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 4.160 0.000 4.160 4.180 4.120 4.180 4.070 6,136,523 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
TAHRV8 25/02/2016 Call 0.010 4.155 4.155 0.000   0 4.155
TAHZQ8 25/02/2016 Call 3.500            
TAHZR8 25/02/2016 Put 3.500            
TAHZ88 25/02/2016 Call 3.600 0.570 0.570 0.000   0 0.570
TAHZ98 25/02/2016 Put 3.600 0.000 0.000 0.000   0 0.000
TAHS78 25/02/2016 Call 3.700 0.475 0.475 0.000   0 0.475
TAHS88 25/02/2016 Put 3.700 0.002 0.002 0.000   0 0.002
TAHRY8 25/02/2016 Call 3.800 0.380 0.380 0.000   0 0.380
TAHRZ8 25/02/2016 Put 3.800 0.006 0.006 0.000   500 0.006
TAHR48 25/02/2016 Call 3.900 0.290 0.290 0.000   0 0.290
TAHR58 25/02/2016 Put 3.900 0.015 0.015 0.000   0 0.015
TAHRL8 25/02/2016 Call 4.000 0.205 0.205 0.000   0 0.205
TAHRM8 25/02/2016 Put 4.000 0.035 0.035 0.000   103 0.035
TAHR88 25/02/2016 Call 4.100 0.140 0.140 0.000   0 0.140
TAHR98 25/02/2016 Put 4.100 0.065 0.065 0.075 30 3,325 0.065
TAHR28 25/02/2016 Call 4.200 0.085 0.085 0.000   0 0.085
TAHR38 25/02/2016 Put 4.200 0.115 0.115 0.000   50 0.115
TAHR68 25/02/2016 Call 4.300 0.045 0.045 0.000   0 0.045
TAHR78 25/02/2016 Put 4.300 0.175 0.175 0.000   103 0.175
TAHRJ8 25/02/2016 Call 4.400 0.025 0.025 0.000   0 0.025
TAHRK8 25/02/2016 Put 4.400 0.255 0.255 0.000   100 0.255
TAHRF8 25/02/2016 Call 4.500 0.010 0.010 0.000   0 0.010
TAHRG8 25/02/2016 Put 4.500 0.345 0.345 0.000   273 0.345
TAHQZ8 25/02/2016 Call 4.600 0.005 0.005 0.000   1,164 0.005
TAHR18 25/02/2016 Put 4.600 0.440 0.440 0.000   0 0.440
TAHRP8 25/02/2016 Call 4.700 0.002 0.002 0.000   200 0.002
TAHRQ8 25/02/2016 Put 4.700 0.540 0.540 0.000   15 0.540
TAHQX8 25/02/2016 Call 4.800 0.001 0.001 0.000   771 0.001
TAHQY8 25/02/2016 Put 4.800 0.640 0.640 0.000   60 0.640
TAHRT8 25/02/2016 Call 4.900 0.000 0.000 0.000   100 0.000
TAHRU8 25/02/2016 Put 4.900 0.740 0.740 0.000   0 0.740
TAHQV8 25/02/2016 Call 5.000 0.000 0.000 0.000   2,120 0.000
TAHQW8 25/02/2016 Put 5.000 0.840 0.840 0.000   0 0.840
TAHRH8 25/02/2016 Call 5.250 0.000 0.000 0.000   13 0.000
TAHRI8 25/02/2016 Put 5.250 1.090 1.090 0.000   0 1.090
TAHRR8 25/02/2016 Call 5.500 0.000 0.000 0.000   0 0.000
TAHRS8 25/02/2016 Put 5.500 1.340 1.340 0.000   0 1.340
TAHRN8 25/02/2016 Call 5.750 0.000 0.000 0.000   0 0.000
TAHRO8 25/02/2016 Put 5.750 1.590 1.590 0.000   0 1.590
TAHRW8 25/02/2016 Call 6.000 0.000 0.000 0.000   0 0.000
TAHRX8 25/02/2016 Put 6.000 1.840 1.840 0.000   0 1.840
TAHTB8 25/02/2016 Call 6.250 0.000 0.000 0.000   0 0.000
TAHTC8 25/02/2016 Put 6.250 2.090 2.090 0.000   0 2.090
TAHTF8 25/02/2016 Call 6.500 0.000 0.000 0.000   0 0.000
TAHTG8 25/02/2016 Put 6.500 2.340 2.340 0.000   0 2.340
TAHTH8 25/02/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TAHTI8 25/02/2016 Put 6.750 2.590 2.590 0.000   0 2.590
TAHJ38 23/03/2016 Call 0.010 4.160 4.160 0.000   0 4.160
TAHS57 23/03/2016 Call 2.410 1.760 1.760 0.000   0 1.760
TAHS67 23/03/2016 Put 2.410 0.000 0.000 0.000   0 0.000
TAHRL7 23/03/2016 Call 2.600 1.570 1.570 0.000   0 1.570
TAHRM7 23/03/2016 Put 2.600 0.000 0.000 0.000   0 0.000
TAHRN7 23/03/2016 Call 2.770 1.405 1.405 0.000   0 1.405
TAHRO7 23/03/2016 Put 2.770 0.000 0.000 0.000   0 0.000
TAHRJ7 23/03/2016 Call 2.960 1.220 1.220 0.000   0 1.220
TAHRK7 23/03/2016 Put 2.960 0.000 0.000 0.000   0 0.000
TAHRT7 23/03/2016 Call 3.150 1.030 1.030 0.000   0 1.030
TAHRU7 23/03/2016 Put 3.150 0.001 0.001 0.000   0 0.001
TAHRV7 23/03/2016 Call 3.340 0.845 0.845 0.000   0 0.845
TAHRW7 23/03/2016 Put 3.340 0.005 0.005 0.000   0 0.005
TAHRX7 23/03/2016 Call 3.520 0.670 0.670 0.000   0 0.670
TAHRY7 23/03/2016 Put 3.520 0.015 0.015 0.000   0 0.015
TAHZA8 23/03/2016 Call 3.610 0.585 0.585 0.000   0 0.585
TAHZB8 23/03/2016 Put 3.610 0.020 0.020 0.000   0 0.020
TAHRZ7 23/03/2016 Call 3.710 0.495 0.495 0.000   0 0.495
TAHS17 23/03/2016 Put 3.710 0.035 0.035 0.000   0 0.035
TAHNU8 23/03/2016 Call 3.800 0.420 0.420 0.000   0 0.420
TAHNV8 23/03/2016 Put 3.800 0.050 0.050 0.000   0 0.050
TAHRR7 23/03/2016 Call 3.890 0.345 0.345 0.000   0 0.345
TAHRS7 23/03/2016 Put 3.890 0.070 0.070 0.000   0 0.070
TAHI58 23/03/2016 Call 3.980 0.285 0.285 0.000   0 0.285
TAHI68 23/03/2016 Put 3.980 0.090 0.090 0.000   0 0.090
TAHRP7 23/03/2016 Call 4.070 0.225 0.225 0.000   0 0.225
TAHRQ7 23/03/2016 Put 4.070 0.120 0.120 0.000   0 0.120
TAHI38 23/03/2016 Call 4.170 0.170 0.170 0.000   0 0.170
TAHI48 23/03/2016 Put 4.170 0.160 0.160 0.000   0 0.160
TAHVR8 23/03/2016 Call 4.180 0.165 0.165 0.000   0 0.165
TAHVS8 23/03/2016 Put 4.180 0.165 0.165 0.000   0 0.165
TAHS97 23/03/2016 Call 4.260 0.125 0.125 0.000   200 0.125
TAHSA7 23/03/2016 Put 4.260 0.205 0.205 0.000   0 0.205
TAHVU8 23/03/2016 Call 4.270 0.120 0.120 0.000   0 0.120
TAHVT8 23/03/2016 Put 4.270 0.210 0.210 0.000   35 0.210
TAHGY8 23/03/2016 Call 4.360 0.090 0.090 0.000   94 0.090
TAHGZ8 23/03/2016 Put 4.360 0.265 0.265 0.000   0 0.265
TAHVZ8 23/03/2016 Call 4.370 0.085 0.085 0.000   0 0.085
TAHW18 23/03/2016 Put 4.370 0.270 0.270 0.000   0 0.270
TAHSZ7 23/03/2016 Call 4.450 0.065 0.065 0.000   0 0.065
TAHT17 23/03/2016 Put 4.450 0.330 0.330 0.340 130 130 0.330
TAHW38 23/03/2016 Call 4.460 0.060 0.060 0.000   0 0.060
TAHW28 23/03/2016 Put 4.460 0.335 0.335 0.000   0 0.335
TAHI18 23/03/2016 Call 4.540 0.045 0.045 0.000   100 0.045
TAHI28 23/03/2016 Put 4.540 0.400 0.400 0.000   155 0.400
TAHUY7 23/03/2016 Call 4.630 0.030 0.030 0.000   50 0.030
TAHUZ7 23/03/2016 Put 4.630 0.475 0.475 0.000   80 0.475
TAHM78 23/03/2016 Call 4.640 0.030 0.030 0.000   387 0.030
TAHM68 23/03/2016 Put 4.640 0.480 0.480 0.000   0 0.480
TAHI98 23/03/2016 Call 4.860 0.010 0.010 0.000   1,202 0.010
TAHIF8 23/03/2016 Put 4.860 0.700 0.700 0.000   0 0.700
TAHM88 23/03/2016 Call 4.870 0.010 0.010 0.000   750 0.010
TAHM98 23/03/2016 Put 4.870 0.700 0.700 0.000   0 0.700
TAHY67 23/03/2016 Call 5.100 0.003 0.003 0.000   697 0.003
TAHY77 23/03/2016 Put 5.100 0.940 0.940 0.000   0 0.940
TAHMB8 23/03/2016 Call 5.110 0.003 0.003 0.000   503 0.003
TAHMA8 23/03/2016 Put 5.110 0.940 0.940 0.000   0 0.940
TAHIG8 23/03/2016 Call 5.320 0.001 0.001 0.000   305 0.001
TAHIH8 23/03/2016 Put 5.320 1.160 1.160 0.000   0 1.160
TAHMC8 23/03/2016 Call 5.330 0.001 0.001 0.000   0 0.001
TAHMD8 23/03/2016 Put 5.330 1.155 1.155 0.000   0 1.155
TAHZ87 23/03/2016 Call 5.560 0.000 0.000 0.000   0 0.000
TAHZ97 23/03/2016 Put 5.560 1.400 1.400 0.000   0 1.400
TAHI78 23/03/2016 Call 5.790 0.000 0.000 0.000   0 0.000
TAHI88 23/03/2016 Put 5.790 1.630 1.630 0.000   0 1.630
TAHCH8 23/03/2016 Call 6.020 0.000 0.000 0.000   0 0.000
TAHCI8 23/03/2016 Put 6.020 1.860 1.860 0.000   0 1.860
TAHII8 23/03/2016 Call 6.260 0.000 0.000 0.000   0 0.000
TAHIJ8 23/03/2016 Put 6.260 2.100 2.100 0.000   0 2.100
TAHEG8 23/03/2016 Call 6.480 0.000 0.000 0.000   0 0.000
TAHEH8 23/03/2016 Put 6.480 2.320 2.320 0.000   0 2.320
TAHLZ8 23/03/2016 Call 6.720 0.000 0.000 0.000   0 0.000
TAHM18 23/03/2016 Put 6.720 2.560 2.560 0.000   0 2.560
TAHUI8 28/04/2016 Call 0.010 4.170 4.170 0.000   0 4.170
TAHZS8 28/04/2016 Call 3.500            
TAHZT8 28/04/2016 Put 3.500            
TAHZC8 28/04/2016 Call 3.600 0.625 0.625 0.000   0 0.625
TAHZD8 28/04/2016 Put 3.600 0.050 0.050 0.000   0 0.050
TAHUP8 28/04/2016 Call 3.700 0.535 0.535 0.000   0 0.535
TAHUQ8 28/04/2016 Put 3.700 0.065 0.065 0.000   0 0.065
TAHUL8 28/04/2016 Call 3.800 0.460 0.460 0.000   0 0.460
TAHUM8 28/04/2016 Put 3.800 0.090 0.090 0.000   0 0.090
TAHUJ8 28/04/2016 Call 3.900 0.390 0.390 0.000   0 0.390
TAHUK8 28/04/2016 Put 3.900 0.115 0.115 0.000   0 0.115
TAHUC8 28/04/2016 Call 4.000 0.325 0.325 0.000   0 0.325
TAHUD8 28/04/2016 Put 4.000 0.145 0.145 0.000   0 0.145
TAHTZ8 28/04/2016 Call 4.100 0.265 0.265 0.000   0 0.265
TAHU18 28/04/2016 Put 4.100 0.180 0.180 0.000   0 0.180
TAHUE8 28/04/2016 Call 4.200 0.210 0.210 0.000   155 0.210
TAHUF8 28/04/2016 Put 4.200 0.225 0.225 0.000   0 0.225
TAHTP8 28/04/2016 Call 4.300 0.165 0.165 0.000   0 0.165
TAHTQ8 28/04/2016 Put 4.300 0.280 0.280 0.000   0 0.280
TAHU68 28/04/2016 Call 4.400 0.125 0.125 0.000   0 0.125
TAHU78 28/04/2016 Put 4.400 0.340 0.340 0.000   0 0.340
TAHTR8 28/04/2016 Call 4.500 0.090 0.090 0.000   2,220 0.090
TAHTS8 28/04/2016 Put 4.500 0.410 0.410 0.000   0 0.410
TAHU88 28/04/2016 Call 4.600 0.065 0.065 0.000   0 0.065
TAHU98 28/04/2016 Put 4.600 0.485 0.485 0.000   0 0.485
TAHTT8 28/04/2016 Call 4.700 0.050 0.050 0.000   0 0.050
TAHTU8 28/04/2016 Put 4.700 0.565 0.565 0.000   0 0.565
TAHUA8 28/04/2016 Call 4.800 0.035 0.035 0.000   120 0.035
TAHUB8 28/04/2016 Put 4.800 0.650 0.650 0.000   0 0.650
TAHTV8 28/04/2016 Call 4.900 0.025 0.025 0.000   0 0.025
TAHTW8 28/04/2016 Put 4.900 0.740 0.740 0.000   0 0.740
TAHU48 28/04/2016 Call 5.000 0.015 0.015 0.000   0 0.015
TAHU58 28/04/2016 Put 5.000 0.840 0.840 0.000   0 0.840
TAHTN8 28/04/2016 Call 5.250 0.007 0.007 0.000   0 0.007
TAHTO8 28/04/2016 Put 5.250 1.090 1.090 0.000   0 1.090
TAHTX8 28/04/2016 Call 5.500 0.002 0.002 0.000   0 0.002
TAHTY8 28/04/2016 Put 5.500 1.340 1.340 0.000   0 1.340
TAHUG8 28/04/2016 Call 5.750 0.001 0.001 0.000   0 0.001
TAHUH8 28/04/2016 Put 5.750 1.590 1.590 0.000   0 1.590
TAHU28 28/04/2016 Call 6.000 0.000 0.000 0.000   0 0.000
TAHU38 28/04/2016 Put 6.000 1.840 1.840 0.000   0 1.840
TAHVO8 26/05/2016 Call 0.010 4.180 4.180 0.000   0 4.180
TAHZU8 26/05/2016 Call 3.500            
TAHZV8 26/05/2016 Put 3.500            
TAHZE8 26/05/2016 Call 3.600 0.635 0.635 0.000   0 0.635
TAHZF8 26/05/2016 Put 3.600 0.070 0.070 0.000   0 0.070
TAHXV8 26/05/2016 Call 3.700 0.560 0.560 0.000   0 0.560
TAHXW8 26/05/2016 Put 3.700 0.085 0.085 0.000   0 0.085
TAHWC8 26/05/2016 Call 3.800 0.490 0.490 0.000   0 0.490
TAHWD8 26/05/2016 Put 3.800 0.110 0.110 0.000   0 0.110
TAHVA8 26/05/2016 Call 3.900 0.425 0.425 0.000   0 0.425
TAHVB8 26/05/2016 Put 3.900 0.140 0.140 0.000   0 0.140
TAHUT8 26/05/2016 Call 4.000 0.365 0.365 0.000   0 0.365
TAHUU8 26/05/2016 Put 4.000 0.175 0.175 0.000   0 0.175
TAHVE8 26/05/2016 Call 4.100 0.310 0.310 0.000   0 0.310
TAHVF8 26/05/2016 Put 4.100 0.215 0.215 0.000   0 0.215
TAHUZ8 26/05/2016 Call 4.200 0.260 0.260 0.000   0 0.260
TAHV18 26/05/2016 Put 4.200 0.260 0.260 0.000   0 0.260
TAHVC8 26/05/2016 Call 4.300 0.210 0.210 0.000   0 0.210
TAHVD8 26/05/2016 Put 4.300 0.310 0.310 0.000   0 0.310
TAHUV8 26/05/2016 Call 4.400 0.170 0.170 0.000   210 0.170
TAHUW8 26/05/2016 Put 4.400 0.370 0.370 0.000   0 0.370
TAHVI8 26/05/2016 Call 4.500 0.135 0.135 0.000   0 0.135
TAHVJ8 26/05/2016 Put 4.500 0.435 0.435 0.000   0 0.435
TAHUX8 26/05/2016 Call 4.600 0.110 0.110 0.000   316 0.110
TAHUY8 26/05/2016 Put 4.600 0.510 0.510 0.000   0 0.510
TAHVM8 26/05/2016 Call 4.700 0.085 0.085 0.000   0 0.085
TAHVN8 26/05/2016 Put 4.700 0.585 0.585 0.000   0 0.585
TAHV28 26/05/2016 Call 4.800 0.065 0.065 0.000   0 0.065
TAHV38 26/05/2016 Put 4.800 0.665 0.665 0.000   0 0.665
TAHVK8 26/05/2016 Call 4.900 0.050 0.050 0.000   0 0.050
TAHVL8 26/05/2016 Put 4.900 0.750 0.750 0.000   0 0.750
TAHV48 26/05/2016 Call 5.000 0.040 0.040 0.000   0 0.040
TAHV58 26/05/2016 Put 5.000 0.845 0.845 0.000   0 0.845
TAHV88 26/05/2016 Call 5.250 0.020 0.020 0.000   0 0.020
TAHV98 26/05/2016 Put 5.250 1.090 1.090 0.000   0 1.090
TAHVG8 26/05/2016 Call 5.500 0.009 0.009 0.000   0 0.009
TAHVH8 26/05/2016 Put 5.500 1.340 1.340 0.000   0 1.340
TAHV68 26/05/2016 Call 5.750 0.004 0.004 0.000   0 0.004
TAHV78 26/05/2016 Put 5.750 1.590 1.590 0.000   0 1.590
TAHVP8 26/05/2016 Call 6.000 0.002 0.002 0.000   0 0.002
TAHVQ8 26/05/2016 Put 6.000 1.840 1.840 0.000   0 1.840
TAHNR8 23/06/2016 Call 0.010 4.185 4.185 0.000   0 4.185
TAHXH7 23/06/2016 Call 2.960 1.250 1.250 0.000   0 1.250
TAHXI7 23/06/2016 Put 2.960 0.010 0.010 0.000   0 0.010
TAHXY7 23/06/2016 Call 3.150 1.065 1.065 0.000   0 1.065
TAHXZ7 23/06/2016 Put 3.150 0.020 0.020 0.000   0 0.020
TAHXT7 23/06/2016 Call 3.340 0.890 0.890 0.000   0 0.890
TAHXU7 23/06/2016 Put 3.340 0.040 0.040 0.000   0 0.040
TAHXR7 23/06/2016 Call 3.520 0.730 0.730 0.000   0 0.730
TAHXS7 23/06/2016 Put 3.520 0.060 0.060 0.000   0 0.060
TAHZG8 23/06/2016 Call 3.610 0.655 0.655 0.000   0 0.655
TAHZH8 23/06/2016 Put 3.610 0.075 0.075 0.000   0 0.075
TAHXN7 23/06/2016 Call 3.710 0.580 0.580 0.000   0 0.580
TAHXO7 23/06/2016 Put 3.710 0.100 0.100 0.000   50 0.100
TAHNW8 23/06/2016 Call 3.800 0.515 0.515 0.000   0 0.515
TAHNX8 23/06/2016 Put 3.800 0.120 0.120 0.000   0 0.120
TAHXJ7 23/06/2016 Call 3.890 0.450 0.450 0.000   0 0.450
TAHXK7 23/06/2016 Put 3.890 0.145 0.145 0.000   110 0.145
TAHMO8 23/06/2016 Call 3.980 0.395 0.395 0.000   0 0.395
TAHMP8 23/06/2016 Put 3.980 0.180 0.180 0.000   0 0.180
TAHXV7 23/06/2016 Call 4.070 0.340 0.340 0.000   0 0.340
TAHXW7 23/06/2016 Put 4.070 0.215 0.215 0.000   0 0.215
TAHMS8 23/06/2016 Call 4.170 0.285 0.285 0.000   0 0.285
TAHMT8 23/06/2016 Put 4.170 0.260 0.260 0.000   0 0.260
TAHXL7 23/06/2016 Call 4.260 0.240 0.240 0.000   0 0.240
TAHXM7 23/06/2016 Put 4.260 0.305 0.305 0.000   0 0.305
TAHMM8 23/06/2016 Call 4.360 0.200 0.200 0.000   0 0.200
TAHMN8 23/06/2016 Put 4.360 0.365 0.365 0.000   0 0.365
TAHXP7 23/06/2016 Call 4.450 0.165 0.165 0.000   500 0.165
TAHXQ7 23/06/2016 Put 4.450 0.420 0.420 0.000   550 0.420
TAHMQ8 23/06/2016 Call 4.540 0.140 0.140 0.000   375 0.140
TAHMR8 23/06/2016 Put 4.540 0.480 0.480 0.000   0 0.480
TAHY27 23/06/2016 Call 4.630 0.115 0.115 0.000   271 0.115
TAHY37 23/06/2016 Put 4.630 0.550 0.550 0.000   0 0.550
TAHMW8 23/06/2016 Call 4.860 0.065 0.065 0.000   527 0.065
TAHMX8 23/06/2016 Put 4.860 0.730 0.730 0.000   0 0.730
TAHY87 23/06/2016 Call 5.100 0.035 0.035 0.000   0 0.035
TAHY97 23/06/2016 Put 5.100 0.945 0.945 0.000   0 0.945
TAHY48 23/06/2016 Call 5.110 0.035 0.035 0.000   0 0.035
TAHY38 23/06/2016 Put 5.110 0.930 0.930 0.000   0 0.930
TAHMK8 23/06/2016 Call 5.320 0.020 0.020 0.000   463 0.020
TAHML8 23/06/2016 Put 5.320 1.160 1.160 0.000   0 1.160
TAHZA7 23/06/2016 Call 5.560 0.010 0.010 0.000   500 0.010
TAHZB7 23/06/2016 Put 5.560 1.400 1.400 0.000   0 1.400
TAHMU8 23/06/2016 Call 5.790 0.005 0.005 0.000   800 0.005
TAHMV8 23/06/2016 Put 5.790 1.630 1.630 0.000   0 1.630
TAHCJ8 23/06/2016 Call 6.020 0.003 0.003 0.000   0 0.003
TAHCK8 23/06/2016 Put 6.020 1.860 1.860 0.000   0 1.860
TAHMI8 23/06/2016 Call 6.260 0.001 0.001 0.000   0 0.001
TAHMJ8 23/06/2016 Put 6.260 2.100 2.100 0.000   0 2.100
TAHEI8 23/06/2016 Call 6.480 0.001 0.001 0.000   0 0.001
TAHEJ8 23/06/2016 Put 6.480 2.320 2.320 0.000   0 2.320
TAHP58 23/06/2016 Call 6.720 0.000 0.000 0.000   0 0.000
TAHP68 23/06/2016 Put 6.720 2.560 2.560 0.000   0 2.560
TAHK88 23/06/2016 Call 6.950 0.000 0.000 0.000   0 0.000
TAHK98 23/06/2016 Put 6.950 2.790 2.790 0.000   0 2.790
TAHZ18 28/07/2016 Call 0.010 4.195 4.195 0.000   0 4.195
TAHZW8 28/07/2016 Call 3.500            
TAHZX8 28/07/2016 Put 3.500            
TAHZI8 28/07/2016 Call 3.600 0.700 0.700 0.000   0 0.700
TAHZJ8 28/07/2016 Put 3.600 0.100 0.100 0.000   0 0.100
TAHZ68 28/07/2016 Call 3.700 0.620 0.620 0.000   0 0.620
TAHZ78 28/07/2016 Put 3.700 0.120 0.120 0.000   0 0.120
TAHZ48 28/07/2016 Call 3.800 0.545 0.545 0.000   0 0.545
TAHZ58 28/07/2016 Put 3.800 0.145 0.145 0.000   0 0.145
TAHYP8 28/07/2016 Call 3.900 0.480 0.480 0.000   0 0.480
TAHYQ8 28/07/2016 Put 3.900 0.180 0.180 0.000   0 0.180
TAHYF8 28/07/2016 Call 4.000 0.415 0.415 0.000   0 0.415
TAHYG8 28/07/2016 Put 4.000 0.215 0.215 0.000   0 0.215
TAHYV8 28/07/2016 Call 4.100 0.360 0.360 0.000   0 0.360
TAHYW8 28/07/2016 Put 4.100 0.260 0.260 0.000   75 0.260
TAHY78 28/07/2016 Call 4.200 0.305 0.305 0.000   313 0.305
TAHY88 28/07/2016 Put 4.200 0.305 0.305 0.000   0 0.305
TAHYT8 28/07/2016 Call 4.300 0.260 0.260 0.000   0 0.260
TAHYU8 28/07/2016 Put 4.300 0.360 0.360 0.000   0 0.360
TAHYB8 28/07/2016 Call 4.400 0.220 0.220 0.000   0 0.220
TAHYC8 28/07/2016 Put 4.400 0.420 0.420 0.000   0 0.420
TAHYR8 28/07/2016 Call 4.500 0.185 0.185 0.000   0 0.185
TAHYS8 28/07/2016 Put 4.500 0.485 0.485 0.000   0 0.485
TAHY98 28/07/2016 Call 4.600 0.150 0.150 0.000   0 0.150
TAHYA8 28/07/2016 Put 4.600 0.555 0.555 0.000   0 0.555
TAHYL8 28/07/2016 Call 4.700 0.125 0.125 0.000   491 0.125
TAHYM8 28/07/2016 Put 4.700 0.630 0.630 0.000   0 0.630
TAHYD8 28/07/2016 Call 4.800 0.100 0.100 0.000   0 0.100
TAHYE8 28/07/2016 Put 4.800 0.705 0.705 0.000   0 0.705
TAHYX8 28/07/2016 Call 4.900 0.085 0.085 0.000   0 0.085
TAHYZ8 28/07/2016 Put 4.900 0.790 0.790 0.000   0 0.790
TAHY58 28/07/2016 Call 5.000 0.065 0.065 0.000   0 0.065
TAHY68 28/07/2016 Put 5.000 0.875 0.875 0.000   0 0.875
TAHYH8 28/07/2016 Call 5.250 0.040 0.040 0.000   0 0.040
TAHYI8 28/07/2016 Put 5.250 1.100 1.100 0.000   0 1.100
TAHYN8 28/07/2016 Call 5.500 0.020 0.020 0.000   0 0.020
TAHYO8 28/07/2016 Put 5.500 1.340 1.340 0.000   0 1.340
TAHYJ8 28/07/2016 Call 5.750 0.010 0.010 0.000   0 0.010
TAHYK8 28/07/2016 Put 5.750 1.590 1.590 0.000   0 1.590
TAHZ28 28/07/2016 Call 6.000 0.007 0.007 0.000   0 0.007
TAHZ38 28/07/2016 Put 6.000 1.840 1.840 0.000   0 1.840
TAHT88 29/09/2016 Call 0.010 4.100 4.100 0.000   0 4.100
TAHZY8 29/09/2016 Call 3.500            
TAHB19 29/09/2016 Put 3.500            
TAHNY8 29/09/2016 Call 3.600 0.710 0.710 0.000   0 0.710
TAHNZ8 29/09/2016 Put 3.600 0.165 0.165 0.000   0 0.165
TAHUR8 29/09/2016 Call 3.700 0.635 0.635 0.000   0 0.635
TAHUS8 29/09/2016 Put 3.700 0.190 0.190 0.000   0 0.190
TAHW88 29/09/2016 Call 3.710 0.585 0.585 0.000   0 0.585
TAHW98 29/09/2016 Put 3.710 0.195 0.195 0.000   0 0.195
TAHJ68 29/09/2016 Call 3.800 0.565 0.565 0.000   0 0.565
TAHJ78 29/09/2016 Put 3.800 0.230 0.230 0.000   0 0.230
TAHWB8 29/09/2016 Call 3.810 0.520 0.520 0.000   0 0.520
TAHWA8 29/09/2016 Put 3.810 0.230 0.230 0.000   50 0.230
TAHSH8 29/09/2016 Call 3.900 0.500 0.500 0.000   0 0.500
TAHSI8 29/09/2016 Put 3.900 0.265 0.265 0.000   0 0.265
TAHIQ8 29/09/2016 Call 4.000 0.440 0.440 0.000   0 0.440
TAHIR8 29/09/2016 Put 4.000 0.310 0.310 0.000   0 0.310
TAHWE8 29/09/2016 Call 4.010 0.405 0.405 0.000   0 0.405
TAHWF8 29/09/2016 Put 4.010 0.310 0.310 0.000   0 0.310
TAHSN8 29/09/2016 Call 4.100 0.385 0.385 0.000   0 0.385
TAHSO8 29/09/2016 Put 4.100 0.360 0.360 0.000   0 0.360
TAHWH8 29/09/2016 Call 4.110 0.355 0.355 0.000   0 0.355
TAHWG8 29/09/2016 Put 4.110 0.360 0.360 0.000   0 0.360
TAHIU8 29/09/2016 Call 4.200 0.335 0.335 0.000   0 0.335
TAHIV8 29/09/2016 Put 4.200 0.410 0.410 0.000   0 0.410
TAHVW8 29/09/2016 Call 4.210 0.310 0.310 0.000   105 0.310
TAHVV8 29/09/2016 Put 4.210 0.415 0.415 0.000   0 0.415
TAHSJ8 29/09/2016 Call 4.300 0.295 0.295 0.000   0 0.295
TAHSK8 29/09/2016 Put 4.300 0.470 0.470 0.000   0 0.470
TAHVX8 29/09/2016 Call 4.310 0.270 0.270 0.000   0 0.270
TAHVY8 29/09/2016 Put 4.310 0.470 0.470 0.000   0 0.470
TAHIO8 29/09/2016 Call 4.400 0.250 0.250 0.000   0 0.250
TAHIP8 29/09/2016 Put 4.400 0.530 0.530 0.520 130 130 0.530
TAHW48 29/09/2016 Call 4.410 0.235 0.235 0.000   0 0.235
TAHW58 29/09/2016 Put 4.410 0.535 0.535 0.000   0 0.535
TAHSB8 29/09/2016 Call 4.500 0.220 0.220 0.000   0 0.220
TAHSC8 29/09/2016 Put 4.500 0.600 0.600 0.000   0 0.600
TAHW78 29/09/2016 Call 4.510 0.200 0.200 0.000   0 0.200
TAHW68 29/09/2016 Put 4.510 0.600 0.600 0.000   0 0.600
TAHIY8 29/09/2016 Call 4.600 0.185 0.185 0.000   0 0.185
TAHIZ8 29/09/2016 Put 4.600 0.670 0.670 0.000   0 0.670
TAHXL8 29/09/2016 Call 4.610 0.170 0.170 0.000   0 0.170
TAHXM8 29/09/2016 Put 4.610 0.670 0.670 0.000   0 0.670
TAHSL8 29/09/2016 Call 4.700 0.160 0.160 0.000   100 0.160
TAHSM8 29/09/2016 Put 4.700 0.745 0.745 0.000   0 0.745
TAHXO8 29/09/2016 Call 4.710 0.145 0.145 0.000   0 0.145
TAHXN8 29/09/2016 Put 4.710 0.745 0.745 0.000   0 0.745
TAHIW8 29/09/2016 Call 4.800 0.130 0.130 0.000   0 0.130
TAHIX8 29/09/2016 Put 4.800 0.825 0.825 0.000   0 0.825
TAHXP8 29/09/2016 Call 4.810 0.125 0.125 0.000   0 0.125
TAHXQ8 29/09/2016 Put 4.810 0.820 0.820 0.000   0 0.820
TAHSF8 29/09/2016 Call 4.900 0.110 0.110 0.000   0 0.110
TAHSG8 29/09/2016 Put 4.900 0.905 0.905 0.000   0 0.905
TAHXS8 29/09/2016 Call 4.910 0.105 0.105 0.000   0 0.105
TAHXR8 29/09/2016 Put 4.910 0.900 0.900 0.000   0 0.900
TAHIS8 29/09/2016 Call 5.000 0.095 0.095 0.000   0 0.095
TAHIT8 29/09/2016 Put 5.000 0.985 0.985 0.000   0 0.985
TAHXT8 29/09/2016 Call 5.010 0.090 0.090 0.000   0 0.090
TAHXU8 29/09/2016 Put 5.010 0.985 0.985 0.000   0 0.985
TAHSD8 29/09/2016 Call 5.250 0.060 0.060 0.000   319 0.060
TAHSE8 29/09/2016 Put 5.250 1.200 1.200 0.000   0 1.200
TAHIK8 29/09/2016 Call 5.500 0.040 0.040 0.000   0 0.040
TAHIL8 29/09/2016 Put 5.500 1.430 1.430 0.000   0 1.430
TAHS98 29/09/2016 Call 5.750 0.025 0.025 0.000   0 0.025
TAHSA8 29/09/2016 Put 5.750 1.665 1.665 0.000   0 1.665
TAHJ18 29/09/2016 Call 6.000 0.015 0.015 0.000   0 0.015
TAHJ28 29/09/2016 Put 6.000 1.905 1.905 0.000   0 1.905
TAHTD8 29/09/2016 Call 6.250 0.009 0.009 0.000   0 0.009
TAHTE8 29/09/2016 Put 6.250 2.145 2.145 0.000   0 2.145
TAHIM8 29/09/2016 Call 6.500 0.005 0.005 0.000   0 0.005
TAHIN8 29/09/2016 Put 6.500 2.390 2.390 0.000   0 2.390
TAHTJ8 29/09/2016 Call 6.750 0.003 0.003 0.000   0 0.003
TAHTK8 29/09/2016 Put 6.750 2.635 2.635 0.000   0 2.635
TAHKE8 29/09/2016 Call 7.000 0.002 0.002 0.000   0 0.002
TAHKF8 29/09/2016 Put 7.000 2.875 2.875 0.000   0 2.875
TAHXG8 22/12/2016 Call 0.010 4.120 4.120 0.000   0 4.120
TAHD77 22/12/2016 Call 2.600 1.605 1.605 0.000   0 1.605
TAHD87 22/12/2016 Put 2.600 0.015 0.015 0.000   72 0.015
TAHB29 22/12/2016 Call 3.520            
TAHB39 22/12/2016 Put 3.520            
TAHZK8 22/12/2016 Call 3.610 0.735 0.735 0.000   0 0.735
TAHZL8 22/12/2016 Put 3.610 0.200 0.200 0.000   0 0.200
TAHP18 22/12/2016 Call 3.710 0.665 0.665 0.000   0 0.665
TAHP28 22/12/2016 Put 3.710 0.235 0.235 0.000   0 0.235
TAHXY8 22/12/2016 Call 3.800 0.605 0.605 0.000   0 0.605
TAHXZ8 22/12/2016 Put 3.800 0.270 0.270 0.000   0 0.270
TAHN98 22/12/2016 Call 3.890 0.545 0.545 0.000   0 0.545
TAHNK8 22/12/2016 Put 3.890 0.305 0.305 0.000   0 0.305
TAHWI8 22/12/2016 Call 3.980 0.495 0.495 0.000   0 0.495
TAHWJ8 22/12/2016 Put 3.980 0.345 0.345 0.000   0 0.345
TAHNL8 22/12/2016 Call 4.070 0.445 0.445 0.000   0 0.445
TAHNM8 22/12/2016 Put 4.070 0.390 0.390 0.000   0 0.390
TAHWK8 22/12/2016 Call 4.170 0.400 0.400 0.000   0 0.400
TAHWL8 22/12/2016 Put 4.170 0.440 0.440 0.000   0 0.440
TAHN18 22/12/2016 Call 4.260 0.355 0.355 0.000   0 0.355
TAHN28 22/12/2016 Put 4.260 0.490 0.490 0.000   0 0.490
TAHWO8 22/12/2016 Call 4.360 0.315 0.315 0.000   0 0.315
TAHWP8 22/12/2016 Put 4.360 0.550 0.550 0.000   0 0.550
TAHN78 22/12/2016 Call 4.450 0.280 0.280 0.000   0 0.280
TAHN88 22/12/2016 Put 4.450 0.610 0.610 0.000   0 0.610
TAHWM8 22/12/2016 Call 4.540 0.250 0.250 0.000   0 0.250
TAHWN8 22/12/2016 Put 4.540 0.670 0.670 0.000   0 0.670
TAHNN8 22/12/2016 Call 4.630 0.220 0.220 0.000   0 0.220
TAHNO8 22/12/2016 Put 4.630 0.730 0.730 0.000   0 0.730
TAHWQ8 22/12/2016 Call 4.860 0.160 0.160 0.000   0 0.160
TAHWR8 22/12/2016 Put 4.860 0.900 0.900 0.000   0 0.900
TAHNP8 22/12/2016 Call 5.100 0.115 0.115 0.000   0 0.115
TAHNQ8 22/12/2016 Put 5.100 1.095 1.095 0.000   0 1.095
TAHWU8 22/12/2016 Call 5.320 0.085 0.085 0.000   0 0.085
TAHWV8 22/12/2016 Put 5.320 1.280 1.280 0.000   0 1.280
TAHMY8 22/12/2016 Call 5.560 0.060 0.060 0.000   0 0.060
TAHMZ8 22/12/2016 Put 5.560 1.495 1.495 0.000   0 1.495
TAHWS8 22/12/2016 Call 5.790 0.040 0.040 0.000   0 0.040
TAHWT8 22/12/2016 Put 5.790 1.710 1.710 0.000   0 1.710
TAHN58 22/12/2016 Call 6.020 0.030 0.030 0.000   0 0.030
TAHN68 22/12/2016 Put 6.020 1.925 1.925 0.000   0 1.925
TAHXH8 22/12/2016 Call 6.260 0.020 0.020 0.000   0 0.020
TAHXI8 22/12/2016 Put 6.260 2.155 2.155 0.000   0 2.155
TAHN38 22/12/2016 Call 6.480 0.015 0.015 0.000   0 0.015
TAHN48 22/12/2016 Put 6.480 2.370 2.370 0.000   0 2.370
TAHP38 22/12/2016 Call 6.950 0.007 0.007 0.000   0 0.007
TAHP48 22/12/2016 Put 6.950 2.825 2.825 0.000   0 2.825
TAHZM8 30/03/2017 Call 3.400 0.905 0.905 0.000   0 0.905
TAHZN8 30/03/2017 Put 3.400 0.210 0.210 0.000   0 0.210
TAHUN8 30/03/2017 Call 3.600 0.755 0.755 0.000   0 0.755
TAHUO8 30/03/2017 Put 3.600 0.275 0.275 0.000   0 0.275
TAHSX8 30/03/2017 Call 3.800 0.625 0.625 0.000   0 0.625
TAHSY8 30/03/2017 Put 3.800 0.360 0.360 0.000   0 0.360
TAHSZ8 30/03/2017 Call 4.000 0.510 0.510 0.000   0 0.510
TAHT18 30/03/2017 Put 4.000 0.455 0.455 0.000   0 0.455
TAHT48 30/03/2017 Call 4.200 0.415 0.415 0.000   0 0.415
TAHT58 30/03/2017 Put 4.200 0.560 0.560 0.000   0 0.560
TAHST8 30/03/2017 Call 4.400 0.330 0.330 0.000   0 0.330
TAHSU8 30/03/2017 Put 4.400 0.680 0.680 0.000   0 0.680
TAHSV8 30/03/2017 Call 4.600 0.265 0.265 0.000   0 0.265
TAHSW8 30/03/2017 Put 4.600 0.815 0.815 0.000   0 0.815
TAHT28 30/03/2017 Call 4.800 0.210 0.210 0.000   0 0.210
TAHT38 30/03/2017 Put 4.800 0.960 0.960 0.000   0 0.960
TAHT68 30/03/2017 Call 5.000 0.165 0.165 0.000   0 0.165
TAHT78 30/03/2017 Put 5.000 1.115 1.115 0.000   0 1.115
TAHSR8 30/03/2017 Call 5.500 0.085 0.085 0.000   0 0.085
TAHSS8 30/03/2017 Put 5.500 1.530 1.530 0.000   0 1.530
TAHSP8 30/03/2017 Call 6.000 0.045 0.045 0.000   0 0.045
TAHSQ8 30/03/2017 Put 6.000 1.980 1.980 0.000   0 1.980
TAHT98 30/03/2017 Call 6.500 0.020 0.020 0.000   0 0.020
TAHTA8 30/03/2017 Put 6.500 2.450 2.450 0.000   0 2.450
TAHTL8 30/03/2017 Call 7.000 0.010 0.010 0.000   0 0.010
TAHTM8 30/03/2017 Put 7.000 2.930 2.930 0.000   0 2.930
TAHZO8 29/06/2017 Call 3.400 0.920 0.920 0.000   0 0.920
TAHZP8 29/06/2017 Put 3.400 0.240 0.240 0.000   0 0.240
TAHY18 29/06/2017 Call 3.600 0.775 0.775 0.000   0 0.775
TAHY28 29/06/2017 Put 3.600 0.310 0.310 0.000   0 0.310
TAHXB8 29/06/2017 Call 3.800 0.650 0.650 0.000   0 0.650
TAHXC8 29/06/2017 Put 3.800 0.390 0.390 0.000   0 0.390
TAHX78 29/06/2017 Call 4.000 0.540 0.540 0.000   0 0.540
TAHX88 29/06/2017 Put 4.000 0.485 0.485 0.000   0 0.485
TAHX58 29/06/2017 Call 4.200 0.445 0.445 0.000   0 0.445
TAHX68 29/06/2017 Put 4.200 0.595 0.595 0.000   0 0.595
TAHX18 29/06/2017 Call 4.400 0.365 0.365 0.000   0 0.365
TAHX28 29/06/2017 Put 4.400 0.715 0.715 0.000   0 0.715
TAHWY8 29/06/2017 Call 4.600 0.300 0.300 0.000   0 0.300
TAHWZ8 29/06/2017 Put 4.600 0.850 0.850 0.000   0 0.850
TAHX98 29/06/2017 Call 4.800 0.240 0.240 0.000   0 0.240
TAHXA8 29/06/2017 Put 4.800 0.990 0.990 0.000   0 0.990
TAHX38 29/06/2017 Call 5.000 0.195 0.195 0.000   0 0.195
TAHX48 29/06/2017 Put 5.000 1.140 1.140 0.000   0 1.140
TAHXD8 29/06/2017 Call 5.500 0.110 0.110 0.000   0 0.110
TAHXF8 29/06/2017 Put 5.500 1.545 1.545 0.000   0 1.545
TAHWW8 29/06/2017 Call 6.000 0.060 0.060 0.000   0 0.060
TAHWX8 29/06/2017 Put 6.000 1.990 1.990 0.000   0 1.990
TAHXJ8 29/06/2017 Call 6.500 0.035 0.035 0.000   0 0.035
TAHXK8 29/06/2017 Put 6.500 2.455 2.455 0.000   0 2.455

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.