115 0.000   0 1.115
TAHNM9 23/02/2017 Call 6.000 0.001 0.001 0.000   0 0.001
TAHNN9 23/02/2017 Put 6.000 1.360 1.360 0.000   0 1.360
TAHP39 23/02/2017 Call 6.250 0.000 0.000 0.000   0 0.000
TAHP49 23/02/2017 Put 6.250 1.605 1.605 0.000   0 1.605
TAHNY9 23/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
TAHNZ9 23/02/2017 Put 6.500 1.850 1.850 0.000   0 1.850
TAHN49 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TAHN59 23/02/2017 Put 6.750 2.100 2.100 0.000   0 2.100
TAHQY9 23/02/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHQZ9 23/02/2017 Put 7.000 2.345 2.345 0.000   0 2.345
TAHES9 30/03/2017 Call 0.010 4.655 4.655 0.000   0 4.655
TAHCV9 30/03/2017 Call 3.200 1.570 1.570 0.000   0 1.570
TAHCW9 30/03/2017 Put 3.200 0.001 0.001 0.000   0 0.001
TAHE19 30/03/2017 Call 3.300 1.470 1.470 0.000   0 1.470
TAHE29 30/03/2017 Put 3.300 0.002 0.002 0.000   0 0.002
TAHZM8 30/03/2017 Call 3.400 1.370 1.370 0.000   0 1.370
TAHZN8 30/03/2017 Put 3.400 0.003 0.003 0.000   0 0.003
TAHDU9 30/03/2017 Call 3.500 1.270 1.270 0.000   0 1.270
TAHDV9 30/03/2017 Put 3.500 0.005 0.005 0.000   0 0.005
TAHUN8 30/03/2017 Call 3.600 1.170 1.170 0.000   0 1.170
TAHUO8 30/03/2017 Put 3.600 0.008 0.008 0.000   0 0.008
TAHDQ9 30/03/2017 Call 3.700 1.070 1.070 0.000   0 1.070
TAHDR9 30/03/2017 Put 3.700 0.015 0.015 0.000   0 0.015
TAHSX8 30/03/2017 Call 3.800 0.970 0.970 0.000   0 0.970
TAHSY8 30/03/2017 Put 3.800 0.020 0.020 0.000   0 0.020
TAHDO9 30/03/2017 Call 3.900 0.875 0.875 0.000   0 0.875
TAHDP9 30/03/2017 Put 3.900 0.030 0.030 0.000   0 0.030
TAHSZ8 30/03/2017 Call 4.000 0.775 0.775 0.000   0 0.775
TAHT18 30/03/2017 Put 4.000 0.040 0.040 0.000   0 0.040
TAHDW9 30/03/2017 Call 4.100 0.680 0.680 0.000   0 0.680
TAHDX9 30/03/2017 Put 4.100 0.055 0.055 0.000   0 0.055
TAHT48 30/03/2017 Call 4.200 0.590 0.590 0.000   0 0.590
TAHT58 30/03/2017 Put 4.200 0.075 0.075 0.000   0 0.075
TAHDY9 30/03/2017 Call 4.300 0.505 0.505 0.000   0 0.505
TAHDZ9 30/03/2017 Put 4.300 0.100 0.100 0.000   0 0.100
TAHST8 30/03/2017 Call 4.400 0.425 0.425 0.000   0 0.425
TAHSU8 30/03/2017 Put 4.400 0.130 0.130 0.000   0 0.130
TAHE39 30/03/2017 Call 4.500 0.350 0.350 0.000   0 0.350
TAHE49 30/03/2017 Put 4.500 0.170 0.170 0.000   0 0.170
TAHSV8 30/03/2017 Call 4.600 0.290 0.290 0.000   0 0.290
TAHSW8 30/03/2017 Put 4.600 0.215 0.215 0.000   0 0.215
TAHDS9 30/03/2017 Call 4.700 0.235 0.235 0.000   0 0.235
TAHDT9 30/03/2017 Put 4.700 0.265 0.265 0.000   0 0.265
TAHT28 30/03/2017 Call 4.800 0.185 0.185 0.000   0 0.185
TAHT38 30/03/2017 Put 4.800 0.325 0.325 0.000   0 0.325
TAHEV9 30/03/2017 Call 4.900 0.145 0.145 0.000   0 0.145
TAHEW9 30/03/2017 Put 4.900 0.390 0.390 0.000   0 0.390
TAHT68 30/03/2017 Call 5.000 0.115 0.115 0.000   0 0.115
TAHT78 30/03/2017 Put 5.000 0.465 0.465 0.000   0 0.465
TAHEZ9 30/03/2017 Call 5.250 0.055 0.055 0.000   0 0.055
TAHF19 30/03/2017 Put 5.250 0.665 0.665 0.000   0 0.665
TAHSR8 30/03/2017 Call 5.500 0.025 0.025 0.000   0 0.025
TAHSS8 30/03/2017 Put 5.500 0.885 0.885 0.000   0 0.885
TAHFF9 30/03/2017 Call 5.750 0.010 0.010 0.000   0 0.010
TAHFG9 30/03/2017 Put 5.750 1.120 1.120 0.000   0 1.120
TAHSP8 30/03/2017 Call 6.000 0.005 0.005 0.000   0 0.005
TAHSQ8 30/03/2017 Put 6.000 1.360 1.360 0.000   0 1.360
TAHKX9 30/03/2017 Call 6.250 0.002 0.002 0.000   0 0.002
TAHKY9 30/03/2017 Put 6.250 1.605 1.605 0.000   0 1.605
TAHT98 30/03/2017 Call 6.500 0.001 0.001 0.000   0 0.001
TAHTA8 30/03/2017 Put 6.500 1.855 1.855 0.000   0 1.855
TAHML9 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
TAHMM9 30/03/2017 Put 6.750 2.100 2.100 0.000   0 2.100
TAHTL8 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
TAHTM8 30/03/2017 Put 7.000 2.345 2.345 0.000   0 2.345
TAHS59 27/04/2017 Call 0.010 4.665 4.665 0.000   0 4.665
TAHSO9 27/04/2017 Call 3.900 0.875 0.875 0.000   0 0.875
TAHSP9 27/04/2017 Put 3.900 0.035 0.035 0.000   0 0.035
TAHSG9 27/04/2017 Call 4.000 0.780 0.780 0.000   0 0.780
TAHSH9 27/04/2017 Put 4.000 0.050 0.050 0.000   0 0.050
TAHR59 27/04/2017 Call 4.100 0.685 0.685 0.000   0 0.685
TAHR69 27/04/2017 Put 4.100 0.065 0.065 0.000   0 0.065
TAHR79 27/04/2017 Call 4.200 0.595 0.595 0.000   0 0.595
TAHR89 27/04/2017 Put 4.200 0.085 0.085 0.000   0 0.085
TAHR99 27/04/2017 Call 4.300 0.510 0.510 0.000   0 0.510
TAHRF9 27/04/2017 Put 4.300 0.115 0.115 0.000   0 0.115
TAHRG9 27/04/2017 Call 4.400 0.430 0.430 0.000   0 0.430
TAHRH9 27/04/2017 Put 4.400 0.145 0.145 0.000   0 0.145
TAHRI9 27/04/2017 Call 4.500 0.360 0.360 0.000   0 0.360
TAHRJ9 27/04/2017 Put 4.500 0.180 0.180 0.000   0 0.180
TAHRK9 27/04/2017 Call 4.600 0.295 0.295 0.000   0 0.295
TAHRL9 27/04/2017 Put 4.600 0.225 0.225 0.000   0 0.225
TAHRM9 27/04/2017 Call 4.700 0.235 0.235 0.000   0 0.235
TAHRN9 27/04/2017 Put 4.700 0.275 0.275 0.000   0 0.275
TAHRO9 27/04/2017 Call 4.800 0.190 0.190 0.000   0 0.190
TAHRP9 27/04/2017 Put 4.800 0.335 0.335 0.000   0 0.335
TAHRQ9 27/04/2017 Call 4.900 0.150 0.150 0.000   0 0.150
TAHRR9 27/04/2017 Put 4.900 0.395 0.395 0.000   0 0.395
TAHRS9 27/04/2017 Call 5.000 0.115 0.115 0.000   0 0.115
TAHRT9 27/04/2017 Put 5.000 0.465 0.465 0.000   0 0.465
TAHRU9 27/04/2017 Call 5.250 0.060 0.060 0.000   0 0.060
TAHRV9 27/04/2017 Put 5.250 0.660 0.660 0.000   0 0.660
TAHRW9 27/04/2017 Call 5.500 0.030 0.030 0.000   0 0.030
TAHRX9 27/04/2017 Put 5.500 0.885 0.885 0.000   0 0.885
TAHRY9 27/04/2017 Call 5.750 0.015 0.015 0.000   0 0.015
TAHRZ9 27/04/2017 Put 5.750 1.120 1.120 0.000   0 1.120
TAHS19 27/04/2017 Call 6.000 0.005 0.005 0.000   0 0.005
TAHS29 27/04/2017 Put 6.000 1.365 1.365 0.000   0 1.365
TAHS39 27/04/2017 Call 6.250 0.002 0.002 0.000   0 0.002
TAHS49 27/04/2017 Put 6.250 1.610 1.610 0.000   0 1.610
TAHTN9 25/05/2017 Call 0.010 4.670 4.670 0.000   0 4.670
TAHSS9 25/05/2017 Call 3.900 0.880 0.880 0.000   0 0.880
TAHST9 25/05/2017 Put 3.900 0.045 0.045 0.000   0 0.045
TAHSU9 25/05/2017 Call 4.000 0.785 0.785 0.000   0 0.785
TAHSV9 25/05/2017 Put 4.000 0.065 0.065 0.000   0 0.065
TAHSW9 25/05/2017 Call 4.100 0.695 0.695 0.000   0 0.695
TAHSX9 25/05/2017 Put 4.100 0.080 0.080 0.000   0 0.080
TAHSY9 25/05/2017 Call 4.200 0.605 0.605 0.000   0 0.605
TAHSZ9 25/05/2017 Put 4.200 0.105 0.105 0.000   0 0.105
TAHT19 25/05/2017 Call 4.300 0.520 0.520 0.000   0 0.520
TAHT29 25/05/2017 Put 4.300 0.130 0.130 0.000   0 0.130
TAHT39 25/05/2017 Call 4.400 0.445 0.445 0.000   0 0.445
TAHT49 25/05/2017 Put 4.400 0.165 0.165 0.000   0 0.165
TAHT59 25/05/2017 Call 4.500 0.375 0.375 0.000   0 0.375
TAHT69 25/05/2017 Put 4.500 0.200 0.200 0.000   0 0.200
TAHT79 25/05/2017 Call 4.600 0.315 0.315 0.000   0 0.315
TAHT89 25/05/2017 Put 4.600 0.245 0.245 0.000   0 0.245
TAHT99 25/05/2017 Call 4.700 0.260 0.260 0.000   0 0.260
TAHTA9 25/05/2017 Put 4.700 0.300 0.300 0.000   0 0.300
TAHTB9 25/05/2017 Call 4.800 0.215 0.215 0.000   0 0.215
TAHTC9 25/05/2017 Put 4.800 0.355 0.355 0.000   0 0.355
TAHTD9 25/05/2017 Call 4.900 0.175 0.175 0.000   0 0.175
TAHTE9 25/05/2017 Put 4.900 0.415 0.415 0.000   0 0.415
TAHTF9 25/05/2017 Call 5.000 0.140 0.140 0.000   0 0.140
TAHTG9 25/05/2017 Put 5.000 0.485 0.485 0.000   0 0.485
TAHTH9 25/05/2017 Call 5.250 0.085 0.085 0.000   0 0.085
TAHTI9 25/05/2017 Put 5.250 0.675 0.675 0.000   0 0.675
TAHTJ9 25/05/2017 Call 5.500 0.050 0.050 0.000   0 0.050
TAHTK9 25/05/2017 Put 5.500 0.890 0.890 0.000   0 0.890
TAHTL9 25/05/2017 Call 5.750 0.030 0.030 0.000   0 0.030
TAHTM9 25/05/2017 Put 5.750 1.120 1.120 0.000   0 1.120
TAHTW9 25/05/2017 Call 6.000 0.020 0.020 0.000   0 0.020
TAHTX9 25/05/2017 Put 6.000 1.360 1.360 0.000   0 1.360
TAHTY9 25/05/2017 Call 6.250 0.010 0.010 0.000   0 0.010
TAHTZ9 25/05/2017 Put 6.250 1.610 1.610 0.000   0 1.610
TAHJZ9 29/06/2017 Call 0.010 4.680 4.680 0.000   0 4.680
TAHCX9 29/06/2017 Call 3.200 1.570 1.570 0.000   0 1.570
TAHCY9 29/06/2017 Put 3.200 0.006 0.006 0.000   0 0.006
TAHZO8 29/06/2017 Call 3.400 1.370 1.370 0.000   0 1.370
TAHZP8 29/06/2017 Put 3.400 0.015 0.015 0.000   0 0.015
TAHY18 29/06/2017 Call 3.600 1.175 1.175 0.000   0 1.175
TAHY28 29/06/2017 Put 3.600 0.030 0.030 0.000   0 0.030
TAHJ19 29/06/2017 Call 3.700 1.075 1.075 0.000   0 1.075
TAHJ29 29/06/2017 Put 3.700 0.035 0.035 0.000   0 0.035
TAHXB8 29/06/2017 Call 3.800 0.980 0.980 0.000   0 0.980
TAHXC8 29/06/2017 Put 3.800 0.050 0.050 0.000   0 0.050
TAHJ59 29/06/2017 Call 3.900 0.885 0.885 0.000   0 0.885
TAHJ69 29/06/2017 Put 3.900 0.065 0.065 0.000   0 0.065
TAHX78 29/06/2017 Call 4.000 0.790 0.790 0.000   0 0.790
TAHX88 29/06/2017 Put 4.000 0.080 0.080 0.000   0 0.080
TAHJD9 29/06/2017 Call 4.100 0.700 0.700 0.000   0 0.700
TAHJE9 29/06/2017 Put 4.100 0.105 0.105 0.000   0 0.105
TAHPO9 29/06/2017 Call 4.110 0.660 0.660 0.000   0 0.660
TAHPP9 29/06/2017 Put 4.110 0.105 0.105 0.000   0 0.105
TAHX58 29/06/2017 Call 4.200 0.615 0.615 0.000   0 0.615
TAHX68 29/06/2017 Put 4.200 0.125 0.125 0.000   0 0.125
TAHPQ9 29/06/2017 Call 4.210 0.580 0.580 0.000   0 0.580
TAHPR9 29/06/2017 Put 4.210 0.130 0.130 0.000   0 0.130
TAHJ99 29/06/2017 Call 4.300 0.540 0.540 0.000   0 0.540
TAHJA9 29/06/2017 Put 4.300 0.155 0.155 0.000   0 0.155
TAHPS9 29/06/2017 Call 4.310 0.510 0.510 0.000   0 0.510
TAHPT9 29/06/2017 Put 4.310 0.155 0.155 0.000   0 0.155
TAHX18 29/06/2017 Call 4.400 0.465 0.465 0.000   0 0.465
TAHX28 29/06/2017 Put 4.400 0.190 0.190 0.000   0 0.190
TAHJB9 29/06/2017 Call 4.500 0.400 0.400 0.000   0 0.400
TAHJC9 29/06/2017 Put 4.500 0.225 0.225 0.000   0 0.225
TAHWY8 29/06/2017 Call 4.600 0.340 0.340 0.000   0 0.340
TAHWZ8 29/06/2017 Put 4.600 0.270 0.270 0.000   0 0.270
TAHJ79 29/06/2017 Call 4.700 0.290 0.290 0.000   0 0.290
TAHJ89 29/06/2017 Put 4.700 0.320 0.320 0.000   0 0.320
TAHX98 29/06/2017 Call 4.800 0.240 0.240 0.000   0 0.240
TAHXA8 29/06/2017 Put 4.800 0.375 0.375 0.000   0 0.375
TAHJ39 29/06/2017 Call 4.900 0.200 0.200 0.000   0 0.200
TAHJ49 29/06/2017 Put 4.900 0.440 0.440 0.000   0 0.440
TAHX38 29/06/2017 Call 5.000 0.165 0.165 0.000   0 0.165
TAHX48 29/06/2017 Put 5.000 0.505 0.505 0.000   0 0.505
TAHJF9 29/06/2017 Call 5.250 0.100 0.100 0.000   0 0.100
TAHJG9 29/06/2017 Put 5.250 0.695 0.695 0.000   0 0.695
TAHXD8 29/06/2017 Call 5.500 0.060 0.060 0.000   0 0.060
TAHXF8 29/06/2017 Put 5.500 0.905 0.905 0.000   0 0.905
TAHKB9 29/06/2017 Call 5.750 0.030 0.030 0.000   0 0.030
TAHKC9 29/06/2017 Put 5.750 1.130 1.130 0.000   0 1.130
TAHWW8 29/06/2017 Call 6.000 0.020 0.020 0.000   0 0.020
TAHWX8 29/06/2017 Put 6.000 1.365 1.365 0.000   0 1.365
TAHKZ9 29/06/2017 Call 6.250 0.009 0.009 0.000   0 0.009
TAHL19 29/06/2017 Put 6.250 1.605 1.605 0.000   0 1.605
TAHXJ8 29/06/2017 Call 6.500 0.005 0.005 0.000   0 0.005
TAHXK8 29/06/2017 Put 6.500 1.850 1.850 0.000   0 1.850
TAHMN9 29/06/2017 Call 6.750 0.002 0.002 0.000   0 0.002
TAHMO9 29/06/2017 Put 6.750 2.100 2.100 0.000   0 2.100
TAHN29 29/06/2017 Call 7.000 0.001 0.001 0.000   0 0.001
TAHN39 29/06/2017 Put 7.000 2.345 2.345 0.000   0 2.345
TAHQT9 28/09/2017 Call 0.010 4.575 4.575 0.000   0 4.575
TAHEQ9 28/09/2017 Call 3.200 1.570 1.570 0.000   0 1.570
TAHER9 28/09/2017 Put 3.200 0.025 0.025 0.000   0 0.025
TAHE59 28/09/2017 Call 3.400 1.370 1.370 0.000   0 1.370
TAHE69 28/09/2017 Put 3.400 0.045 0.045 0.000   0 0.045
TAHEK9 28/09/2017 Call 3.600 1.170 1.170 0.000   0 1.170
TAHEL9 28/09/2017 Put 3.600 0.075 0.075 0.000   0 0.075
TAHEG9 28/09/2017 Call 3.800 0.975 0.975 0.000   0 0.975
TAHEH9 28/09/2017 Put 3.800 0.115 0.115 0.000   0 0.115
TAHSQ9 28/09/2017 Call 3.900 0.885 0.885 0.000   0 0.885
TAHSR9 28/09/2017 Put 3.900 0.135 0.135 0.000   0 0.135
TAHE99 28/09/2017 Call 4.000 0.800 0.800 0.000   0 0.800
TAHEF9 28/09/2017 Put 4.000 0.165 0.165 0.000   0 0.165
TAHR39 28/09/2017 Call 4.100 0.720 0.720 0.000   0 0.720
TAHR49 28/09/2017 Put 4.100 0.190 0.190 0.000   0 0.190
TAHEO9 28/09/2017 Call 4.200 0.645 0.645 0.000   0 0.645
TAHEP9 28/09/2017 Put 4.200 0.225 0.225 0.000   0 0.225
TAHPU9 28/09/2017 Call 4.300 0.575 0.575 0.000   0 0.575
TAHPV9 28/09/2017 Put 4.300 0.260 0.260 0.000   0 0.260
TAHEM9 28/09/2017 Call 4.400 0.510 0.510 0.000   0 0.510
TAHEN9 28/09/2017 Put 4.400 0.305 0.305 0.000   0 0.305
TAHPW9 28/09/2017 Call 4.500 0.450 0.450 0.000   0 0.450
TAHPX9 28/09/2017 Put 4.500 0.350 0.350 0.000   0 0.350
TAHEI9 28/09/2017 Call 4.600 0.395 0.395 0.000   0 0.395
TAHEJ9 28/09/2017 Put 4.600 0.400 0.400 0.000   0 0.400
TAHQ19 28/09/2017 Call 4.700 0.345 0.345 0.000   0 0.345
TAHQ29 28/09/2017 Put 4.700 0.455 0.455 0.000   0 0.455
TAHE79 28/09/2017 Call 4.800 0.300 0.300 0.000   0 0.300
TAHE89 28/09/2017 Put 4.800 0.515 0.515 0.000   0 0.515
TAHQ39 28/09/2017 Call 4.900 0.260 0.260 0.000   0 0.260
TAHQ49 28/09/2017 Put 4.900 0.575 0.575 0.000   0 0.575
TAHET9 28/09/2017 Call 5.000 0.225 0.225 0.000   0 0.225
TAHEU9 28/09/2017 Put 5.000 0.645 0.645 0.000   0 0.645
TAHQ59 28/09/2017 Call 5.250 0.150 0.150 0.000   0 0.150
TAHQ69 28/09/2017 Put 5.250 0.830 0.830 0.000   0 0.830
TAHF29 28/09/2017 Call 5.500 0.100 0.100 0.000   0 0.100
TAHF39 28/09/2017 Put 5.500 1.030 1.030 0.000   0 1.030
TAHQ99 28/09/2017 Call 5.750 0.065 0.065 0.000   0 0.065
TAHQA9 28/09/2017 Put 5.750 1.245 1.245 0.000   0 1.245
TAHF69 28/09/2017 Call 6.000 0.040 0.040 0.000   0 0.040
TAHF79 28/09/2017 Put 6.000 1.470 1.470 0.000   0 1.470
TAHPY9 28/09/2017 Call 6.250 0.025 0.025 0.000   0 0.025
TAHPZ9 28/09/2017 Put 6.250 1.700 1.700 0.000   0 1.700
TAHL29 28/09/2017 Call 6.500 0.015 0.015 0.000   0 0.015
TAHL39 28/09/2017 Put 6.500 1.935 1.935 0.000   0 1.935
TAHQ79 28/09/2017 Call 6.750 0.010 0.010 0.000   0 0.010
TAHQ89 28/09/2017 Put 6.750 2.175 2.175 0.000   0 2.175
TAHMP9 28/09/2017 Call 7.000 0.006 0.006 0.000   0 0.006
TAHMQ9 28/09/2017 Put 7.000 2.415 2.415 0.000   0 2.415
TAHK19 21/12/2017 Call 3.400 1.370 1.370 0.000   0 1.370
TAHK29 21/12/2017 Put 3.400 0.075 0.075 0.000   0 0.075
TAHJX9 21/12/2017 Call 3.600 1.175 1.175 0.000   0 1.175
TAHJY9 21/12/2017 Put 3.600 0.105 0.105 0.000   0 0.105
TAHJL9 21/12/2017 Call 3.800 0.985 0.985 0.000   0 0.985
TAHJM9 21/12/2017 Put 3.800 0.150 0.150 0.000   0 0.150
TAHJJ9 21/12/2017 Call 4.000 0.815 0.815 0.000   0 0.815
TAHJK9 21/12/2017 Put 4.000 0.200 0.200 0.000   0 0.200
TAHJH9 21/12/2017 Call 4.200 0.670 0.670 0.000   0 0.670
TAHJI9 21/12/2017 Put 4.200 0.270 0.270 0.000   0 0.270
TAHJR9 21/12/2017 Call 4.400 0.540 0.540 0.000   0 0.540
TAHJS9 21/12/2017 Put 4.400 0.350 0.350 0.000   0 0.350
TAHJP9 21/12/2017 Call 4.600 0.435 0.435 0.000   0 0.435
TAHJQ9 21/12/2017 Put 4.600 0.445 0.445 0.000   0 0.445
TAHJT9 21/12/2017 Call 4.800 0.340 0.340 0.000   0 0.340
TAHJU9 21/12/2017 Put 4.800 0.560 0.560 0.000   0 0.560
TAHJN9 21/12/2017 Call 5.000 0.265 0.265 0.000   0 0.265
TAHJO9 21/12/2017 Put 5.000 0.685 0.685 0.000   0 0.685
TAHJV9 21/12/2017 Call 5.500 0.135 0.135 0.000   0 0.135
TAHJW9 21/12/2017 Put 5.500 1.055 1.055 0.000   0 1.055
TAHKD9 21/12/2017 Call 6.000 0.065 0.065 0.000   0 0.065
TAHKE9 21/12/2017 Put 6.000 1.485 1.485 0.000   0 1.485
TAHL49 21/12/2017 Call 6.500 0.030 0.030 0.000   0 0.030
TAHL59 21/12/2017 Put 6.500 1.945 1.945 0.000   0 1.945
TAHMR9 21/12/2017 Call 7.000 0.015 0.015 0.000   0 0.015
TAHMS9 21/12/2017 Put 7.000 2.420 2.420 0.000   0 2.420
TAHSI9 28/03/2018 Call 3.800 0.990 0.990 0.000   0 0.990
TAHSJ9 28/03/2018 Put 3.800 0.215 0.215 0.000   0 0.215
TAHR19 28/03/2018 Call 4.000 0.830 0.830 0.000   0 0.830
TAHR29 28/03/2018 Put 4.000 0.280 0.280 0.000   0 0.280
TAHQN9 28/03/2018 Call 4.200 0.690 0.690 0.000   0 0.690
TAHQO9 28/03/2018 Put 4.200 0.355 0.355 0.000   0 0.355
TAHQR9 28/03/2018 Call 4.400 0.565 0.565 0.000   0 0.565
TAHQS9 28/03/2018 Put 4.400 0.445 0.445 0.000   0 0.445
TAHQJ9 28/03/2018 Call 4.600 0.465 0.465 0.000   0 0.465
TAHQK9 28/03/2018 Put 4.600 0.550 0.550 0.000   0 0.550
TAHQL9 28/03/2018 Call 4.800 0.375 0.375 0.000   0 0.375
TAHQM9 28/03/2018 Put 4.800 0.670 0.670 0.000   0 0.670
TAHQP9 28/03/2018 Call 5.000 0.300 0.300 0.000   0 0.300
TAHQQ9 28/03/2018 Put 5.000 0.800 0.800 0.000   0 0.800
TAHQD9 28/03/2018 Call 5.500 0.165 0.165 0.000   0 0.165
TAHQE9 28/03/2018 Put 5.500 1.170 1.170 0.000   0 1.170
TAHQF9 28/03/2018 Call 6.000 0.090 0.090 0.000   0 0.090
TAHQG9 28/03/2018 Put 6.000 1.585 1.585 0.000   0 1.585
TAHQB9 28/03/2018 Call 6.500 0.045 0.045 0.000   0 0.045
TAHQC9 28/03/2018 Put 6.500 2.035 2.035 0.000   0 2.035
TAHQH9 28/03/2018 Call 7.000 0.025 0.025 0.000   0 0.025
TAHQI9 28/03/2018 Put 7.000 2.500 2.500 0.000   0 2.500

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.