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 0.215 Down -0.005 0.210 0.215 0.220 0.220 0.212 941,382 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TENYZ8 29/01/2015 Call 0.100 0.115 0.115 0.000   0 0.115
TENZ18 29/01/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENYM8 29/01/2015 Call 0.150 0.065 0.065 0.000   0 0.065
TENYN8 29/01/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENYI8 29/01/2015 Call 0.200 0.020 0.020 0.000   0 0.020
TENYJ8 29/01/2015 Put 0.200 0.006 0.006 0.000   0 0.006
TENYW8 29/01/2015 Call 0.250 0.003 0.003 0.000   4,340 0.003
TENYX8 29/01/2015 Put 0.250 0.035 0.035 0.000   500 0.035
TENZ28 29/01/2015 Call 0.300 0.000 0.000 0.000   0 0.000
TENZ38 29/01/2015 Put 0.300 0.085 0.085 0.000   0 0.085
TENYO8 29/01/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENYP8 29/01/2015 Put 0.350 0.135 0.135 0.000   0 0.135
TENYK8 29/01/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENYL8 29/01/2015 Put 0.400 0.185 0.185 0.000   0 0.185
TENYS8 29/01/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENYT8 29/01/2015 Put 0.450 0.235 0.235 0.000   0 0.235
TENZ48 29/01/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENZ58 29/01/2015 Put 0.500 0.285 0.285 0.000   0 0.285
TENYQ8 29/01/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENYR8 29/01/2015 Put 0.550 0.335 0.335 0.000   0 0.335
TENYG8 29/01/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENYH8 29/01/2015 Put 0.600 0.385 0.385 0.000   0 0.385
TENYU8 29/01/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENYV8 29/01/2015 Put 0.650 0.435 0.435 0.000   0 0.435
TENZE8 26/02/2015 Call 0.100 0.115 0.115 0.000   0 0.115
TENZF8 26/02/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENZK8 26/02/2015 Call 0.150 0.065 0.065 0.000   0 0.065
TENZL8 26/02/2015 Put 0.150 0.004 0.004 0.000   0 0.004
TENZS8 26/02/2015 Call 0.200 0.025 0.025 0.000   0 0.025
TENZT8 26/02/2015 Put 0.200 0.015 0.015 0.000   0 0.015
TENZC8 26/02/2015 Call 0.250 0.008 0.008 0.000   4,000 0.008
TENZD8 26/02/2015 Put 0.250 0.045 0.045 0.000   0 0.045
TENZG8 26/02/2015 Call 0.300 0.002 0.002 0.000   0 0.002
TENZH8 26/02/2015 Put 0.300 0.085 0.085 0.000   0 0.085
TENZM8 26/02/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENZN8 26/02/2015 Put 0.350 0.135 0.135 0.000   0 0.135
TENZQ8 26/02/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENZR8 26/02/2015 Put 0.400 0.185 0.185 0.000   0 0.185
TENZA8 26/02/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENZB8 26/02/2015 Put 0.450 0.235 0.235 0.000   0 0.235
TENZI8 26/02/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENZJ8 26/02/2015 Put 0.500 0.285 0.285 0.000   0 0.285
TENZO8 26/02/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENZP8 26/02/2015 Put 0.550 0.335 0.335 0.000   0 0.335
TENZ88 26/02/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENZ98 26/02/2015 Put 0.600 0.385 0.385 0.000   0 0.385
TENCO9 26/02/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENCP9 26/02/2015 Put 0.650 0.435 0.435 0.000   0 0.435
TENKB8 26/03/2015 Call 0.100 0.115 0.115 0.000   0 0.115
TENKC8 26/03/2015 Put 0.100 0.001 0.001 0.000   0 0.001
TENVR8 26/03/2015 Call 0.150 0.070 0.070 0.000   0 0.070
TENVS8 26/03/2015 Put 0.150 0.007 0.007 0.000   0 0.007
TENKF8 26/03/2015 Call 0.200 0.035 0.035 0.000   2,500 0.035
TENKG8 26/03/2015 Put 0.200 0.025 0.025 0.000   0 0.025
TENVX8 26/03/2015 Call 0.250 0.020 0.020 0.000   93 0.020
TENVY8 26/03/2015 Put 0.250 0.050 0.050 0.000   21,000 0.050
TENJA8 26/03/2015 Call 0.300 0.015 0.015 0.000   0 0.015
TENKA8 26/03/2015 Put 0.300 0.090 0.090 0.000   1,000 0.090
TENVP8 26/03/2015 Call 0.350 0.008 0.008 0.000   0 0.008
TENVQ8 26/03/2015 Put 0.350 0.135 0.135 0.000   0 0.135
TENKH8 26/03/2015 Call 0.400 0.005 0.005 0.000   0 0.005
TENKI8 26/03/2015 Put 0.400 0.185 0.185 0.000   1,000 0.185
TENVV8 26/03/2015 Call 0.450 0.004 0.004 0.000   0 0.004
TENVW8 26/03/2015 Put 0.450 0.235 0.235 0.000   0 0.235
TENJ88 26/03/2015 Call 0.500 0.003 0.003 0.000   0 0.003
TENJ98 26/03/2015 Put 0.500 0.285 0.285 0.000   0 0.285
TENW78 26/03/2015 Call 0.510 0.002 0.002 0.000   0 0.002
TENW68 26/03/2015 Put 0.510 0.290 0.290 0.000   4,000 0.290
TENVT8 26/03/2015 Call 0.550 0.002 0.002 0.000   0 0.002
TENVU8 26/03/2015 Put 0.550 0.335 0.335 0.000   0 0.335
TENKD8 26/03/2015 Call 0.600 0.001 0.001 0.000   0 0.001
TENKE8 26/03/2015 Put 0.600 0.385 0.385 0.000   0 0.385
TENW88 26/03/2015 Call 0.610 0.001 0.001 0.000   0 0.001
TENW98 26/03/2015 Put 0.610 0.390 0.390 0.000   1,450 0.390
TENVZ8 26/03/2015 Call 0.650 0.001 0.001 0.000   0 0.001
TENW18 26/03/2015 Put 0.650 0.435 0.435 0.000   0 0.435
TENDW8 26/03/2015 Call 0.700 0.001 0.001 0.000   0 0.001
TENJ78 26/03/2015 Put 0.700 0.485 0.485 0.000   0 0.485
TENTZ8 26/03/2015 Call 0.800 0.001 0.001 0.000   0 0.001
TENU18 26/03/2015 Put 0.800 0.585 0.585 0.000   0 0.585
TENBU9 23/04/2015 Call 0.100 0.115 0.115 0.000   0 0.115
TENBV9 23/04/2015 Put 0.100 0.001 0.001 0.000   0 0.001
TENBW9 23/04/2015 Call 0.150 0.070 0.070 0.000   0 0.070
TENBX9 23/04/2015 Put 0.150 0.009 0.009 0.000   0 0.009
TENBY9 23/04/2015 Call 0.200 0.040 0.040 0.000   0 0.040
TENBZ9 23/04/2015 Put 0.200 0.025 0.025 0.000   0 0.025
TENC19 23/04/2015 Call 0.250 0.025 0.025 0.000   0 0.025
TENC29 23/04/2015 Put 0.250 0.055 0.055 0.000   0 0.055
TENC39 23/04/2015 Call 0.300 0.015 0.015 0.000   1,000 0.015
TENC49 23/04/2015 Put 0.300 0.095 0.095 0.000   0 0.095
TENC59 23/04/2015 Call 0.350 0.009 0.009 0.000   0 0.009
TENC69 23/04/2015 Put 0.350 0.140 0.140 0.000   0 0.140
TENC79 23/04/2015 Call 0.400 0.006 0.006 0.000   0 0.006
TENC89 23/04/2015 Put 0.400 0.190 0.190 0.000   0 0.190
TENC99 23/04/2015 Call 0.450 0.004 0.004 0.000   0 0.004
TENCF9 23/04/2015 Put 0.450 0.240 0.240 0.000   0 0.240
TENCG9 23/04/2015 Call 0.500 0.003 0.003 0.000   0 0.003
TENCH9 23/04/2015 Put 0.500 0.285 0.285 0.000   0 0.285
TENCI9 23/04/2015 Call 0.550 0.002 0.002 0.000   0 0.002
TENCJ9 23/04/2015 Put 0.550 0.335 0.335 0.000   0 0.335
TENCK9 23/04/2015 Call 0.600 0.001 0.001 0.000   0 0.001
TENCL9 23/04/2015 Put 0.600 0.385 0.385 0.000   0 0.385
TENCQ9 23/04/2015 Call 0.650 0.001 0.001 0.000   0 0.001
TENCR9 23/04/2015 Put 0.650 0.435 0.435 0.000   0 0.435
TENCW9 28/05/2015 Call 0.100 0.115 0.115 0.000   0 0.115
TENCX9 28/05/2015 Put 0.100 0.001 0.001 0.000   0 0.001
TEND59 28/05/2015 Call 0.150 0.070 0.070 0.000   0 0.070
TEND69 28/05/2015 Put 0.150 0.009 0.009 0.000   0 0.009
TENDP9 28/05/2015 Call 0.200 0.035 0.035 0.000   0 0.035
TENDQ9 28/05/2015 Put 0.200 0.025 0.025 0.000   0 0.025
TEND39 28/05/2015 Call 0.250 0.020 0.020 0.000   0 0.020
TEND49 28/05/2015 Put 0.250 0.050 0.050 0.000   0 0.050
TENCU9 28/05/2015 Call 0.300 0.015 0.015 0.000   0 0.015
TENCV9 28/05/2015 Put 0.300 0.085 0.085 0.000   0 0.085
TEND99 28/05/2015 Call 0.350 0.010 0.010 0.000   0 0.010
TENDK9 28/05/2015 Put 0.350 0.135 0.135 0.000   0 0.135
TENDL9 28/05/2015 Call 0.400 0.008 0.008 0.000   0 0.008
TENDM9 28/05/2015 Put 0.400 0.185 0.185 0.000   0 0.185
TEND19 28/05/2015 Call 0.450 0.006 0.006 0.000   0 0.006
TEND29 28/05/2015 Put 0.450 0.235 0.235 0.000   0 0.235
TENCY9 28/05/2015 Call 0.500 0.005 0.005 0.000   0 0.005
TENCZ9 28/05/2015 Put 0.500 0.285 0.285 0.000   0 0.285
TEND79 28/05/2015 Call 0.550 0.004 0.004 0.000   0 0.004
TEND89 28/05/2015 Put 0.550 0.335 0.335 0.000   0 0.335
TENDN9 28/05/2015 Call 0.600 0.004 0.004 0.000   0 0.004
TENDO9 28/05/2015 Put 0.600 0.385 0.385 0.000   0 0.385
TENK28 25/06/2015 Call 0.090 0.135 0.135 0.000   0 0.135
TENK38 25/06/2015 Put 0.090 0.001 0.001 0.000   0 0.001
TENXO8 25/06/2015 Call 0.130 0.105 0.105 0.000   0 0.105
TENXP8 25/06/2015 Put 0.130 0.005 0.005 0.000   0 0.005
TENJV8 25/06/2015 Call 0.170 0.075 0.075 0.000   0 0.075
TENJW8 25/06/2015 Put 0.170 0.015 0.015 0.000   0 0.015
TENXU8 25/06/2015 Call 0.220 0.045 0.045 0.000   0 0.045
TENXV8 25/06/2015 Put 0.220 0.045 0.045 0.000   0 0.045
TENBP9 25/06/2015 Call 0.230 0.040 0.040 0.000   0 0.040
TENBO9 25/06/2015 Put 0.230 0.050 0.050 0.000   0 0.050
TENJZ8 25/06/2015 Call 0.260 0.025 0.025 0.000   41,308 0.025
TENK18 25/06/2015 Put 0.260 0.075 0.075 0.000   2,350 0.075
TENBQ9 25/06/2015 Call 0.270 0.025 0.025 0.000   0 0.025
TENBR9 25/06/2015 Put 0.270 0.080 0.080 0.000   0 0.080
TENXQ8 25/06/2015 Call 0.300 0.015 0.015 0.000   0 0.015
TENXR8 25/06/2015 Put 0.300 0.110 0.110 0.000   0 0.110
TENBT9 25/06/2015 Call 0.310 0.015 0.015 0.000   0 0.015
TENBS9 25/06/2015 Put 0.310 0.115 0.115 0.000   4,900 0.115
TENJR8 25/06/2015 Call 0.350 0.010 0.010 0.000   0 0.010
TENJS8 25/06/2015 Put 0.350 0.155 0.155 0.000   3,000 0.155
TENXZ8 25/06/2015 Call 0.390 0.010 0.010 0.000   0 0.010
TENY18 25/06/2015 Put 0.390 0.195 0.195 0.000   600 0.195
TENK88 25/06/2015 Call 0.430 0.008 0.008 0.000   0 0.008
TENK98 25/06/2015 Put 0.430 0.235 0.235 0.000   0 0.235
TENXS8 25/06/2015 Call 0.480 0.006 0.006 0.000   0 0.006
TENXT8 25/06/2015 Put 0.480 0.285 0.285 0.000   0 0.285
TENJT8 25/06/2015 Call 0.520 0.005 0.005 0.000   0 0.005
TENJU8 25/06/2015 Put 0.520 0.325 0.325 0.000   0 0.325
TENXW8 25/06/2015 Call 0.560 0.004 0.004 0.000   0 0.004
TENXY8 25/06/2015 Put 0.560 0.365 0.365 0.000   0 0.365
TENK68 25/06/2015 Call 0.610 0.003 0.003 0.000   0 0.003
TENK78 25/06/2015 Put 0.610 0.415 0.415 0.000   0 0.415
TENJX8 25/06/2015 Call 0.690 0.002 0.002 0.000   0 0.002
TENJY8 25/06/2015 Put 0.690 0.495 0.495 0.000   0 0.495
TENK48 25/06/2015 Call 0.780 0.001 0.001 0.000   0 0.001
TENK58 25/06/2015 Put 0.780 0.585 0.585 0.000   0 0.585
TENRF8 24/09/2015 Call 0.100 0.115 0.115 0.000   0 0.115
TENRG8 24/09/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENZY8 24/09/2015 Call 0.150 0.070 0.070 0.000   0 0.070
TENB19 24/09/2015 Put 0.150 0.002 0.002 0.000   0 0.002
TENRL8 24/09/2015 Call 0.200 0.035 0.035 0.000   2,000 0.035
TENRM8 24/09/2015 Put 0.200 0.015 0.015 0.000   0 0.015
TENB49 24/09/2015 Call 0.250 0.015 0.015 0.000   0 0.015
TENB59 24/09/2015 Put 0.250 0.045 0.045 0.000   0 0.045
TENR88 24/09/2015 Call 0.300 0.005 0.005 0.000   850 0.005
TENR98 24/09/2015 Put 0.300 0.085 0.085 0.000   0 0.085
TENZU8 24/09/2015 Call 0.350 0.001 0.001 0.000   0 0.001
TENZV8 24/09/2015 Put 0.350 0.135 0.135 0.000   0 0.135
TENRJ8 24/09/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENRK8 24/09/2015 Put 0.400 0.185 0.185 0.000   0 0.185
TENB29 24/09/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENB39 24/09/2015 Put 0.450 0.235 0.235 0.000   0 0.235
TENR68 24/09/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENR78 24/09/2015 Put 0.500 0.285 0.285 0.000   0 0.285
TENZW8 24/09/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENZX8 24/09/2015 Put 0.550 0.335 0.335 0.000   0 0.335
TENRH8 24/09/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENRI8 24/09/2015 Put 0.600 0.385 0.385 0.000   0 0.385
TENCS9 24/09/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENCT9 24/09/2015 Put 0.650 0.435 0.435 0.000   0 0.435
TENR48 24/09/2015 Call 0.700 0.000 0.000 0.000   0 0.000
TENR58 24/09/2015 Put 0.700 0.485 0.485 0.000   0 0.485
TENU28 24/09/2015 Call 0.800 0.000 0.000 0.000   0 0.000
TENU38 24/09/2015 Put 0.800 0.585 0.585 0.000   0 0.585
TENYC8 17/12/2015 Call 0.100 0.120 0.120 0.000   0 0.120
TENYD8 17/12/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENDR9 17/12/2015 Call 0.150 0.070 0.070 0.000   0 0.070
TENDS9 17/12/2015 Put 0.150 0.002 0.002 0.000   0 0.002
TENY28 17/12/2015 Call 0.200 0.035 0.035 0.000   2,000 0.035
TENY38 17/12/2015 Put 0.200 0.015 0.015 0.000   0 0.015
TENDZ9 17/12/2015 Call 0.250 0.015 0.015 0.000   0 0.015
TENE19 17/12/2015 Put 0.250 0.040 0.040 0.000   0 0.040
TENYE8 17/12/2015 Call 0.300 0.004 0.004 0.000   0 0.004
TENYF8 17/12/2015 Put 0.300 0.085 0.085 0.000   0 0.085
TENDV9 17/12/2015 Call 0.350 0.001 0.001 0.000   0 0.001
TENDW9 17/12/2015 Put 0.350 0.135 0.135 0.000   0 0.135
TENY48 17/12/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENY58 17/12/2015 Put 0.400 0.185 0.185 0.000   0 0.185
TENDX9 17/12/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENDY9 17/12/2015 Put 0.450 0.235 0.235 0.000   0 0.235
TENYA8 17/12/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENYB8 17/12/2015 Put 0.500 0.285 0.285 0.000   0 0.285
TENDT9 17/12/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENDU9 17/12/2015 Put 0.550 0.335 0.335 0.000   0 0.335
TENY68 17/12/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENY78 17/12/2015 Put 0.600 0.385 0.385 0.000   0 0.385
TENY88 17/12/2015 Call 0.700 0.000 0.000 0.000   0 0.000
TENY98 17/12/2015 Put 0.700 0.485 0.485 0.000   0 0.485
TENBH9 23/03/2016 Call 0.100 0.120 0.120 0.000   0 0.120
TENBI9 23/03/2016 Put 0.100 0.000 0.000 0.000   0 0.000
TENB69 23/03/2016 Call 0.200 0.035 0.035 0.000   0 0.035
TENB79 23/03/2016 Put 0.200 0.015 0.015 0.000   0 0.015
TENBL9 23/03/2016 Call 0.300 0.006 0.006 0.000   2,000 0.006
TENBM9 23/03/2016 Put 0.300 0.085 0.085 0.000   0 0.085
TENBF9 23/03/2016 Call 0.400 0.000 0.000 0.000   0 0.000
TENBG9 23/03/2016 Put 0.400 0.185 0.185 0.000   0 0.185
TENBJ9 23/03/2016 Call 0.500 0.000 0.000 0.000   0 0.000
TENBK9 23/03/2016 Put 0.500 0.285 0.285 0.000   0 0.285
TENB89 23/03/2016 Call 0.600 0.000 0.000 0.000   0 0.000
TENB99 23/03/2016 Put 0.600 0.385 0.385 0.000   0 0.385
TENCM9 23/03/2016 Call 0.700 0.000 0.000 0.000   0 0.000
TENCN9 23/03/2016 Put 0.700 0.485 0.485 0.000   0 0.485
TENE89 23/06/2016 Call 0.100 0.120 0.120 0.000   0 0.120
TENE99 23/06/2016 Put 0.100 0.001 0.001 0.000   0 0.001
TENEH9 23/06/2016 Call 0.200 0.045 0.045 0.000   0 0.045
TENEI9 23/06/2016 Put 0.200 0.025 0.025 0.000   0 0.025
TENEF9 23/06/2016 Call 0.300 0.010 0.010 0.000   0 0.010
TENEG9 23/06/2016 Put 0.300 0.090 0.090 0.000   0 0.090
TENE69 23/06/2016 Call 0.400 0.002 0.002 0.000   0 0.002
TENE79 23/06/2016 Put 0.400 0.185 0.185 0.000   0 0.185
TENE29 23/06/2016 Call 0.500 0.000 0.000 0.000   0 0.000
TENE39 23/06/2016 Put 0.500 0.285 0.285 0.000   0 0.285
TENE49 23/06/2016 Call 0.600 0.000 0.000 0.000   0 0.000
TENE59 23/06/2016 Put 0.600 0.385 0.385 0.000   0 0.385

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.