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 0.235 Down -0.005 0.235 0.240 0.240 0.242 0.235 5,887,171 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TENWS8 30/10/2014 Call 0.100 0.135 0.135 0.000   0 0.140
TENWT8 30/10/2014 Put 0.100 0.001 0.001 0.000   0 0.000
TENWO8 30/10/2014 Call 0.150 0.085 0.085 0.000   0 0.090
TENWP8 30/10/2014 Put 0.150 0.006 0.006 0.000   0 0.000
TENWI8 30/10/2014 Call 0.200 0.035 0.035 0.000   0 0.040
TENWJ8 30/10/2014 Put 0.200 0.015 0.015 0.000   0 0.004
TENWA8 30/10/2014 Call 0.250 0.006 0.006 0.000   716 0.004
TENWB8 30/10/2014 Put 0.250 0.035 0.035 0.000   2,000 0.025
TENWQ8 30/10/2014 Call 0.300 0.000 0.000 0.000   0 0.000
TENWR8 30/10/2014 Put 0.300 0.065 0.065 0.000   1,000 0.065
TENWK8 30/10/2014 Call 0.350 0.000 0.000 0.000   0 0.000
TENWL8 30/10/2014 Put 0.350 0.115 0.115 0.000   0 0.110
TENWG8 30/10/2014 Call 0.400 0.000 0.000 0.000   0 0.000
TENWH8 30/10/2014 Put 0.400 0.165 0.165 0.000   0 0.160
TENWC8 30/10/2014 Call 0.450 0.000 0.000 0.000   0 0.000
TENWD8 30/10/2014 Put 0.450 0.215 0.215 0.000   0 0.210
TENWU8 30/10/2014 Call 0.500 0.000 0.000 0.000   0 0.000
TENWV8 30/10/2014 Put 0.500 0.265 0.265 0.000   0 0.260
TENWM8 30/10/2014 Call 0.550 0.000 0.000 0.000   0 0.000
TENWN8 30/10/2014 Put 0.550 0.315 0.315 0.000   0 0.310
TENWE8 30/10/2014 Call 0.600 0.000 0.000 0.000   0 0.000
TENWF8 30/10/2014 Put 0.600 0.365 0.365 0.000   0 0.360
TENWW8 30/10/2014 Call 0.650 0.000 0.000 0.000   0 0.000
TENWX8 30/10/2014 Put 0.650 0.415 0.415 0.000   0 0.410
TENXI8 27/11/2014 Call 0.100 0.135 0.135 0.000   0 0.140
TENXJ8 27/11/2014 Put 0.100 0.000 0.000 0.000   0 0.000
TENXG8 27/11/2014 Call 0.150 0.085 0.085 0.000   0 0.090
TENXH8 27/11/2014 Put 0.150 0.000 0.000 0.000   0 0.000
TENX58 27/11/2014 Call 0.200 0.040 0.040 0.000   0 0.045
TENX68 27/11/2014 Put 0.200 0.004 0.004 0.000   0 0.005
TENX18 27/11/2014 Call 0.250 0.010 0.010 0.000   0 0.020
TENX28 27/11/2014 Put 0.250 0.025 0.025 0.000   9,615 0.025
TENZ68 27/11/2014 Call 0.260 0.009 0.009 0.000   1,840 0.015
TENZ78 27/11/2014 Put 0.260 0.030 0.030 0.000   0 0.030
TENXM8 27/11/2014 Call 0.300 0.003 0.003 0.000   0 0.006
TENXN8 27/11/2014 Put 0.300 0.065 0.065 0.000   0 0.065
TENXB8 27/11/2014 Call 0.350 0.001 0.001 0.000   0 0.002
TENXC8 27/11/2014 Put 0.350 0.115 0.115 0.000   0 0.110
TENX78 27/11/2014 Call 0.400 0.000 0.000 0.000   0 0.001
TENX88 27/11/2014 Put 0.400 0.165 0.165 0.000   0 0.160
TENX38 27/11/2014 Call 0.450 0.000 0.000 0.000   0 0.000
TENX48 27/11/2014 Put 0.450 0.215 0.215 0.000   0 0.210
TENXK8 27/11/2014 Call 0.500 0.000 0.000 0.000   0 0.000
TENXL8 27/11/2014 Put 0.500 0.265 0.265 0.000   0 0.260
TENXD8 27/11/2014 Call 0.550 0.000 0.000 0.000   0 0.000
TENXF8 27/11/2014 Put 0.550 0.315 0.315 0.000   0 0.310
TENWY8 27/11/2014 Call 0.600 0.000 0.000 0.000   0 0.000
TENWZ8 27/11/2014 Put 0.600 0.365 0.365 0.000   0 0.360
TENX98 27/11/2014 Call 0.650 0.000 0.000 0.000   0 0.000
TENXA8 27/11/2014 Put 0.650 0.415 0.415 0.000   0 0.410
TENIW8 18/12/2014 Call 0.090 0.145 0.145 0.000   0 0.150
TENIX8 18/12/2014 Put 0.090 0.000 0.000 0.000   0 0.000
TENT58 18/12/2014 Call 0.130 0.105 0.105 0.000   0 0.110
TENT68 18/12/2014 Put 0.130 0.000 0.000 0.000   0 0.001
TENIQ8 18/12/2014 Call 0.170 0.065 0.065 0.000   0 0.070
TENIR8 18/12/2014 Put 0.170 0.003 0.003 0.000   0 0.004
TENTB8 18/12/2014 Call 0.220 0.030 0.030 0.000   4,300 0.030
TENTC8 18/12/2014 Put 0.220 0.015 0.015 0.000   0 0.015
TENIY8 18/12/2014 Call 0.260 0.015 0.015 0.000   1,000 0.015
TENIZ8 18/12/2014 Put 0.260 0.035 0.035 0.000   5,000 0.030
TENT18 18/12/2014 Call 0.300 0.007 0.007 0.000   1,150 0.007
TENT28 18/12/2014 Put 0.300 0.065 0.065 0.000   7,500 0.060
TENIO8 18/12/2014 Call 0.350 0.003 0.003 0.000   800 0.002
TENIP8 18/12/2014 Put 0.350 0.115 0.115 0.000   0 0.110
TENT78 18/12/2014 Call 0.390 0.001 0.001 0.000   0 0.001
TENT88 18/12/2014 Put 0.390 0.155 0.155 0.000   600 0.150
TENJ38 18/12/2014 Call 0.430 0.001 0.001 0.000   0 0.000
TENJ48 18/12/2014 Put 0.430 0.195 0.195 0.000   0 0.190
TENT38 18/12/2014 Call 0.480 0.000 0.000 0.000   0 0.000
TENT48 18/12/2014 Put 0.480 0.245 0.245 0.000   0 0.240
TENW28 18/12/2014 Call 0.490 0.000 0.000 0.000   0 0.000
TENW38 18/12/2014 Put 0.490 0.250 0.250 0.000   3,500 0.245
TENIU8 18/12/2014 Call 0.520 0.000 0.000 0.000   0 0.000
TENIV8 18/12/2014 Put 0.520 0.285 0.285 0.000   0 0.280
TENT98 18/12/2014 Call 0.560 0.000 0.000 0.000   0 0.000
TENTA8 18/12/2014 Put 0.560 0.325 0.325 0.000   0 0.320
TENJ58 18/12/2014 Call 0.610 0.000 0.000 0.000   0 0.000
TENJ68 18/12/2014 Put 0.610 0.375 0.375 0.000   0 0.370
TENW58 18/12/2014 Call 0.620 0.000 0.000 0.000   0 0.000
TENW48 18/12/2014 Put 0.620 0.380 0.380 0.000   0 0.375
TENTX8 18/12/2014 Call 0.650 0.000 0.000 0.000   0 0.000
TENTY8 18/12/2014 Put 0.650 0.415 0.415 0.000   0 0.410
TENIS8 18/12/2014 Call 0.690 0.000 0.000 0.000   0 0.000
TENIT8 18/12/2014 Put 0.690 0.455 0.455 0.000   0 0.450
TENJ18 18/12/2014 Call 0.780 0.000 0.000 0.000   0 0.000
TENJ28 18/12/2014 Put 0.780 0.545 0.545 0.000   0 0.540
TENYZ8 29/01/2015 Call 0.100 0.135 0.135 0.000   0 0.140
TENZ18 29/01/2015 Put 0.100 0.001 0.001 0.000   0 0.000
TENYM8 29/01/2015 Call 0.150 0.085 0.085 0.000   0 0.090
TENYN8 29/01/2015 Put 0.150 0.006 0.006 0.000   0 0.000
TENYI8 29/01/2015 Call 0.200 0.045 0.045 0.000   0 0.050
TENYJ8 29/01/2015 Put 0.200 0.020 0.020 0.000   0 0.006
TENYW8 29/01/2015 Call 0.250 0.020 0.020 0.000   0 0.025
TENYX8 29/01/2015 Put 0.250 0.040 0.040 0.000   0 0.025
TENZ28 29/01/2015 Call 0.300 0.009 0.009 0.000   0 0.009
TENZ38 29/01/2015 Put 0.300 0.070 0.070 0.000   0 0.065
TENYO8 29/01/2015 Call 0.350 0.004 0.004 0.000   0 0.003
TENYP8 29/01/2015 Put 0.350 0.115 0.115 0.000   0 0.110
TENYK8 29/01/2015 Call 0.400 0.002 0.002 0.000   0 0.001
TENYL8 29/01/2015 Put 0.400 0.165 0.165 0.000   0 0.160
TENYS8 29/01/2015 Call 0.450 0.001 0.001 0.000   0 0.000
TENYT8 29/01/2015 Put 0.450 0.215 0.215 0.000   0 0.210
TENZ48 29/01/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENZ58 29/01/2015 Put 0.500 0.265 0.265 0.000   0 0.260
TENYQ8 29/01/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENYR8 29/01/2015 Put 0.550 0.315 0.315 0.000   0 0.310
TENYG8 29/01/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENYH8 29/01/2015 Put 0.600 0.365 0.365 0.000   0 0.360
TENYU8 29/01/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENYV8 29/01/2015 Put 0.650 0.415 0.415 0.000   0 0.410
TENZE8 26/02/2015 Call 0.100 0.135 0.135 0.000   0 0.140
TENZF8 26/02/2015 Put 0.100 0.002 0.002 0.000   0 0.002
TENZK8 26/02/2015 Call 0.150 0.085 0.085 0.000   0 0.090
TENZL8 26/02/2015 Put 0.150 0.009 0.009 0.000   0 0.010
TENZS8 26/02/2015 Call 0.200 0.045 0.045 0.000   0 0.050
TENZT8 26/02/2015 Put 0.200 0.020 0.020 0.000   0 0.020
TENZC8 26/02/2015 Call 0.250 0.025 0.025 0.000   0 0.025
TENZD8 26/02/2015 Put 0.250 0.040 0.040 0.000   0 0.035
TENZG8 26/02/2015 Call 0.300 0.015 0.015 0.000   0 0.010
TENZH8 26/02/2015 Put 0.300 0.070 0.070 0.000   0 0.065
TENZM8 26/02/2015 Call 0.350 0.007 0.007 0.000   0 0.005
TENZN8 26/02/2015 Put 0.350 0.115 0.115 0.000   0 0.110
TENZQ8 26/02/2015 Call 0.400 0.004 0.004 0.000   0 0.002
TENZR8 26/02/2015 Put 0.400 0.165 0.165 0.000   0 0.160
TENZA8 26/02/2015 Call 0.450 0.002 0.002 0.000   0 0.001
TENZB8 26/02/2015 Put 0.450 0.215 0.215 0.000   0 0.210
TENZI8 26/02/2015 Call 0.500 0.001 0.001 0.000   0 0.000
TENZJ8 26/02/2015 Put 0.500 0.265 0.265 0.000   0 0.260
TENZO8 26/02/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENZP8 26/02/2015 Put 0.550 0.315 0.315 0.000   0 0.310
TENZ88 26/02/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENZ98 26/02/2015 Put 0.600 0.365 0.365 0.000   0 0.360
TENKB8 26/03/2015 Call 0.100 0.135 0.135 0.000   0 0.140
TENKC8 26/03/2015 Put 0.100 0.002 0.002 0.000   0 0.002
TENVR8 26/03/2015 Call 0.150 0.090 0.090 0.000   0 0.095
TENVS8 26/03/2015 Put 0.150 0.010 0.010 0.000   0 0.010
TENKF8 26/03/2015 Call 0.200 0.050 0.050 0.000   2,000 0.055
TENKG8 26/03/2015 Put 0.200 0.020 0.020 0.000   0 0.020
TENVX8 26/03/2015 Call 0.250 0.030 0.030 0.000   5,407 0.030
TENVY8 26/03/2015 Put 0.250 0.040 0.040 0.000   1,200 0.040
TENJA8 26/03/2015 Call 0.300 0.020 0.020 0.000   0 0.020
TENKA8 26/03/2015 Put 0.300 0.070 0.070 0.000   0 0.070
TENVP8 26/03/2015 Call 0.350 0.015 0.015 0.000   0 0.015
TENVQ8 26/03/2015 Put 0.350 0.115 0.115 0.000   0 0.110
TENKH8 26/03/2015 Call 0.400 0.010 0.010 0.000   0 0.010
TENKI8 26/03/2015 Put 0.400 0.165 0.165 0.000   1,000 0.160
TENVV8 26/03/2015 Call 0.450 0.008 0.008 0.000   0 0.008
TENVW8 26/03/2015 Put 0.450 0.215 0.215 0.000   0 0.210
TENJ88 26/03/2015 Call 0.500 0.006 0.006 0.000   0 0.006
TENJ98 26/03/2015 Put 0.500 0.265 0.265 0.000   0 0.260
TENW78 26/03/2015 Call 0.510 0.005 0.005 0.000   0 0.006
TENW68 26/03/2015 Put 0.510 0.270 0.270 0.000   0 0.265
TENVT8 26/03/2015 Call 0.550 0.004 0.004 0.000   0 0.004
TENVU8 26/03/2015 Put 0.550 0.315 0.315 0.000   0 0.310
TENKD8 26/03/2015 Call 0.600 0.003 0.003 0.000   0 0.004
TENKE8 26/03/2015 Put 0.600 0.365 0.365 0.000   0 0.360
TENW88 26/03/2015 Call 0.610 0.003 0.003 0.000   0 0.003
TENW98 26/03/2015 Put 0.610 0.365 0.365 0.000   1,450 0.360
TENVZ8 26/03/2015 Call 0.650 0.003 0.003 0.000   0 0.003
TENW18 26/03/2015 Put 0.650 0.415 0.415 0.000   0 0.410
TENDW8 26/03/2015 Call 0.700 0.002 0.002 0.000   0 0.002
TENJ78 26/03/2015 Put 0.700 0.465 0.465 0.000   0 0.460
TENTZ8 26/03/2015 Call 0.800 0.001 0.001 0.000   0 0.002
TENU18 26/03/2015 Put 0.800 0.565 0.565 0.000   0 0.560
TENK28 25/06/2015 Call 0.090 0.145 0.145 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 0.115
TENXP8 25/06/2015 Put 0.130 0.000 0.000 0.000   0 0.001
TENJV8 25/06/2015 Call 0.170 0.075 0.075 0.000   0 0.080
TENJW8 25/06/2015 Put 0.170 0.004 0.004 0.000   0 0.005
TENXU8 25/06/2015 Call 0.220 0.040 0.040 0.000   0 0.045
TENXV8 25/06/2015 Put 0.220 0.020 0.020 0.000   0 0.020
TENJZ8 25/06/2015 Call 0.260 0.020 0.020 0.000   45,000 0.025
TENK18 25/06/2015 Put 0.260 0.040 0.040 0.000   0 0.040
TENXQ8 25/06/2015 Call 0.300 0.010 0.010 0.000   0 0.015
TENXR8 25/06/2015 Put 0.300 0.070 0.070 0.000   0 0.070
TENJR8 25/06/2015 Call 0.350 0.005 0.005 0.000   0 0.006
TENJS8 25/06/2015 Put 0.350 0.115 0.115 0.000   3,400 0.110
TENXZ8 25/06/2015 Call 0.390 0.002 0.002 0.000   0 0.003
TENY18 25/06/2015 Put 0.390 0.155 0.155 0.000   0 0.150
TENK88 25/06/2015 Call 0.430 0.001 0.001 0.000   0 0.001
TENK98 25/06/2015 Put 0.430 0.195 0.195 0.000   0 0.190
TENXS8 25/06/2015 Call 0.480 0.001 0.001 0.000   0 0.001
TENXT8 25/06/2015 Put 0.480 0.245 0.245 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 0.285 0.285 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 0.325 0.325 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 0.375 0.375 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 0.455 0.455 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 0.545 0.545 0.000   0 0.540
TENRF8 24/09/2015 Call 0.100 0.140 0.140 0.000   0 0.145
TENRG8 24/09/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENZY8 24/09/2015 Call 0.150 0.095 0.095 0.000   0 0.100
TENB19 24/09/2015 Put 0.150 0.003 0.003 0.000   0 0.004
TENRL8 24/09/2015 Call 0.200 0.060 0.060 0.000   0 0.060
TENRM8 24/09/2015 Put 0.200 0.015 0.015 0.000   0 0.015
TENB49 24/09/2015 Call 0.250 0.040 0.040 0.000   0 0.035
TENB59 24/09/2015 Put 0.250 0.040 0.040 0.000   0 0.040
TENR88 24/09/2015 Call 0.300 0.030 0.030 0.000   0 0.015
TENR98 24/09/2015 Put 0.300 0.075 0.075 0.000   0 0.070
TENZU8 24/09/2015 Call 0.350 0.020 0.020 0.000   0 0.009
TENZV8 24/09/2015 Put 0.350 0.115 0.115 0.000   0 0.115
TENRJ8 24/09/2015 Call 0.400 0.015 0.015 0.000   0 0.004
TENRK8 24/09/2015 Put 0.400 0.165 0.165 0.000   0 0.160
TENB29 24/09/2015 Call 0.450 0.015 0.015 0.000   0 0.002
TENB39 24/09/2015 Put 0.450 0.215 0.215 0.000   0 0.210
TENR68 24/09/2015 Call 0.500 0.010 0.010 0.000   0 0.001
TENR78 24/09/2015 Put 0.500 0.265 0.265 0.000   0 0.260
TENZW8 24/09/2015 Call 0.550 0.008 0.008 0.000   0 0.001
TENZX8 24/09/2015 Put 0.550 0.315 0.315 0.000   0 0.310
TENRH8 24/09/2015 Call 0.600 0.007 0.007 0.000   0 0.000
TENRI8 24/09/2015 Put 0.600 0.365 0.365 0.000   0 0.360
TENR48 24/09/2015 Call 0.700 0.005 0.005 0.000   0 0.000
TENR58 24/09/2015 Put 0.700 0.465 0.465 0.000   0 0.460
TENU28 24/09/2015 Call 0.800 0.003 0.003 0.000   0 0.000
TENU38 24/09/2015 Put 0.800 0.565 0.565 0.000   0 0.560
TENYC8 17/12/2015 Call 0.100 0.140 0.140 0.000   0 0.145
TENYD8 17/12/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENY28 17/12/2015 Call 0.200 0.065 0.065 0.000   0 0.070
TENY38 17/12/2015 Put 0.200 0.015 0.015 0.000   0 0.020
TENYE8 17/12/2015 Call 0.300 0.025 0.025 0.000   0 0.025
TENYF8 17/12/2015 Put 0.300 0.075 0.075 0.000   400 0.075
TENY48 17/12/2015 Call 0.400 0.009 0.009 0.000   0 0.010
TENY58 17/12/2015 Put 0.400 0.165 0.165 0.000   0 0.160
TENYA8 17/12/2015 Call 0.500 0.004 0.004 0.000   0 0.004
TENYB8 17/12/2015 Put 0.500 0.265 0.265 0.000   0 0.260
TENY68 17/12/2015 Call 0.600 0.001 0.001 0.000   0 0.001
TENY78 17/12/2015 Put 0.600 0.365 0.365 0.000   0 0.360
TENY88 17/12/2015 Call 0.700 0.001 0.001 0.000   0 0.001
TENY98 17/12/2015 Put 0.700 0.465 0.465 0.000   0 0.460
TENBH9 23/03/2016 Call 0.100 0.140 0.140 0.000   0 0.145
TENBI9 23/03/2016 Put 0.100 0.001 0.001 0.000   0 0.001
TENB69 23/03/2016 Call 0.200 0.070 0.070 0.000   0 0.070
TENB79 23/03/2016 Put 0.200 0.025 0.025 0.000   0 0.020
TENBL9 23/03/2016 Call 0.300 0.030 0.030 0.000   0 0.030
TENBM9 23/03/2016 Put 0.300 0.085 0.085 0.000   0 0.080
TENBF9 23/03/2016 Call 0.400 0.015 0.015 0.000   0 0.015
TENBG9 23/03/2016 Put 0.400 0.165 0.165 0.000   0 0.165
TENBJ9 23/03/2016 Call 0.500 0.006 0.006 0.000   0 0.006
TENBK9 23/03/2016 Put 0.500 0.265 0.265 0.000   0 0.260
TENB89 23/03/2016 Call 0.600 0.003 0.003 0.000   0 0.003
TENB99 23/03/2016 Put 0.600 0.365 0.365 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.