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 0.195 0.000 0.190 0.195 0.195 0.195 0.190 2,303,290 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TENRF8 24/09/2015 Call 0.100 0.095 0.095 0.000   0 0.095
TENRG8 24/09/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENZY8 24/09/2015 Call 0.150 0.045 0.045 0.000   0 0.045
TENB19 24/09/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENGX9 24/09/2015 Call 0.160 0.035 0.035 0.000   0 0.035
TENGW9 24/09/2015 Put 0.160 0.000 0.000 0.000   0 0.000
TENLI9 24/09/2015 Call 0.180 0.015 0.015 0.000   0 0.015
TENLH9 24/09/2015 Put 0.180 0.000 0.000 0.000   0 0.000
TENRL8 24/09/2015 Call 0.200 0.004 0.004 0.000   2,000 0.004
TENRM8 24/09/2015 Put 0.200 0.006 0.006 0.000   125 0.006
TENGY9 24/09/2015 Call 0.210 0.001 0.001 0.000   0 0.001
TENGZ9 24/09/2015 Put 0.210 0.015 0.015 0.000   0 0.015
TENLF9 24/09/2015 Call 0.220 0.000 0.000 0.000   0 0.000
TENLG9 24/09/2015 Put 0.220 0.025 0.025 0.000   0 0.025
TENLE9 24/09/2015 Call 0.240 0.000 0.000 0.000   0 0.000
TENLD9 24/09/2015 Put 0.240 0.045 0.045 0.000   0 0.045
TENB49 24/09/2015 Call 0.250 0.000 0.000 0.000   0 0.000
TENB59 24/09/2015 Put 0.250 0.055 0.055 0.000   0 0.055
TENI29 24/09/2015 Call 0.260 0.000 0.000 0.000   0 0.000
TENI19 24/09/2015 Put 0.260 0.065 0.065 0.000   0 0.065
TENR88 24/09/2015 Call 0.300 0.000 0.000 0.000   850 0.000
TENR98 24/09/2015 Put 0.300 0.105 0.105 0.000   0 0.105
TENZU8 24/09/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENZV8 24/09/2015 Put 0.350 0.155 0.155 0.000   0 0.155
TENRJ8 24/09/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENRK8 24/09/2015 Put 0.400 0.205 0.205 0.000   0 0.205
TENB29 24/09/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENB39 24/09/2015 Put 0.450 0.255 0.255 0.000   0 0.255
TENR68 24/09/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENR78 24/09/2015 Put 0.500 0.305 0.305 0.000   0 0.305
TENZW8 24/09/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENZX8 24/09/2015 Put 0.550 0.355 0.355 0.000   0 0.355
TENRH8 24/09/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENRI8 24/09/2015 Put 0.600 0.405 0.405 0.000   0 0.405
TENCS9 24/09/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENCT9 24/09/2015 Put 0.650 0.455 0.455 0.000   0 0.455
TENR48 24/09/2015 Call 0.700 0.000 0.000 0.000   0 0.000
TENR58 24/09/2015 Put 0.700 0.505 0.505 0.000   0 0.505
TENU28 24/09/2015 Call 0.800 0.000 0.000 0.000   0 0.000
TENU38 24/09/2015 Put 0.800 0.605 0.605 0.000   0 0.605
TENIQ9 29/10/2015 Call 0.100 0.095 0.095 0.000   0 0.095
TENIR9 29/10/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENI99 29/10/2015 Call 0.150 0.045 0.045 0.000   0 0.045
TENIF9 29/10/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENLB9 29/10/2015 Call 0.180 0.020 0.020 0.000   0 0.020
TENLC9 29/10/2015 Put 0.180 0.000 0.000 0.000   0 0.000
TENI59 29/10/2015 Call 0.200 0.009 0.009 0.000   0 0.009
TENI69 29/10/2015 Put 0.200 0.005 0.005 0.000   0 0.005
TENLA9 29/10/2015 Call 0.220 0.003 0.003 0.000   0 0.003
TENL99 29/10/2015 Put 0.220 0.025 0.025 0.000   0 0.025
TENL79 29/10/2015 Call 0.240 0.001 0.001 0.000   0 0.001
TENL89 29/10/2015 Put 0.240 0.045 0.045 0.000   0 0.045
TENII9 29/10/2015 Call 0.250 0.001 0.001 0.000   0 0.001
TENIJ9 29/10/2015 Put 0.250 0.055 0.055 0.000   0 0.055
TENIM9 29/10/2015 Call 0.300 0.000 0.000 0.000   0 0.000
TENIN9 29/10/2015 Put 0.300 0.105 0.105 0.000   0 0.105
TENI79 29/10/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENI89 29/10/2015 Put 0.350 0.155 0.155 0.000   0 0.155
TENI39 29/10/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENI49 29/10/2015 Put 0.400 0.205 0.205 0.000   0 0.205
TENIK9 29/10/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENIL9 29/10/2015 Put 0.450 0.255 0.255 0.000   0 0.255
TENIO9 29/10/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENIP9 29/10/2015 Put 0.500 0.305 0.305 0.000   0 0.305
TENIG9 29/10/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENIH9 29/10/2015 Put 0.550 0.355 0.355 0.000   0 0.355
TENIS9 29/10/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENIT9 29/10/2015 Put 0.600 0.405 0.405 0.000   0 0.405
TENIY9 26/11/2015 Call 0.100 0.095 0.095 0.000   0 0.095
TENIZ9 26/11/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENJ19 26/11/2015 Call 0.150 0.055 0.055 0.000   0 0.055
TENJ29 26/11/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENL69 26/11/2015 Call 0.180 0.030 0.030 0.000   0 0.030
TENL59 26/11/2015 Put 0.180 0.001 0.001 0.000   0 0.001
TENJ39 26/11/2015 Call 0.200 0.020 0.020 0.000   0 0.020
TENJ49 26/11/2015 Put 0.200 0.007 0.007 0.000   4,000 0.007
TENL39 26/11/2015 Call 0.220 0.009 0.009 0.000   0 0.009
TENL49 26/11/2015 Put 0.220 0.025 0.025 0.000   0 0.025
TENL29 26/11/2015 Call 0.240 0.004 0.004 0.000   0 0.004
TENL19 26/11/2015 Put 0.240 0.045 0.045 0.000   0 0.045
TENJ59 26/11/2015 Call 0.250 0.003 0.003 0.000   0 0.003
TENJ69 26/11/2015 Put 0.250 0.055 0.055 0.000   0 0.055
TENJ79 26/11/2015 Call 0.300 0.000 0.000 0.000   0 0.000
TENJ89 26/11/2015 Put 0.300 0.105 0.105 0.000   0 0.105
TENJ99 26/11/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENJA9 26/11/2015 Put 0.350 0.155 0.155 0.000   0 0.155
TENJB9 26/11/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENJC9 26/11/2015 Put 0.400 0.205 0.205 0.000   4,500 0.205
TENJP9 26/11/2015 Call 0.410 0.000 0.000 0.000   0 0.000
TENJQ9 26/11/2015 Put 0.410 0.215 0.215 0.000   0 0.215
TENJD9 26/11/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENJE9 26/11/2015 Put 0.450 0.255 0.255 0.000   0 0.255
TENJF9 26/11/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENJG9 26/11/2015 Put 0.500 0.305 0.305 0.000   0 0.305
TENJH9 26/11/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENJI9 26/11/2015 Put 0.550 0.355 0.355 0.000   0 0.355
TENJJ9 26/11/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENJK9 26/11/2015 Put 0.600 0.405 0.405 0.000   0 0.405
TENYC8 17/12/2015 Call 0.100 0.095 0.095 0.000   0 0.095
TENYD8 17/12/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENDR9 17/12/2015 Call 0.150 0.045 0.045 0.000   0 0.045
TENDS9 17/12/2015 Put 0.150 0.002 0.002 0.000   0 0.002
TENKZ9 17/12/2015 Call 0.180 0.025 0.025 0.000   0 0.025
TENKY9 17/12/2015 Put 0.180 0.010 0.010 0.000   0 0.010
TENY28 17/12/2015 Call 0.200 0.015 0.015 0.000   2,000 0.015
TENY38 17/12/2015 Put 0.200 0.020 0.020 0.000   0 0.020
TENKW9 17/12/2015 Call 0.220 0.008 0.008 0.000   0 0.008
TENKX9 17/12/2015 Put 0.220 0.030 0.030 0.000   0 0.030
TENKV9 17/12/2015 Call 0.240 0.005 0.005 0.000   0 0.005
TENKU9 17/12/2015 Put 0.240 0.050 0.050 0.000   0 0.050
TENDZ9 17/12/2015 Call 0.250 0.004 0.004 0.000   0 0.004
TENE19 17/12/2015 Put 0.250 0.055 0.055 0.000   0 0.055
TENIX9 17/12/2015 Call 0.260 0.003 0.003 0.000   0 0.003
TENIW9 17/12/2015 Put 0.260 0.065 0.065 0.000   12,300 0.065
TENYE8 17/12/2015 Call 0.300 0.001 0.001 0.000   0 0.001
TENYF8 17/12/2015 Put 0.300 0.105 0.105 0.000   0 0.105
TENIU9 17/12/2015 Call 0.310 0.001 0.001 0.000   0 0.001
TENIV9 17/12/2015 Put 0.310 0.115 0.115 0.000   0 0.115
TENDV9 17/12/2015 Call 0.350 0.001 0.001 0.000   0 0.001
TENDW9 17/12/2015 Put 0.350 0.155 0.155 0.000   0 0.155
TENY48 17/12/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENY58 17/12/2015 Put 0.400 0.205 0.205 0.000   0 0.205
TENJR9 17/12/2015 Call 0.410 0.000 0.000 0.000   0 0.000
TENJS9 17/12/2015 Put 0.410 0.210 0.210 0.000   0 0.210
TENDX9 17/12/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENDY9 17/12/2015 Put 0.450 0.255 0.255 0.000   0 0.255
TENYA8 17/12/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENYB8 17/12/2015 Put 0.500 0.305 0.305 0.000   0 0.305
TENFX9 17/12/2015 Call 0.510 0.000 0.000 0.000   0 0.000
TENFY9 17/12/2015 Put 0.510 0.310 0.310 0.000   0 0.310
TENDT9 17/12/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENDU9 17/12/2015 Put 0.550 0.355 0.355 0.000   0 0.355
TENY68 17/12/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENY78 17/12/2015 Put 0.600 0.405 0.405 0.000   0 0.405
TENY88 17/12/2015 Call 0.700 0.000 0.000 0.000   0 0.000
TENY98 17/12/2015 Put 0.700 0.505 0.505 0.000   0 0.505
TENM79 28/01/2016 Call 0.100 0.095 0.095 0.000   0 0.095
TENM89 28/01/2016 Put 0.100 0.000 0.000 0.000   0 0.000
TENLY9 28/01/2016 Call 0.150 0.045 0.045 0.000   0 0.045
TENLZ9 28/01/2016 Put 0.150 0.002 0.002 0.000   0 0.002
TENLP9 28/01/2016 Call 0.200 0.010 0.010 0.000   0 0.010
TENLQ9 28/01/2016 Put 0.200 0.020 0.020 0.000   0 0.020
TENLW9 28/01/2016 Call 0.250 0.002 0.002 0.000   0 0.002
TENLX9 28/01/2016 Put 0.250 0.055 0.055 0.000   0 0.055
TENM99 28/01/2016 Call 0.300 0.000 0.000 0.000   0 0.000
TENMA9 28/01/2016 Put 0.300 0.105 0.105 0.000   0 0.105
TENM19 28/01/2016 Call 0.350 0.000 0.000 0.000   0 0.000
TENM29 28/01/2016 Put 0.350 0.155 0.155 0.000   0 0.155
TENLR9 28/01/2016 Call 0.400 0.000 0.000 0.000   0 0.000
TENLS9 28/01/2016 Put 0.400 0.205 0.205 0.000   0 0.205
TENLT9 28/01/2016 Call 0.450 0.000 0.000 0.000   0 0.000
TENLU9 28/01/2016 Put 0.450 0.255 0.255 0.000   0 0.255
TENM59 28/01/2016 Call 0.500 0.000 0.000 0.000   0 0.000
TENM69 28/01/2016 Put 0.500 0.305 0.305 0.000   0 0.305
TENM39 28/01/2016 Call 0.550 0.000 0.000 0.000   0 0.000
TENM49 28/01/2016 Put 0.550 0.355 0.355 0.000   0 0.355
TENMF9 25/02/2016 Call 0.100 0.095 0.095 0.000   0 0.095
TENMG9 25/02/2016 Put 0.100 0.000 0.000 0.000   0 0.000
TENMH9 25/02/2016 Call 0.150 0.050 0.050 0.000   0 0.050
TENMI9 25/02/2016 Put 0.150 0.006 0.006 0.000   0 0.006
TENMR9 25/02/2016 Call 0.200 0.020 0.020 0.000   0 0.020
TENMS9 25/02/2016 Put 0.200 0.030 0.030 0.000   0 0.030
TENMN9 25/02/2016 Call 0.250 0.005 0.005 0.000   0 0.005
TENMO9 25/02/2016 Put 0.250 0.065 0.065 0.000   0 0.065
TENMB9 25/02/2016 Call 0.300 0.001 0.001 0.000   0 0.001
TENMC9 25/02/2016 Put 0.300 0.105 0.105 0.000   0 0.105
TENMJ9 25/02/2016 Call 0.350 0.000 0.000 0.000   0 0.000
TENMK9 25/02/2016 Put 0.350 0.155 0.155 0.000   0 0.155
TENMT9 25/02/2016 Call 0.400 0.000 0.000 0.000   0 0.000
TENMU9 25/02/2016 Put 0.400 0.205 0.205 0.000   0 0.205
TENMP9 25/02/2016 Call 0.450 0.000 0.000 0.000   0 0.000
TENMQ9 25/02/2016 Put 0.450 0.255 0.255 0.000   0 0.255
TENMD9 25/02/2016 Call 0.500 0.000 0.000 0.000   0 0.000
TENME9 25/02/2016 Put 0.500 0.305 0.305 0.000   0 0.305
TENML9 25/02/2016 Call 0.550 0.000 0.000 0.000   0 0.000
TENMM9 25/02/2016 Put 0.550 0.355 0.355 0.000   0 0.355
TENBH9 23/03/2016 Call 0.100 0.100 0.100 0.000   0 0.100
TENBI9 23/03/2016 Put 0.100 0.000 0.000 0.000   0 0.000
TENG49 23/03/2016 Call 0.150 0.060 0.060 0.000   0 0.060
TENG59 23/03/2016 Put 0.150 0.007 0.007 0.000   0 0.007
TENKS9 23/03/2016 Call 0.180 0.040 0.040 0.000   0 0.040
TENKT9 23/03/2016 Put 0.180 0.015 0.015 0.000   0 0.015
TENB69 23/03/2016 Call 0.200 0.035 0.035 0.000   3,000 0.035
TENB79 23/03/2016 Put 0.200 0.030 0.030 0.000   0 0.030
TENKR9 23/03/2016 Call 0.220 0.025 0.025 0.000   0 0.025
TENKQ9 23/03/2016 Put 0.220 0.040 0.040 0.000   0 0.040
TENKO9 23/03/2016 Call 0.240 0.020 0.020 0.000   0 0.020
TENKP9 23/03/2016 Put 0.240 0.055 0.055 0.000   0 0.055
TENG89 23/03/2016 Call 0.250 0.020 0.020 0.000   50 0.020
TENG99 23/03/2016 Put 0.250 0.065 0.065 0.000   0 0.065
TENBL9 23/03/2016 Call 0.300 0.010 0.010 0.000   2,000 0.010
TENBM9 23/03/2016 Put 0.300 0.105 0.105 0.000   1,000 0.105
TENG29 23/03/2016 Call 0.350 0.007 0.007 0.000   0 0.007
TENG39 23/03/2016 Put 0.350 0.155 0.155 0.000   0 0.155
TENBF9 23/03/2016 Call 0.400 0.005 0.005 0.000   0 0.005
TENBG9 23/03/2016 Put 0.400 0.205 0.205 0.000   0 0.205
TENG69 23/03/2016 Call 0.450 0.003 0.003 0.000   0 0.003
TENG79 23/03/2016 Put 0.450 0.255 0.255 0.000   0 0.255
TENBJ9 23/03/2016 Call 0.500 0.002 0.002 0.000   0 0.002
TENBK9 23/03/2016 Put 0.500 0.305 0.305 0.000   0 0.305
TENFZ9 23/03/2016 Call 0.550 0.002 0.002 0.000   0 0.002
TENG19 23/03/2016 Put 0.550 0.355 0.355 0.000   0 0.355
TENB89 23/03/2016 Call 0.600 0.001 0.001 0.000   0 0.001
TENB99 23/03/2016 Put 0.600 0.405 0.405 0.000   0 0.405
TENCM9 23/03/2016 Call 0.700 0.001 0.001 0.000   0 0.001
TENCN9 23/03/2016 Put 0.700 0.505 0.505 0.000   0 0.505
TENE89 23/06/2016 Call 0.100 0.100 0.100 0.000   0 0.100
TENE99 23/06/2016 Put 0.100 0.001 0.001 0.000   0 0.001
TENJX9 23/06/2016 Call 0.150 0.055 0.055 0.000   0 0.055
TENJY9 23/06/2016 Put 0.150 0.008 0.008 0.000   0 0.008
TENKM9 23/06/2016 Call 0.180 0.035 0.035 0.000   0 0.035
TENKN9 23/06/2016 Put 0.180 0.015 0.015 0.000   0 0.015
TENEH9 23/06/2016 Call 0.200 0.025 0.025 0.000   0 0.025
TENEI9 23/06/2016 Put 0.200 0.025 0.025 0.000   0 0.025
TENKL9 23/06/2016 Call 0.220 0.020 0.020 0.000   0 0.020
TENKK9 23/06/2016 Put 0.220 0.040 0.040 0.000   0 0.040
TENKI9 23/06/2016 Call 0.240 0.010 0.010 0.000   0 0.010
TENKJ9 23/06/2016 Put 0.240 0.055 0.055 0.000   0 0.055
TENJV9 23/06/2016 Call 0.250 0.010 0.010 0.000   0 0.010
TENJW9 23/06/2016 Put 0.250 0.065 0.065 0.000   0 0.065
TENEF9 23/06/2016 Call 0.300 0.004 0.004 0.000   0 0.004
TENEG9 23/06/2016 Put 0.300 0.110 0.110 0.000   0 0.110
TENK29 23/06/2016 Call 0.350 0.002 0.002 0.000   0 0.002
TENK39 23/06/2016 Put 0.350 0.155 0.155 0.000   0 0.155
TENE69 23/06/2016 Call 0.400 0.001 0.001 0.000   0 0.001
TENE79 23/06/2016 Put 0.400 0.205 0.205 0.000   0 0.205
TENJT9 23/06/2016 Call 0.450 0.000 0.000 0.000   0 0.000
TENJU9 23/06/2016 Put 0.450 0.255 0.255 0.000   0 0.255
TENE29 23/06/2016 Call 0.500 0.000 0.000 0.000   0 0.000
TENE39 23/06/2016 Put 0.500 0.305 0.305 0.000   0 0.305
TENJZ9 23/06/2016 Call 0.550 0.000 0.000 0.000   0 0.000
TENK19 23/06/2016 Put 0.550 0.355 0.355 0.000   0 0.355
TENE49 23/06/2016 Call 0.600 0.000 0.000 0.000   0 0.000
TENE59 23/06/2016 Put 0.600 0.405 0.405 0.000   0 0.405
TENJL9 23/06/2016 Call 0.700 0.000 0.000 0.000   0 0.000
TENJM9 23/06/2016 Put 0.700 0.505 0.505 0.000   0 0.505

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.