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 4.250 Up 0.020 4.250 4.260 4.250 4.270 4.210 454,536 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TAHVO8 26/05/2016 Call 0.010 4.225 4.225 0.000   0 4.225
TAHD29 26/05/2016 Call 3.300 0.935 0.935 0.000   0 0.935
TAHD39 26/05/2016 Put 3.300 0.000 0.000 0.000   0 0.000
TAHB89 26/05/2016 Call 3.400 0.835 0.835 0.000   0 0.835
TAHB99 26/05/2016 Put 3.400 0.000 0.000 0.000   0 0.000
TAHZU8 26/05/2016 Call 3.500 0.735 0.735 0.000   0 0.735
TAHZV8 26/05/2016 Put 3.500 0.000 0.000 0.000   0 0.000
TAHZE8 26/05/2016 Call 3.600 0.635 0.635 0.000   0 0.640
TAHZF8 26/05/2016 Put 3.600 0.001 0.001 0.000   0 0.001
TAHXV8 26/05/2016 Call 3.700 0.540 0.540 0.000   0 0.540
TAHXW8 26/05/2016 Put 3.700 0.002 0.002 0.000   0 0.004
TAHWC8 26/05/2016 Call 3.800 0.445 0.445 0.000   0 0.450
TAHWD8 26/05/2016 Put 3.800 0.006 0.006 0.000   7,600 0.008
TAHVA8 26/05/2016 Call 3.900 0.355 0.355 0.000   0 0.360
TAHVB8 26/05/2016 Put 3.900 0.008 0.045 0.000   0 0.015
TAHUT8 26/05/2016 Call 4.000 0.255 0.330 0.000   78 0.275
TAHUU8 26/05/2016 Put 4.000 0.015 0.050 0.000   120 0.030
TAHVE8 26/05/2016 Call 4.100 0.185 0.235 0.000   128 0.200
TAHVF8 26/05/2016 Put 4.100 0.030 0.070 0.000   40 0.055
TAHUZ8 26/05/2016 Call 4.200 0.115 0.165 0.000   500 0.135
TAHV18 26/05/2016 Put 4.200 0.065 0.105 0.000   0 0.090
TAHVC8 26/05/2016 Call 4.300 0.070 0.110 0.000   434 0.085
TAHVD8 26/05/2016 Put 4.300 0.100 0.150 0.000   0 0.135
TAHUV8 26/05/2016 Call 4.400 0.025 0.070 0.000   860 0.050
TAHUW8 26/05/2016 Put 4.400 0.160 0.220 0.000   0 0.200
TAHVI8 26/05/2016 Call 4.500 0.004 0.050 0.000   1,996 0.030
TAHVJ8 26/05/2016 Put 4.500 0.225 0.305 0.000   0 0.280
TAHUX8 26/05/2016 Call 4.600 0.015 0.015 0.000   1,195 0.015
TAHUY8 26/05/2016 Put 4.600 0.375 0.375 0.000   0 0.375
TAHVM8 26/05/2016 Call 4.700 0.006 0.006 0.000   0 0.007
TAHVN8 26/05/2016 Put 4.700 0.470 0.470 0.000   0 0.470
TAHV28 26/05/2016 Call 4.800 0.003 0.003 0.000   0 0.003
TAHV38 26/05/2016 Put 4.800 0.570 0.570 0.000   0 0.570
TAHVK8 26/05/2016 Call 4.900 0.001 0.001 0.000   0 0.001
TAHVL8 26/05/2016 Put 4.900 0.670 0.670 0.000   0 0.670
TAHV48 26/05/2016 Call 5.000 0.000 0.000 0.000   0 0.001
TAHV58 26/05/2016 Put 5.000 0.770 0.770 0.000   0 0.770
TAHV88 26/05/2016 Call 5.250 0.000 0.000 0.000   0 0.000
TAHV98 26/05/2016 Put 5.250 1.020 1.020 0.000   0 1.020
TAHVG8 26/05/2016 Call 5.500 0.000 0.000 0.000   0 0.000
TAHVH8 26/05/2016 Put 5.500 1.270 1.270 0.000   0 1.270
TAHV68 26/05/2016 Call 5.750 0.000 0.000 0.000   0 0.000
TAHV78 26/05/2016 Put 5.750 1.520 1.520 0.000   0 1.520
TAHVP8 26/05/2016 Call 6.000 0.000 0.000 0.000   0 0.000
TAHVQ8 26/05/2016 Put 6.000 1.770 1.770 0.000   0 1.775
TAHNR8 23/06/2016 Call 0.010 4.230 4.230 0.000   0 4.230
TAHXH7 23/06/2016 Call 2.960 1.280 1.280 0.000   0 1.285
TAHXI7 23/06/2016 Put 2.960 0.000 0.000 0.000   0 0.000
TAHXY7 23/06/2016 Call 3.150 1.090 1.090 0.000   0 1.095
TAHXZ7 23/06/2016 Put 3.150 0.000 0.000 0.000   0 0.000
TAHXT7 23/06/2016 Call 3.340 0.900 0.900 0.000   0 0.910
TAHXU7 23/06/2016 Put 3.340 0.002 0.002 0.000   0 0.002
TAHCR9 23/06/2016 Call 3.420 0.820 0.820 0.000   0 0.830
TAHCS9 23/06/2016 Put 3.420 0.004 0.004 0.000   0 0.003
TAHXR7 23/06/2016 Call 3.520 0.725 0.725 0.000   0 0.735
TAHXS7 23/06/2016 Put 3.520 0.007 0.007 0.000   0 0.006
TAHZG8 23/06/2016 Call 3.610 0.640 0.640 0.000   0 0.650
TAHZH8 23/06/2016 Put 3.610 0.010 0.010 0.000   0 0.010
TAHXN7 23/06/2016 Call 3.710 0.550 0.550 0.000   0 0.555
TAHXO7 23/06/2016 Put 3.710 0.008 0.045 0.000   50 0.020
TAHNW8 23/06/2016 Call 3.800 0.470 0.470 0.000   0 0.475
TAHNX8 23/06/2016 Put 3.800 0.015 0.050 0.000   0 0.030
TAHXJ7 23/06/2016 Call 3.890 0.395 0.395 0.000   0 0.400
TAHXK7 23/06/2016 Put 3.890 0.025 0.060 0.000   55 0.040
TAHMO8 23/06/2016 Call 3.980 0.305 0.375 0.000   0 0.330
TAHMP8 23/06/2016 Put 3.980 0.040 0.080 0.000   1,000 0.060
TAHXV7 23/06/2016 Call 4.070 0.245 0.310 0.000   0 0.265
TAHXW7 23/06/2016 Put 4.070 0.060 0.100 0.000   450 0.085
TAHMS8 23/06/2016 Call 4.170 0.185 0.230 0.000   0 0.205
TAHMT8 23/06/2016 Put 4.170 0.090 0.135 0.000   250 0.120
TAHXL7 23/06/2016 Call 4.260 0.135 0.180 0.000   0 0.160
TAHXM7 23/06/2016 Put 4.260 0.125 0.175 0.000   0 0.160
TAHMM8 23/06/2016 Call 4.360 0.095 0.130 0.000   197 0.115
TAHMN8 23/06/2016 Put 4.360 0.180 0.235 0.000   0 0.215
TAHXP7 23/06/2016 Call 4.450 0.050 0.095 0.000   150 0.085
TAHXQ7 23/06/2016 Put 4.450 0.225 0.295 0.000   550 0.275
TAHMQ8 23/06/2016 Call 4.540 0.035 0.075 0.000   375 0.065
TAHMR8 23/06/2016 Put 4.540 0.355 0.355 0.000   0 0.345
TAHY27 23/06/2016 Call 4.630 0.015 0.055 0.000   999 0.045
TAHY37 23/06/2016 Put 4.630 0.430 0.430 0.000   80 0.420
TAHMW8 23/06/2016 Call 4.860 0.010 0.010 0.000   527 0.020
TAHMX8 23/06/2016 Put 4.860 0.635 0.635 0.000   60 0.630
TAHY87 23/06/2016 Call 5.100 0.003 0.003 0.000   0 0.007
TAHY97 23/06/2016 Put 5.100 0.870 0.870 0.000   0 0.870
TAHY48 23/06/2016 Call 5.110 0.003 0.003 0.000   0 0.007
TAHY38 23/06/2016 Put 5.110 0.870 0.870 0.000   0 0.865
TAHMK8 23/06/2016 Call 5.320 0.001 0.001 0.000   463 0.003
TAHML8 23/06/2016 Put 5.320 1.090 1.090 0.000   0 1.090
TAHZA7 23/06/2016 Call 5.560 0.000 0.000 0.000   500 0.001
TAHZB7 23/06/2016 Put 5.560 1.330 1.330 0.000   0 1.330
TAHMU8 23/06/2016 Call 5.790 0.000 0.000 0.000   800 0.000
TAHMV8 23/06/2016 Put 5.790 1.560 1.560 0.000   0 1.560
TAHCJ8 23/06/2016 Call 6.020 0.000 0.000 0.000   0 0.000
TAHCK8 23/06/2016 Put 6.020 1.790 1.790 0.000   0 1.790
TAHMI8 23/06/2016 Call 6.260 0.000 0.000 0.000   0 0.000
TAHMJ8 23/06/2016 Put 6.260 2.030 2.030 0.000   0 2.030
TAHEI8 23/06/2016 Call 6.480 0.000 0.000 0.000   0 0.000
TAHEJ8 23/06/2016 Put 6.480 2.250 2.250 0.000   0 2.250
TAHP58 23/06/2016 Call 6.720 0.000 0.000 0.000   0 0.000
TAHP68 23/06/2016 Put 6.720 2.490 2.490 0.000   0 2.490
TAHK88 23/06/2016 Call 6.950 0.000 0.000 0.000   0 0.000
TAHK98 23/06/2016 Put 6.950 2.720 2.720 0.000   0 2.720
TAHZ18 28/07/2016 Call 0.010 4.240 4.240 0.000   0 4.240
TAHD49 28/07/2016 Call 3.300 0.950 0.950 0.000   0 0.960
TAHD59 28/07/2016 Put 3.300 0.010 0.010 0.000   0 0.009
TAHBF9 28/07/2016 Call 3.400 0.855 0.855 0.000   0 0.865
TAHBG9 28/07/2016 Put 3.400 0.015 0.015 0.000   0 0.015
TAHZW8 28/07/2016 Call 3.500 0.760 0.760 0.000   0 0.770
TAHZX8 28/07/2016 Put 3.500 0.025 0.025 0.000   150 0.025
TAHZI8 28/07/2016 Call 3.600 0.670 0.670 0.000   0 0.680
TAHZJ8 28/07/2016 Put 3.600 0.020 0.050 0.000   0 0.035
TAHZ68 28/07/2016 Call 3.700 0.585 0.585 0.000   0 0.590
TAHZ78 28/07/2016 Put 3.700 0.030 0.065 0.000   0 0.045
TAHZ48 28/07/2016 Call 3.800 0.500 0.500 0.000   0 0.510
TAHZ58 28/07/2016 Put 3.800 0.040 0.080 0.000   30 0.060
TAHYP8 28/07/2016 Call 3.900 0.425 0.425 0.000   0 0.430
TAHYQ8 28/07/2016 Put 3.900 0.060 0.100 0.000   700 0.080
TAHYF8 28/07/2016 Call 4.000 0.335 0.405 0.000   0 0.360
TAHYG8 28/07/2016 Put 4.000 0.085 0.120 0.000   50 0.105
TAHYV8 28/07/2016 Call 4.100 0.265 0.340 0.000   0 0.295
TAHYW8 28/07/2016 Put 4.100 0.110 0.160 0.000   75 0.140
TAHY78 28/07/2016 Call 4.200 0.210 0.270 0.000   313 0.235
TAHY88 28/07/2016 Put 4.200 0.145 0.200 0.000   0 0.180
TAHYT8 28/07/2016 Call 4.300 0.170 0.210 0.000   0 0.185
TAHYU8 28/07/2016 Put 4.300 0.195 0.240 0.000   0 0.230
TAHYB8 28/07/2016 Call 4.400 0.125 0.165 0.000   165 0.140
TAHYC8 28/07/2016 Put 4.400 0.240 0.305 0.000   191 0.285
TAHYR8 28/07/2016 Call 4.500 0.090 0.125 0.000   115 0.105
TAHYS8 28/07/2016 Put 4.500 0.300 0.375 0.000   30 0.355
TAHY98 28/07/2016 Call 4.600 0.060 0.100 0.000   100 0.080
TAHYA8 28/07/2016 Put 4.600 0.425 0.425 0.000   0 0.430
TAHYL8 28/07/2016 Call 4.700 0.040 0.080 0.000   491 0.055
TAHYM8 28/07/2016 Put 4.700 0.505 0.505 0.000   0 0.510
TAHYD8 28/07/2016 Call 4.800 0.025 0.060 0.000   0 0.040
TAHYE8 28/07/2016 Put 4.800 0.590 0.590 0.000   0 0.595
TAHYX8 28/07/2016 Call 4.900 0.030 0.030 0.000   0 0.030
TAHYZ8 28/07/2016 Put 4.900 0.680 0.680 0.000   0 0.685
TAHY58 28/07/2016 Call 5.000 0.020 0.020 0.000   0 0.020
TAHY68 28/07/2016 Put 5.000 0.775 0.775 0.000   0 0.780
TAHYH8 28/07/2016 Call 5.250 0.007 0.007 0.000   0 0.007
TAHYI8 28/07/2016 Put 5.250 1.020 1.020 0.000   0 1.025
TAHYN8 28/07/2016 Call 5.500 0.003 0.003 0.000   0 0.002
TAHYO8 28/07/2016 Put 5.500 1.270 1.270 0.000   0 1.270
TAHYJ8 28/07/2016 Call 5.750 0.001 0.001 0.000   0 0.001
TAHYK8 28/07/2016 Put 5.750 1.520 1.520 0.000   0 1.520
TAHZ28 28/07/2016 Call 6.000 0.000 0.000 0.000   0 0.000
TAHZ38 28/07/2016 Put 6.000 1.770 1.770 0.000   0 1.770
TAHCK9 25/08/2016 Call 0.010 4.135 4.135 0.000   0 4.135
TAHD69 25/08/2016 Call 3.300 0.955 0.955 0.000   0 0.965
TAHD79 25/08/2016 Put 3.300 0.020 0.040 0.000   0 0.030
TAHCN9 25/08/2016 Call 3.400 0.860 0.860 0.000   0 0.870
TAHCO9 25/08/2016 Put 3.400 0.030 0.050 0.000   0 0.040
TAHCL9 25/08/2016 Call 3.500 0.765 0.765 0.000   0 0.775
TAHCM9 25/08/2016 Put 3.500 0.040 0.060 0.000   0 0.050
TAHBJ9 25/08/2016 Call 3.600 0.680 0.680 0.000   0 0.690
TAHBK9 25/08/2016 Put 3.600 0.055 0.080 0.000   0 0.065
TAHCG9 25/08/2016 Call 3.700 0.595 0.595 0.000   0 0.605
TAHCH9 25/08/2016 Put 3.700 0.065 0.105 0.000   0 0.085
TAHBL9 25/08/2016 Call 3.800 0.515 0.515 0.000   0 0.525
TAHBM9 25/08/2016 Put 3.800 0.090 0.130 0.000   0 0.110
TAHCI9 25/08/2016 Call 3.900 0.440 0.440 0.000   0 0.445
TAHCJ9 25/08/2016 Put 3.900 0.115 0.155 0.000   0 0.140
TAHBO9 25/08/2016 Call 4.000 0.350 0.420 0.000   0 0.375
TAHBP9 25/08/2016 Put 4.000 0.140 0.190 0.000   50 0.175
TAHC99 25/08/2016 Call 4.100 0.285 0.355 0.000   50 0.310
TAHCF9 25/08/2016 Put 4.100 0.185 0.230 0.000   0 0.215
TAHBQ9 25/08/2016 Call 4.200 0.225 0.295 0.000   0 0.255
TAHBR9 25/08/2016 Put 4.200 0.220 0.290 0.000   0 0.265
TAHC79 25/08/2016 Call 4.300 0.185 0.235 0.000   0 0.205
TAHC89 25/08/2016 Put 4.300 0.275 0.345 0.000   0 0.325
TAHBS9 25/08/2016 Call 4.400 0.135 0.195 0.000   0 0.160
TAHBT9 25/08/2016 Put 4.400 0.340 0.410 0.000   0 0.385
TAHDN9 25/08/2016 Call 4.410 0.130 0.130 0.000   0 0.135
TAHDM9 25/08/2016 Put 4.410 0.400 0.400 0.000   300 0.390
TAHC19 25/08/2016 Call 4.500 0.110 0.145 0.000   0 0.125
TAHC29 25/08/2016 Put 4.500 0.395 0.485 0.000   0 0.460
TAHBW9 25/08/2016 Call 4.600 0.080 0.120 0.000   0 0.095
TAHBX9 25/08/2016 Put 4.600 0.540 0.540 0.000   0 0.535
TAHC39 25/08/2016 Call 4.700 0.055 0.095 0.000   0 0.075
TAHC49 25/08/2016 Put 4.700 0.620 0.620 0.000   0 0.620
TAHBU9 25/08/2016 Call 4.800 0.045 0.070 0.000   0 0.055
TAHBV9 25/08/2016 Put 4.800 0.705 0.705 0.000   0 0.705
TAHC59 25/08/2016 Call 4.900 0.030 0.055 0.000   0 0.040
TAHC69 25/08/2016 Put 4.900 0.790 0.790 0.000   0 0.790
TAHBY9 25/08/2016 Call 5.000 0.030 0.030 0.000   0 0.030
TAHBZ9 25/08/2016 Put 5.000 0.880 0.880 0.000   0 0.880
TAHEX9 25/08/2016 Call 5.250 0.015 0.015 0.000   0 0.015
TAHEY9 25/08/2016 Put 5.250 1.115 1.115 0.000   0 1.115
TAHF49 25/08/2016 Call 5.500 0.006 0.006 0.000   0 0.006
TAHF59 25/08/2016 Put 5.500 1.355 1.355 0.000   0 1.360
TAHF89 25/08/2016 Call 5.750 0.002 0.002 0.000   0 0.002
TAHF99 25/08/2016 Put 5.750 1.600 1.600 0.000   0 1.605
TAHT88 29/09/2016 Call 0.010 4.145 4.145 0.000   0 4.145
TAHD89 29/09/2016 Call 3.300 0.970 0.970 0.000   0 0.970
TAHD99 29/09/2016 Put 3.300 0.045 0.045 0.000   0 0.045
TAHBH9 29/09/2016 Call 3.400 0.875 0.875 0.000   0 0.875
TAHBI9 29/09/2016 Put 3.400 0.055 0.055 0.000   0 0.060
TAHZY8 29/09/2016 Call 3.500 0.785 0.785 0.000   0 0.785
TAHB19 29/09/2016 Put 3.500 0.075 0.075 0.000   0 0.075
TAHNY8 29/09/2016 Call 3.600 0.695 0.695 0.000   0 0.695
TAHNZ8 29/09/2016 Put 3.600 0.090 0.090 0.000   0 0.095
TAHUR8 29/09/2016 Call 3.700 0.615 0.615 0.000   0 0.610
TAHUS8 29/09/2016 Put 3.700 0.115 0.115 0.000   0 0.115
TAHW88 29/09/2016 Call 3.710 0.555 0.555 0.000   0 0.555
TAHW98 29/09/2016 Put 3.710 0.115 0.115 0.000   0 0.115
TAHJ68 29/09/2016 Call 3.800 0.535 0.535 0.000   0 0.535
TAHJ78 29/09/2016 Put 3.800 0.140 0.140 0.000   0 0.140
TAHWB8 29/09/2016 Call 3.810 0.485 0.485 0.000   0 0.485
TAHWA8 29/09/2016 Put 3.810 0.145 0.145 0.000   50 0.145
TAHSH8 29/09/2016 Call 3.900 0.465 0.465 0.000   0 0.465
TAHSI8 29/09/2016 Put 3.900 0.175 0.175 0.000   0 0.175
TAHIQ8 29/09/2016 Call 4.000 0.395 0.395 0.000   0 0.395
TAHIR8 29/09/2016 Put 4.000 0.210 0.210 0.000   28 0.210
TAHWE8 29/09/2016 Call 4.010 0.360 0.360 0.000   0 0.360
TAHWF8 29/09/2016 Put 4.010 0.215 0.215 0.000   0 0.215
TAHSN8 29/09/2016 Call 4.100 0.335 0.335 0.000   0 0.335
TAHSO8 29/09/2016 Put 4.100 0.255 0.255 0.000   0 0.255
TAHWH8 29/09/2016 Call 4.110 0.305 0.305 0.000   0 0.305
TAHWG8 29/09/2016 Put 4.110 0.260 0.260 0.000   0 0.255
TAHIU8 29/09/2016 Call 4.200 0.280 0.280 0.000   0 0.280
TAHIV8 29/09/2016 Put 4.200 0.305 0.305 0.000   0 0.305
TAHVW8 29/09/2016 Call 4.210 0.255 0.255 0.000   105 0.255
TAHVV8 29/09/2016 Put 4.210 0.310 0.310 0.000   0 0.305
TAHSJ8 29/09/2016 Call 4.300 0.230 0.230 0.000   313 0.235
TAHSK8 29/09/2016 Put 4.300 0.360 0.360 0.000   0 0.360
TAHVX8 29/09/2016 Call 4.310 0.210 0.210 0.000   0 0.215
TAHVY8 29/09/2016 Put 4.310 0.365 0.365 0.000   0 0.360
TAHIO8 29/09/2016 Call 4.400 0.190 0.190 0.000   0 0.190
TAHIP8 29/09/2016 Put 4.400 0.425 0.425 0.000   0 0.420
TAHW48 29/09/2016 Call 4.410 0.175 0.175 0.000   0 0.175
TAHW58 29/09/2016 Put 4.410 0.425 0.425 0.000   550 0.425
TAHSB8 29/09/2016 Call 4.500 0.155 0.155 0.000   0 0.155
TAHSC8 29/09/2016 Put 4.500 0.490 0.490 0.000   0 0.490
TAHW78 29/09/2016 Call 4.510 0.140 0.140 0.000   0 0.140
TAHW68 29/09/2016 Put 4.510 0.490 0.490 0.000   0 0.490
TAHIY8 29/09/2016 Call 4.600 0.125 0.125 0.000   0 0.125
TAHIZ8 29/09/2016 Put 4.600 0.565 0.565 0.000   0 0.560
TAHXL8 29/09/2016 Call 4.610 0.115 0.115 0.000   0 0.115
TAHXM8 29/09/2016 Put 4.610 0.565 0.565 0.000   0 0.565
TAHSL8 29/09/2016 Call 4.700 0.095 0.095 0.000   100 0.095
TAHSM8 29/09/2016 Put 4.700 0.640 0.640 0.000   0 0.640
TAHXO8 29/09/2016 Call 4.710 0.090 0.090 0.000   0 0.090
TAHXN8 29/09/2016 Put 4.710 0.640 0.640 0.000   0 0.640
TAHIW8 29/09/2016 Call 4.800 0.075 0.075 0.000   0 0.075
TAHIX8 29/09/2016 Put 4.800 0.725 0.725 0.000   0 0.720
TAHXP8 29/09/2016 Call 4.810 0.070 0.070 0.000   0 0.070
TAHXQ8 29/09/2016 Put 4.810 0.725 0.725 0.000   0 0.720
TAHSF8 29/09/2016 Call 4.900 0.060 0.060 0.000   0 0.060
TAHSG8 29/09/2016 Put 4.900 0.810 0.810 0.000   0 0.805
TAHXS8 29/09/2016 Call 4.910 0.055 0.055 0.000   0 0.055
TAHXR8 29/09/2016 Put 4.910 0.810 0.810 0.000   0 0.805
TAHIS8 29/09/2016 Call 5.000 0.045 0.045 0.000   0 0.045
TAHIT8 29/09/2016 Put 5.000 0.895 0.895 0.000   0 0.895
TAHXT8 29/09/2016 Call 5.010 0.045 0.045 0.000   0 0.045
TAHXU8 29/09/2016 Put 5.010 0.895 0.895 0.000   0 0.895
TAHSD8 29/09/2016 Call 5.250 0.025 0.025 0.000   319 0.025
TAHSE8 29/09/2016 Put 5.250 1.125 1.125 0.000   0 1.125
TAHIK8 29/09/2016 Call 5.500 0.010 0.010 0.000   0 0.010
TAHIL8 29/09/2016 Put 5.500 1.365 1.365 0.000   0 1.365
TAHS98 29/09/2016 Call 5.750 0.005 0.005 0.000   0 0.005
TAHSA8 29/09/2016 Put 5.750 1.605 1.605 0.000   0 1.605
TAHJ18 29/09/2016 Call 6.000 0.002 0.002 0.000   0 0.002
TAHJ28 29/09/2016 Put 6.000 1.850 1.850 0.000   0 1.850
TAHTD8 29/09/2016 Call 6.250 0.001 0.001 0.000   0 0.001
TAHTE8 29/09/2016 Put 6.250 2.095 2.095 0.000   0 2.095
TAHIM8 29/09/2016 Call 6.500 0.001 0.001 0.000   0 0.001
TAHIN8 29/09/2016 Put 6.500 2.345 2.345 0.000   0 2.345
TAHTJ8 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.000
TAHTK8 29/09/2016 Put 6.750 2.595 2.595 0.000   0 2.595
TAHKE8 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.000
TAHKF8 29/09/2016 Put 7.000 2.840 2.840 0.000   0 2.840
TAHGM9 27/10/2016 Call 0.010 4.155 4.155 0.000   0 4.155
TAHGP9 27/10/2016 Call 3.500 0.790 0.790 0.000   0 0.790
TAHGQ9 27/10/2016 Put 3.500 0.090 0.090 0.000   0 0.090
TAHGR9 27/10/2016 Call 3.600 0.705 0.705 0.000   0 0.705
TAHGS9 27/10/2016 Put 3.600 0.110 0.110 0.000   0 0.110
TAHGN9 27/10/2016 Call 3.700 0.625 0.625 0.000   0 0.630
TAHGO9 27/10/2016 Put 3.700 0.130 0.130 0.000   0 0.130
TAHFP9 27/10/2016 Call 3.800 0.550 0.550 0.000   0 0.550
TAHFQ9 27/10/2016 Put 3.800 0.160 0.160 0.000   0 0.160
TAHG49 27/10/2016 Call 3.900 0.480 0.480 0.000   0 0.480
TAHG59 27/10/2016 Put 3.900 0.195 0.195 0.000   0 0.195
TAHFL9 27/10/2016 Call 4.000 0.415 0.415 0.000   0 0.415
TAHFM9 27/10/2016 Put 4.000 0.230 0.230 0.000   0 0.230
TAHG89 27/10/2016 Call 4.100 0.355 0.355 0.000   0 0.355
TAHG99 27/10/2016 Put 4.100 0.275 0.275 0.000   0 0.275
TAHFJ9 27/10/2016 Call 4.200 0.300 0.300 0.000   0 0.300
TAHFK9 27/10/2016 Put 4.200 0.325 0.325 0.000   0 0.325
TAHG69 27/10/2016 Call 4.300 0.255 0.255 0.000   0 0.255
TAHG79 27/10/2016 Put 4.300 0.380 0.380 0.000   0 0.380
TAHFN9 27/10/2016 Call 4.400 0.210 0.210 0.000   0 0.210
TAHFO9 27/10/2016 Put 4.400 0.440 0.440 0.000   0 0.440
TAHGK9 27/10/2016 Call 4.500 0.175 0.175 0.000   0 0.175
TAHGL9 27/10/2016 Put 4.500 0.505 0.505 0.000   0 0.505
TAHFH9 27/10/2016 Call 4.600 0.140 0.140 0.000   0 0.140
TAHFI9 27/10/2016 Put 4.600 0.575 0.575 0.000   0 0.575
TAHFZ9 27/10/2016 Call 4.700 0.115 0.115 0.000   0 0.115
TAHG19 27/10/2016 Put 4.700 0.655 0.655 0.000   0 0.650
TAHFR9 27/10/2016 Call 4.800 0.095 0.095 0.000   0 0.095
TAHFS9 27/10/2016 Put 4.800 0.730 0.730 0.000   0 0.730
TAHG29 27/10/2016 Call 4.900 0.075 0.075 0.000   0 0.075
TAHG39 27/10/2016 Put 4.900 0.815 0.815 0.000   0 0.815
TAHFT9 27/10/2016 Call 5.000 0.060 0.060 0.000   0 0.060
TAHFU9 27/10/2016 Put 5.000 0.900 0.900 0.000   0 0.900
TAHFV9 27/10/2016 Call 5.250 0.035 0.035 0.000   0 0.035
TAHFW9 27/10/2016 Put 5.250 1.130 1.130 0.000   0 1.125
TAHFX9 27/10/2016 Call 5.500 0.020 0.020 0.000   0 0.020
TAHFY9 27/10/2016 Put 5.500 1.365 1.365 0.000   0 1.365
TAHXG8 22/12/2016 Call 0.010 4.170 4.170 0.000   0 4.170
TAHD77 22/12/2016 Call 2.600 1.645 1.645 0.000   0 1.645
TAHD87 22/12/2016 Put 2.600 0.007 0.007 0.000   72 0.007
TAHDK9 22/12/2016 Call 3.340 0.940 0.940 0.000   0 0.945
TAHDL9 22/12/2016 Put 3.340 0.080 0.080 0.000   0 0.080
TAHCT9 22/12/2016 Call 3.420 0.870 0.870 0.000   0 0.875
TAHCU9 22/12/2016 Put 3.420 0.095 0.095 0.000   0 0.095
TAHB29 22/12/2016 Call 3.520 0.790 0.790 0.000   0 0.790
TAHB39 22/12/2016 Put 3.520 0.115 0.115 0.000   0 0.120
TAHZK8 22/12/2016 Call 3.610 0.720 0.720 0.000   0 0.720
TAHZL8 22/12/2016 Put 3.610 0.140 0.140 0.000   0 0.140
TAHP18 22/12/2016 Call 3.710 0.645 0.645 0.000   0 0.645
TAHP28 22/12/2016 Put 3.710 0.165 0.165 0.000   0 0.170
TAHXY8 22/12/2016 Call 3.800 0.580 0.580 0.000   0 0.580
TAHXZ8 22/12/2016 Put 3.800 0.195 0.195 0.000   0 0.195
TAHN98 22/12/2016 Call 3.890 0.520 0.520 0.000   0 0.520
TAHNK8 22/12/2016 Put 3.890 0.230 0.230 0.000   0 0.230
TAHWI8 22/12/2016 Call 3.980 0.460 0.460 0.000   0 0.460
TAHWJ8 22/12/2016 Put 3.980 0.265 0.265 0.000   0 0.260
TAHNL8 22/12/2016 Call 4.070 0.410 0.410 0.000   0 0.410
TAHNM8 22/12/2016 Put 4.070 0.300 0.300 0.000   0 0.300
TAHWK8 22/12/2016 Call 4.170 0.355 0.355 0.000   0 0.355
TAHWL8 22/12/2016 Put 4.170 0.350 0.350 0.000   0 0.350
TAHN18 22/12/2016 Call 4.260 0.315 0.315 0.000   0 0.315
TAHN28 22/12/2016 Put 4.260 0.400 0.400 0.000   0 0.395
TAHWO8 22/12/2016 Call 4.360 0.270 0.270 0.000   0 0.270
TAHWP8 22/12/2016 Put 4.360 0.455 0.455 0.000   123 0.455
TAHN78 22/12/2016 Call 4.450 0.235 0.235 0.000   0 0.235
TAHN88 22/12/2016 Put 4.450 0.510 0.510 0.000   0 0.510
TAHWM8 22/12/2016 Call 4.540 0.205 0.205 0.000   0 0.205
TAHWN8 22/12/2016 Put 4.540 0.570 0.570 0.000   0 0.570
TAHNN8 22/12/2016 Call 4.630 0.175 0.175 0.000   0 0.175
TAHNO8 22/12/2016 Put 4.630 0.635 0.635 0.000   0 0.635
TAHWQ8 22/12/2016 Call 4.860 0.120 0.120 0.000   0 0.115
TAHWR8 22/12/2016 Put 4.860 0.810 0.810 0.000   0 0.810
TAHNP8 22/12/2016 Call 5.100 0.075 0.075 0.000   0 0.075
TAHNQ8 22/12/2016 Put 5.100 1.015 1.015 0.000   0 1.010
TAHWU8 22/12/2016 Call 5.320 0.050 0.050 0.000   0 0.050
TAHWV8 22/12/2016 Put 5.320 1.210 1.210 0.000   0 1.210
TAHMY8 22/12/2016 Call 5.560 0.030 0.030 0.000   0 0.030
TAHMZ8 22/12/2016 Put 5.560 1.435 1.435 0.000   0 1.430
TAHWS8 22/12/2016 Call 5.790 0.020 0.020 0.000   0 0.020
TAHWT8 22/12/2016 Put 5.790 1.655 1.655 0.000   0 1.650
TAHN58 22/12/2016 Call 6.020 0.010 0.010 0.000   0 0.010
TAHN68 22/12/2016 Put 6.020 1.875 1.875 0.000   0 1.875
TAHXH8 22/12/2016 Call 6.260 0.007 0.007 0.000   0 0.007
TAHXI8 22/12/2016 Put 6.260 2.110 2.110 0.000   0 2.110
TAHN38 22/12/2016 Call 6.480 0.004 0.004 0.000   0 0.004
TAHN48 22/12/2016 Put 6.480 2.330 2.330 0.000   0 2.330
TAHP38 22/12/2016 Call 6.950 0.002 0.002 0.000   0 0.002
TAHP48 22/12/2016 Put 6.950 2.800 2.800 0.000   0 2.795
TAHES9 30/03/2017 Call 0.010 4.065 4.065 0.000   0 4.065
TAHCV9 30/03/2017 Call 3.200 1.075 1.075 0.000   0 1.075
TAHCW9 30/03/2017 Put 3.200 0.110 0.110 0.000   0 0.110
TAHE19 30/03/2017 Call 3.300 0.990 0.990 0.000   0 0.990
TAHE29 30/03/2017 Put 3.300 0.130 0.130 0.000   0 0.130
TAHZM8 30/03/2017 Call 3.400 0.905 0.905 0.000   0 0.905
TAHZN8 30/03/2017 Put 3.400 0.155 0.155 0.000   0 0.155
TAHDU9 30/03/2017 Call 3.500 0.825 0.825 0.000   0 0.825
TAHDV9 30/03/2017 Put 3.500 0.185 0.185 0.000   0 0.185
TAHUN8 30/03/2017 Call 3.600 0.745 0.745 0.000   0 0.745
TAHUO8 30/03/2017 Put 3.600 0.215 0.215 0.000   0 0.215
TAHDQ9 30/03/2017 Call 3.700 0.675 0.675 0.000   0 0.675
TAHDR9 30/03/2017 Put 3.700 0.250 0.250 0.000   0 0.245
TAHSX8 30/03/2017 Call 3.800 0.605 0.605 0.000   0 0.605
TAHSY8 30/03/2017 Put 3.800 0.285 0.285 0.000   0 0.280
TAHDO9 30/03/2017 Call 3.900 0.545 0.545 0.000   0 0.545
TAHDP9 30/03/2017 Put 3.900 0.325 0.325 0.000   0 0.325
TAHSZ8 30/03/2017 Call 4.000 0.485 0.485 0.000   0 0.485
TAHT18 30/03/2017 Put 4.000 0.370 0.370 0.000   0 0.370
TAHDW9 30/03/2017 Call 4.100 0.430 0.430 0.000   0 0.430
TAHDX9 30/03/2017 Put 4.100 0.420 0.420 0.000   0 0.420
TAHT48 30/03/2017 Call 4.200 0.380 0.380 0.000   0 0.380
TAHT58 30/03/2017 Put 4.200 0.475 0.475 0.000   0 0.470
TAHDY9 30/03/2017 Call 4.300 0.335 0.335 0.000   0 0.335
TAHDZ9 30/03/2017 Put 4.300 0.530 0.530 0.000   0 0.530
TAHST8 30/03/2017 Call 4.400 0.295 0.295 0.000   0 0.295
TAHSU8 30/03/2017 Put 4.400 0.590 0.590 0.000   0 0.590
TAHE39 30/03/2017 Call 4.500 0.260 0.260 0.000   0 0.260
TAHE49 30/03/2017 Put 4.500 0.660 0.660 0.000   0 0.655
TAHSV8 30/03/2017 Call 4.600 0.225 0.225 0.000   0 0.225
TAHSW8 30/03/2017 Put 4.600 0.725 0.725 0.000   0 0.725
TAHDS9 30/03/2017 Call 4.700 0.195 0.195 0.000   0 0.195
TAHDT9 30/03/2017 Put 4.700 0.800 0.800 0.000   0 0.795
TAHT28 30/03/2017 Call 4.800 0.170 0.170 0.000   0 0.170
TAHT38 30/03/2017 Put 4.800 0.875 0.875 0.000   0 0.870
TAHEV9 30/03/2017 Call 4.900 0.145 0.145 0.000   0 0.145
TAHEW9 30/03/2017 Put 4.900 0.950 0.950 0.000   0 0.950
TAHT68 30/03/2017 Call 5.000 0.125 0.125 0.000   0 0.125
TAHT78 30/03/2017 Put 5.000 1.035 1.035 0.000   0 1.030
TAHEZ9 30/03/2017 Call 5.250 0.085 0.085 0.000   0 0.085
TAHF19 30/03/2017 Put 5.250 1.245 1.245 0.000   0 1.240
TAHSR8 30/03/2017 Call 5.500 0.060 0.060 0.000   0 0.060
TAHSS8 30/03/2017 Put 5.500 1.465 1.465 0.000   0 1.460
TAHFF9 30/03/2017 Call 5.750 0.040 0.040 0.000   0 0.040
TAHFG9 30/03/2017 Put 5.750 1.695 1.695 0.000   0 1.690
TAHSP8 30/03/2017 Call 6.000 0.025 0.025 0.000   0 0.025
TAHSQ8 30/03/2017 Put 6.000 1.925 1.925 0.000   0 1.925
TAHT98 30/03/2017 Call 6.500 0.010 0.010 0.000   0 0.010
TAHTA8 30/03/2017 Put 6.500 2.405 2.405 0.000   0 2.400
TAHTL8 30/03/2017 Call 7.000 0.005 0.005 0.000   0 0.005
TAHTM8 30/03/2017 Put 7.000 2.890 2.890 0.000   0 2.885
TAHCX9 29/06/2017 Call 3.200 1.085 1.085 0.000   0 1.085
TAHCY9 29/06/2017 Put 3.200 0.140 0.140 0.000   0 0.140
TAHZO8 29/06/2017 Call 3.400 0.920 0.920 0.000   0 0.920
TAHZP8 29/06/2017 Put 3.400 0.190 0.190 0.000   0 0.190
TAHY18 29/06/2017 Call 3.600 0.770 0.770 0.000   0 0.770
TAHY28 29/06/2017 Put 3.600 0.250 0.250 0.000   0 0.250
TAHXB8 29/06/2017 Call 3.800 0.635 0.635 0.000   0 0.635
TAHXC8 29/06/2017 Put 3.800 0.325 0.325 0.000   0 0.325
TAHX78 29/06/2017 Call 4.000 0.520 0.520 0.000   0 0.520
TAHX88 29/06/2017 Put 4.000 0.415 0.415 0.000   0 0.410
TAHX58 29/06/2017 Call 4.200 0.420 0.420 0.000   0 0.420
TAHX68 29/06/2017 Put 4.200 0.520 0.520 0.000   0 0.515
TAHX18 29/06/2017 Call 4.400 0.335 0.335 0.000   0 0.340
TAHX28 29/06/2017 Put 4.400 0.635 0.635 0.000   0 0.630
TAHWY8 29/06/2017 Call 4.600 0.265 0.265 0.000   0 0.270
TAHWZ8 29/06/2017 Put 4.600 0.770 0.770 0.000   0 0.765
TAHX98 29/06/2017 Call 4.800 0.210 0.210 0.000   0 0.210
TAHXA8 29/06/2017 Put 4.800 0.910 0.910 0.000   0 0.905
TAHX38 29/06/2017 Call 5.000 0.165 0.165 0.000   0 0.165
TAHX48 29/06/2017 Put 5.000 1.065 1.065 0.000   0 1.060
TAHXD8 29/06/2017 Call 5.500 0.085 0.085 0.000   0 0.085
TAHXF8 29/06/2017 Put 5.500 1.485 1.485 0.000   0 1.475
TAHWW8 29/06/2017 Call 6.000 0.045 0.045 0.000   0 0.045
TAHWX8 29/06/2017 Put 6.000 1.940 1.940 0.000   0 1.930
TAHXJ8 29/06/2017 Call 6.500 0.020 0.020 0.000   0 0.020
TAHXK8 29/06/2017 Put 6.500 2.415 2.415 0.000   0 2.405
TAHEQ9 28/09/2017 Call 3.200 1.090 1.090 0.000   0 1.095
TAHER9 28/09/2017 Put 3.200 0.195 0.195 0.000   0 0.195
TAHE59 28/09/2017 Call 3.400 0.930 0.930 0.000   0 0.930
TAHE69 28/09/2017 Put 3.400 0.255 0.255 0.000   0 0.250
TAHEK9 28/09/2017 Call 3.600 0.785 0.785 0.000   0 0.785
TAHEL9 28/09/2017 Put 3.600 0.325 0.325 0.000   0 0.320
TAHEG9 28/09/2017 Call 3.800 0.655 0.655 0.000   0 0.655
TAHEH9 28/09/2017 Put 3.800 0.410 0.410 0.000   0 0.405
TAHE99 28/09/2017 Call 4.000 0.545 0.545 0.000   0 0.545
TAHEF9 28/09/2017 Put 4.000 0.505 0.505 0.000   0 0.500
TAHEO9 28/09/2017 Call 4.200 0.445 0.445 0.000   0 0.450
TAHEP9 28/09/2017 Put 4.200 0.615 0.615 0.000   0 0.605
TAHEM9 28/09/2017 Call 4.400 0.365 0.365 0.000   0 0.365
TAHEN9 28/09/2017 Put 4.400 0.730 0.730 0.000   0 0.725
TAHEI9 28/09/2017 Call 4.600 0.295 0.295 0.000   0 0.295
TAHEJ9 28/09/2017 Put 4.600 0.865 0.865 0.000   0 0.860
TAHE79 28/09/2017 Call 4.800 0.240 0.240 0.000   0 0.240
TAHE89 28/09/2017 Put 4.800 1.010 1.010 0.000   0 1.000
TAHET9 28/09/2017 Call 5.000 0.190 0.190 0.000   0 0.190
TAHEU9 28/09/2017 Put 5.000 1.160 1.160 0.000   0 1.155
TAHF29 28/09/2017 Call 5.500 0.110 0.110 0.000   0 0.110
TAHF39 28/09/2017 Put 5.500 1.570 1.570 0.000   0 1.560
TAHF69 28/09/2017 Call 6.000 0.060 0.060 0.000   0 0.060
TAHF79 28/09/2017 Put 6.000 2.015 2.015 0.000   0 2.005

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.