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
TEN 0.240 Up 0.005 0.230 0.240 0.235 0.240 0.230 7,688,162 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TENKB8 26/03/2015 Call 0.100 0.140 0.140 0.000   0 0.140
TENKC8 26/03/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENVR8 26/03/2015 Call 0.150 0.090 0.090 0.000   0 0.090
TENVS8 26/03/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENKF8 26/03/2015 Call 0.200 0.040 0.040 0.000   2,500 0.040
TENKG8 26/03/2015 Put 0.200 0.004 0.004 0.000   0 0.004
TENVX8 26/03/2015 Call 0.250 0.002 0.002 0.000   93 0.002
TENVY8 26/03/2015 Put 0.250 0.020 0.020 0.000   20,000 0.020
TENJA8 26/03/2015 Call 0.300 0.000 0.000 0.000   0 0.000
TENKA8 26/03/2015 Put 0.300 0.060 0.060 0.000   1,000 0.060
TENVP8 26/03/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENVQ8 26/03/2015 Put 0.350 0.110 0.110 0.000   0 0.110
TENKH8 26/03/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENKI8 26/03/2015 Put 0.400 0.160 0.160 0.000   1,000 0.160
TENVV8 26/03/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENVW8 26/03/2015 Put 0.450 0.210 0.210 0.000   0 0.210
TENJ88 26/03/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENJ98 26/03/2015 Put 0.500 0.260 0.260 0.000   0 0.260
TENW78 26/03/2015 Call 0.510 0.000 0.000 0.000   0 0.000
TENW68 26/03/2015 Put 0.510 0.270 0.270 0.000   4,000 0.270
TENVT8 26/03/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENVU8 26/03/2015 Put 0.550 0.310 0.310 0.000   0 0.310
TENKD8 26/03/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENKE8 26/03/2015 Put 0.600 0.360 0.360 0.000   0 0.360
TENW88 26/03/2015 Call 0.610 0.000 0.000 0.000   0 0.000
TENW98 26/03/2015 Put 0.610 0.370 0.370 0.000   1,450 0.370
TENVZ8 26/03/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENW18 26/03/2015 Put 0.650 0.410 0.410 0.000   0 0.410
TENDW8 26/03/2015 Call 0.700 0.000 0.000 0.000   0 0.000
TENJ78 26/03/2015 Put 0.700 0.460 0.460 0.000   0 0.460
TENTZ8 26/03/2015 Call 0.800 0.000 0.000 0.000   0 0.000
TENU18 26/03/2015 Put 0.800 0.560 0.560 0.000   0 0.560
TENBU9 23/04/2015 Call 0.100 0.140 0.140 0.000   0 0.140
TENBV9 23/04/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENBW9 23/04/2015 Call 0.150 0.090 0.090 0.000   0 0.090
TENBX9 23/04/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENBY9 23/04/2015 Call 0.200 0.040 0.040 0.000   0 0.040
TENBZ9 23/04/2015 Put 0.200 0.003 0.003 0.000   0 0.003
TENC19 23/04/2015 Call 0.250 0.008 0.008 0.000   0 0.008
TENC29 23/04/2015 Put 0.250 0.020 0.020 0.000   0 0.020
TENC39 23/04/2015 Call 0.300 0.001 0.001 0.000   1,000 0.001
TENC49 23/04/2015 Put 0.300 0.060 0.060 0.000   0 0.060
TENC59 23/04/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENC69 23/04/2015 Put 0.350 0.110 0.110 0.000   0 0.110
TENC79 23/04/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENC89 23/04/2015 Put 0.400 0.160 0.160 0.000   0 0.160
TENC99 23/04/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENCF9 23/04/2015 Put 0.450 0.210 0.210 0.000   0 0.210
TENCG9 23/04/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENCH9 23/04/2015 Put 0.500 0.260 0.260 0.000   0 0.260
TENCI9 23/04/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENCJ9 23/04/2015 Put 0.550 0.310 0.310 0.000   0 0.310
TENCK9 23/04/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENCL9 23/04/2015 Put 0.600 0.360 0.360 0.000   0 0.360
TENCQ9 23/04/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENCR9 23/04/2015 Put 0.650 0.410 0.410 0.000   0 0.410
TENCW9 28/05/2015 Call 0.100 0.140 0.140 0.000   0 0.140
TENCX9 28/05/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TEND59 28/05/2015 Call 0.150 0.090 0.090 0.000   0 0.090
TEND69 28/05/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENDP9 28/05/2015 Call 0.200 0.045 0.045 0.000   176 0.045
TENDQ9 28/05/2015 Put 0.200 0.005 0.005 0.000   0 0.005
TEND39 28/05/2015 Call 0.250 0.015 0.015 0.000   0 0.015
TEND49 28/05/2015 Put 0.250 0.025 0.025 0.000   0 0.025
TENCU9 28/05/2015 Call 0.300 0.002 0.002 0.000   0 0.002
TENCV9 28/05/2015 Put 0.300 0.060 0.060 0.000   0 0.060
TEND99 28/05/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENDK9 28/05/2015 Put 0.350 0.110 0.110 0.000   0 0.110
TENDL9 28/05/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENDM9 28/05/2015 Put 0.400 0.160 0.160 0.000   0 0.160
TEND19 28/05/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TEND29 28/05/2015 Put 0.450 0.210 0.210 0.000   0 0.210
TENCY9 28/05/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENCZ9 28/05/2015 Put 0.500 0.260 0.260 0.000   0 0.260
TEND79 28/05/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TEND89 28/05/2015 Put 0.550 0.310 0.310 0.000   0 0.310
TENDN9 28/05/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENDO9 28/05/2015 Put 0.600 0.360 0.360 0.000   0 0.360
TENK28 25/06/2015 Call 0.090 0.150 0.150 0.000   0 0.150
TENK38 25/06/2015 Put 0.090 0.000 0.000 0.000   0 0.000
TENXO8 25/06/2015 Call 0.130 0.110 0.110 0.000   0 0.110
TENXP8 25/06/2015 Put 0.130 0.000 0.000 0.000   0 0.000
TENJV8 25/06/2015 Call 0.170 0.070 0.070 0.000   0 0.070
TENJW8 25/06/2015 Put 0.170 0.001 0.001 0.000   0 0.001
TENXU8 25/06/2015 Call 0.220 0.030 0.030 0.000   0 0.030
TENXV8 25/06/2015 Put 0.220 0.010 0.010 0.000   900 0.010
TENBP9 25/06/2015 Call 0.230 0.025 0.025 0.000   0 0.025
TENBO9 25/06/2015 Put 0.230 0.015 0.015 0.000   0 0.015
TENJZ8 25/06/2015 Call 0.260 0.015 0.015 0.000   42,208 0.015
TENK18 25/06/2015 Put 0.260 0.030 0.030 0.000   2,350 0.030
TENBQ9 25/06/2015 Call 0.270 0.010 0.010 0.000   0 0.010
TENBR9 25/06/2015 Put 0.270 0.040 0.040 0.000   0 0.040
TENXQ8 25/06/2015 Call 0.300 0.004 0.004 0.000   0 0.004
TENXR8 25/06/2015 Put 0.300 0.065 0.065 0.000   0 0.065
TENBT9 25/06/2015 Call 0.310 0.003 0.003 0.000   0 0.003
TENBS9 25/06/2015 Put 0.310 0.070 0.070 0.000   4,900 0.070
TENJR8 25/06/2015 Call 0.350 0.001 0.001 0.000   0 0.001
TENJS8 25/06/2015 Put 0.350 0.110 0.110 0.000   500 0.110
TENXZ8 25/06/2015 Call 0.390 0.000 0.000 0.000   0 0.000
TENY18 25/06/2015 Put 0.390 0.150 0.150 0.000   600 0.150
TENK88 25/06/2015 Call 0.430 0.000 0.000 0.000   1,000 0.000
TENK98 25/06/2015 Put 0.430 0.190 0.190 0.000   0 0.190
TENXS8 25/06/2015 Call 0.480 0.000 0.000 0.000   0 0.000
TENXT8 25/06/2015 Put 0.480 0.240 0.240 0.000   0 0.240
TENJT8 25/06/2015 Call 0.520 0.000 0.000 0.000   0 0.000
TENJU8 25/06/2015 Put 0.520 0.280 0.280 0.000   0 0.280
TENXW8 25/06/2015 Call 0.560 0.000 0.000 0.000   0 0.000
TENXY8 25/06/2015 Put 0.560 0.320 0.320 0.000   0 0.320
TENK68 25/06/2015 Call 0.610 0.000 0.000 0.000   0 0.000
TENK78 25/06/2015 Put 0.610 0.370 0.370 0.000   0 0.370
TENJX8 25/06/2015 Call 0.690 0.000 0.000 0.000   0 0.000
TENJY8 25/06/2015 Put 0.690 0.450 0.450 0.000   0 0.450
TENK48 25/06/2015 Call 0.780 0.000 0.000 0.000   0 0.000
TENK58 25/06/2015 Put 0.780 0.540 0.540 0.000   0 0.540
TENEN9 30/07/2015 Call 0.100 0.140 0.140 0.000   0 0.140
TENEO9 30/07/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENEP9 30/07/2015 Call 0.150 0.090 0.090 0.000   0 0.090
TENEQ9 30/07/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENEZ9 30/07/2015 Call 0.200 0.050 0.050 0.000   0 0.050
TENF19 30/07/2015 Put 0.200 0.007 0.007 0.000   0 0.007
TENEX9 30/07/2015 Call 0.250 0.025 0.025 0.000   0 0.025
TENEY9 30/07/2015 Put 0.250 0.030 0.030 0.030 10,000 10,000 0.030
TENEJ9 30/07/2015 Call 0.300 0.015 0.015 0.000   0 0.015
TENEK9 30/07/2015 Put 0.300 0.065 0.065 0.000   0 0.065
TENET9 30/07/2015 Call 0.350 0.007 0.007 0.000   0 0.007
TENEU9 30/07/2015 Put 0.350 0.110 0.110 0.000   0 0.110
TENF29 30/07/2015 Call 0.400 0.003 0.003 0.000   0 0.003
TENF39 30/07/2015 Put 0.400 0.160 0.160 0.000   0 0.160
TENEV9 30/07/2015 Call 0.450 0.002 0.002 0.000   0 0.002
TENEW9 30/07/2015 Put 0.450 0.210 0.210 0.000   0 0.210
TENEL9 30/07/2015 Call 0.500 0.001 0.001 0.000   0 0.001
TENEM9 30/07/2015 Put 0.500 0.260 0.260 0.000   0 0.260
TENER9 30/07/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENES9 30/07/2015 Put 0.550 0.310 0.310 0.000   0 0.310
TENF49 30/07/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENF59 30/07/2015 Put 0.600 0.360 0.360 0.000   0 0.360
TENFL9 27/08/2015 Call 0.100 0.140 0.140 0.000   0 0.140
TENFM9 27/08/2015 Put 0.100 0.001 0.001 0.000   0 0.001
TENFT9 27/08/2015 Call 0.150 0.090 0.090 0.000   0 0.090
TENFU9 27/08/2015 Put 0.150 0.008 0.008 0.000   0 0.008
TENFF9 27/08/2015 Call 0.200 0.050 0.050 0.000   0 0.050
TENFG9 27/08/2015 Put 0.200 0.020 0.020 0.000   0 0.020
TENF89 27/08/2015 Call 0.250 0.025 0.025 0.000   0 0.025
TENF99 27/08/2015 Put 0.250 0.040 0.040 0.030 10,000 10,000 0.040
TENFP9 27/08/2015 Call 0.300 0.015 0.015 0.000   0 0.015
TENFQ9 27/08/2015 Put 0.300 0.070 0.070 0.000   0 0.070
TENFR9 27/08/2015 Call 0.350 0.009 0.009 0.000   0 0.009
TENFS9 27/08/2015 Put 0.350 0.110 0.110 0.000   0 0.110
TENFH9 27/08/2015 Call 0.400 0.005 0.005 0.000   0 0.005
TENFI9 27/08/2015 Put 0.400 0.160 0.160 0.000   0 0.160
TENF69 27/08/2015 Call 0.450 0.002 0.002 0.000   0 0.002
TENF79 27/08/2015 Put 0.450 0.210 0.210 0.000   0 0.210
TENFN9 27/08/2015 Call 0.500 0.001 0.001 0.000   0 0.001
TENFO9 27/08/2015 Put 0.500 0.260 0.260 0.000   0 0.260
TENFV9 27/08/2015 Call 0.550 0.001 0.001 0.000   0 0.001
TENFW9 27/08/2015 Put 0.550 0.310 0.310 0.000   0 0.310
TENFJ9 27/08/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENFK9 27/08/2015 Put 0.600 0.360 0.360 0.000   0 0.360
TENRF8 24/09/2015 Call 0.100 0.140 0.140 0.000   0 0.140
TENRG8 24/09/2015 Put 0.100 0.002 0.002 0.000   0 0.002
TENZY8 24/09/2015 Call 0.150 0.090 0.090 0.000   0 0.090
TENB19 24/09/2015 Put 0.150 0.009 0.009 0.000   0 0.009
TENRL8 24/09/2015 Call 0.200 0.050 0.050 0.000   2,000 0.050
TENRM8 24/09/2015 Put 0.200 0.020 0.020 0.000   0 0.020
TENB49 24/09/2015 Call 0.250 0.025 0.025 0.000   0 0.025
TENB59 24/09/2015 Put 0.250 0.040 0.040 0.000   0 0.040
TENR88 24/09/2015 Call 0.300 0.010 0.010 0.000   850 0.010
TENR98 24/09/2015 Put 0.300 0.075 0.075 0.000   0 0.075
TENZU8 24/09/2015 Call 0.350 0.004 0.004 0.000   0 0.004
TENZV8 24/09/2015 Put 0.350 0.115 0.115 0.000   0 0.115
TENRJ8 24/09/2015 Call 0.400 0.002 0.002 0.000   0 0.002
TENRK8 24/09/2015 Put 0.400 0.160 0.160 0.000   0 0.160
TENB29 24/09/2015 Call 0.450 0.001 0.001 0.000   0 0.001
TENB39 24/09/2015 Put 0.450 0.210 0.210 0.000   0 0.210
TENR68 24/09/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENR78 24/09/2015 Put 0.500 0.260 0.260 0.000   0 0.260
TENZW8 24/09/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENZX8 24/09/2015 Put 0.550 0.310 0.310 0.000   0 0.310
TENRH8 24/09/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENRI8 24/09/2015 Put 0.600 0.360 0.360 0.000   0 0.360
TENCS9 24/09/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENCT9 24/09/2015 Put 0.650 0.410 0.410 0.000   0 0.410
TENR48 24/09/2015 Call 0.700 0.000 0.000 0.000   0 0.000
TENR58 24/09/2015 Put 0.700 0.460 0.460 0.000   0 0.460
TENU28 24/09/2015 Call 0.800 0.000 0.000 0.000   0 0.000
TENU38 24/09/2015 Put 0.800 0.560 0.560 0.000   0 0.560
TENYC8 17/12/2015 Call 0.100 0.140 0.140 0.000   0 0.140
TENYD8 17/12/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENDR9 17/12/2015 Call 0.150 0.095 0.095 0.000   0 0.095
TENDS9 17/12/2015 Put 0.150 0.002 0.002 0.000   0 0.002
TENY28 17/12/2015 Call 0.200 0.055 0.055 0.000   2,000 0.055
TENY38 17/12/2015 Put 0.200 0.010 0.010 0.000   0 0.010
TENDZ9 17/12/2015 Call 0.250 0.025 0.025 0.000   0 0.025
TENE19 17/12/2015 Put 0.250 0.035 0.035 0.000   0 0.035
TENYE8 17/12/2015 Call 0.300 0.010 0.010 0.000   0 0.010
TENYF8 17/12/2015 Put 0.300 0.070 0.070 0.000   0 0.070
TENDV9 17/12/2015 Call 0.350 0.005 0.005 0.000   0 0.005
TENDW9 17/12/2015 Put 0.350 0.115 0.115 0.000   0 0.115
TENY48 17/12/2015 Call 0.400 0.002 0.002 0.000   0 0.002
TENY58 17/12/2015 Put 0.400 0.160 0.160 0.000   0 0.160
TENDX9 17/12/2015 Call 0.450 0.001 0.001 0.000   0 0.001
TENDY9 17/12/2015 Put 0.450 0.210 0.210 0.000   0 0.210
TENYA8 17/12/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENYB8 17/12/2015 Put 0.500 0.260 0.260 0.000   0 0.260
TENDT9 17/12/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENDU9 17/12/2015 Put 0.550 0.310 0.310 0.000   0 0.310
TENY68 17/12/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENY78 17/12/2015 Put 0.600 0.360 0.360 0.000   0 0.360
TENY88 17/12/2015 Call 0.700 0.000 0.000 0.000   0 0.000
TENY98 17/12/2015 Put 0.700 0.460 0.460 0.000   0 0.460
TENBH9 23/03/2016 Call 0.100 0.140 0.140 0.000   0 0.140
TENBI9 23/03/2016 Put 0.100 0.000 0.000 0.000   0 0.000
TENB69 23/03/2016 Call 0.200 0.055 0.055 0.000   0 0.055
TENB79 23/03/2016 Put 0.200 0.010 0.010 0.000   0 0.010
TENBL9 23/03/2016 Call 0.300 0.015 0.015 0.000   2,000 0.015
TENBM9 23/03/2016 Put 0.300 0.070 0.070 0.000   0 0.070
TENBF9 23/03/2016 Call 0.400 0.003 0.003 0.000   0 0.003
TENBG9 23/03/2016 Put 0.400 0.160 0.160 0.000   0 0.160
TENBJ9 23/03/2016 Call 0.500 0.001 0.001 0.000   0 0.001
TENBK9 23/03/2016 Put 0.500 0.260 0.260 0.000   0 0.260
TENB89 23/03/2016 Call 0.600 0.000 0.000 0.000   0 0.000
TENB99 23/03/2016 Put 0.600 0.360 0.360 0.000   0 0.360
TENCM9 23/03/2016 Call 0.700 0.000 0.000 0.000   0 0.000
TENCN9 23/03/2016 Put 0.700 0.460 0.460 0.000   0 0.460
TENE89 23/06/2016 Call 0.100 0.145 0.145 0.000   0 0.145
TENE99 23/06/2016 Put 0.100 0.000 0.000 0.000   0 0.000
TENEH9 23/06/2016 Call 0.200 0.060 0.060 0.000   0 0.060
TENEI9 23/06/2016 Put 0.200 0.015 0.015 0.000   0 0.015
TENEF9 23/06/2016 Call 0.300 0.020 0.020 0.000   0 0.020
TENEG9 23/06/2016 Put 0.300 0.075 0.075 0.000   0 0.075
TENE69 23/06/2016 Call 0.400 0.007 0.007 0.000   0 0.007
TENE79 23/06/2016 Put 0.400 0.160 0.160 0.000   0 0.160
TENE29 23/06/2016 Call 0.500 0.003 0.003 0.000   0 0.003
TENE39 23/06/2016 Put 0.500 0.260 0.260 0.000   0 0.260
TENE49 23/06/2016 Call 0.600 0.001 0.001 0.000   0 0.001
TENE59 23/06/2016 Put 0.600 0.360 0.360 0.000   0 0.360

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.