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 0.200 0.000 0.200 0.205 0.205 0.205 0.200 1,546,020 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 0.100 0.100 0.000   0 0.100
TENZ18 29/01/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENYM8 29/01/2015 Call 0.150 0.050 0.050 0.000   0 0.050
TENYN8 29/01/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENYI8 29/01/2015 Call 0.200 0.009 0.009 0.000   0 0.009
TENYJ8 29/01/2015 Put 0.200 0.002 0.002 0.000   0 0.002
TENYW8 29/01/2015 Call 0.250 0.000 0.000 0.000   4,340 0.000
TENYX8 29/01/2015 Put 0.250 0.050 0.050 0.000   500 0.050
TENZ28 29/01/2015 Call 0.300 0.000 0.000 0.000   0 0.000
TENZ38 29/01/2015 Put 0.300 0.100 0.100 0.000   0 0.100
TENYO8 29/01/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENYP8 29/01/2015 Put 0.350 0.150 0.150 0.000   0 0.150
TENYK8 29/01/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENYL8 29/01/2015 Put 0.400 0.200 0.200 0.000   0 0.200
TENYS8 29/01/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENYT8 29/01/2015 Put 0.450 0.250 0.250 0.000   0 0.250
TENZ48 29/01/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENZ58 29/01/2015 Put 0.500 0.300 0.300 0.000   0 0.300
TENYQ8 29/01/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENYR8 29/01/2015 Put 0.550 0.350 0.350 0.000   0 0.350
TENYG8 29/01/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENYH8 29/01/2015 Put 0.600 0.400 0.400 0.000   0 0.400
TENYU8 29/01/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENYV8 29/01/2015 Put 0.650 0.450 0.450 0.000   0 0.450
TENZE8 26/02/2015 Call 0.100 0.100 0.100 0.000   0 0.100
TENZF8 26/02/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENZK8 26/02/2015 Call 0.150 0.055 0.055 0.000   0 0.055
TENZL8 26/02/2015 Put 0.150 0.002 0.002 0.000   0 0.002
TENZS8 26/02/2015 Call 0.200 0.020 0.020 0.000   0 0.020
TENZT8 26/02/2015 Put 0.200 0.020 0.020 0.000   0 0.020
TENZC8 26/02/2015 Call 0.250 0.004 0.004 0.000   4,000 0.004
TENZD8 26/02/2015 Put 0.250 0.055 0.055 0.000   0 0.055
TENZG8 26/02/2015 Call 0.300 0.000 0.000 0.000   0 0.000
TENZH8 26/02/2015 Put 0.300 0.100 0.100 0.000   0 0.100
TENZM8 26/02/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENZN8 26/02/2015 Put 0.350 0.150 0.150 0.000   0 0.150
TENZQ8 26/02/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENZR8 26/02/2015 Put 0.400 0.200 0.200 0.000   0 0.200
TENZA8 26/02/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENZB8 26/02/2015 Put 0.450 0.250 0.250 0.000   0 0.250
TENZI8 26/02/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENZJ8 26/02/2015 Put 0.500 0.300 0.300 0.000   0 0.300
TENZO8 26/02/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENZP8 26/02/2015 Put 0.550 0.350 0.350 0.000   0 0.350
TENZ88 26/02/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENZ98 26/02/2015 Put 0.600 0.400 0.400 0.000   0 0.400
TENCO9 26/02/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENCP9 26/02/2015 Put 0.650 0.450 0.450 0.000   0 0.450
TENKB8 26/03/2015 Call 0.100 0.100 0.100 0.000   0 0.100
TENKC8 26/03/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENVR8 26/03/2015 Call 0.150 0.055 0.055 0.000   0 0.055
TENVS8 26/03/2015 Put 0.150 0.004 0.004 0.000   0 0.004
TENKF8 26/03/2015 Call 0.200 0.020 0.020 0.000   2,500 0.020
TENKG8 26/03/2015 Put 0.200 0.025 0.025 0.000   0 0.025
TENVX8 26/03/2015 Call 0.250 0.007 0.007 0.000   93 0.007
TENVY8 26/03/2015 Put 0.250 0.060 0.060 0.000   20,000 0.060
TENJA8 26/03/2015 Call 0.300 0.002 0.002 0.000   0 0.002
TENKA8 26/03/2015 Put 0.300 0.105 0.105 0.000   1,000 0.105
TENVP8 26/03/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENVQ8 26/03/2015 Put 0.350 0.150 0.150 0.000   0 0.150
TENKH8 26/03/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENKI8 26/03/2015 Put 0.400 0.200 0.200 0.000   1,000 0.200
TENVV8 26/03/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENVW8 26/03/2015 Put 0.450 0.250 0.250 0.000   0 0.250
TENJ88 26/03/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENJ98 26/03/2015 Put 0.500 0.300 0.300 0.000   0 0.300
TENW78 26/03/2015 Call 0.510 0.000 0.000 0.000   0 0.000
TENW68 26/03/2015 Put 0.510 0.310 0.310 0.000   4,000 0.310
TENVT8 26/03/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENVU8 26/03/2015 Put 0.550 0.350 0.350 0.000   0 0.350
TENKD8 26/03/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENKE8 26/03/2015 Put 0.600 0.400 0.400 0.000   0 0.400
TENW88 26/03/2015 Call 0.610 0.000 0.000 0.000   0 0.000
TENW98 26/03/2015 Put 0.610 0.405 0.405 0.000   1,450 0.405
TENVZ8 26/03/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENW18 26/03/2015 Put 0.650 0.450 0.450 0.000   0 0.450
TENDW8 26/03/2015 Call 0.700 0.000 0.000 0.000   0 0.000
TENJ78 26/03/2015 Put 0.700 0.500 0.500 0.000   0 0.500
TENTZ8 26/03/2015 Call 0.800 0.000 0.000 0.000   0 0.000
TENU18 26/03/2015 Put 0.800 0.600 0.600 0.000   0 0.600
TENBU9 23/04/2015 Call 0.100 0.100 0.100 0.000   0 0.100
TENBV9 23/04/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENBW9 23/04/2015 Call 0.150 0.055 0.055 0.000   0 0.055
TENBX9 23/04/2015 Put 0.150 0.005 0.005 0.000   0 0.005
TENBY9 23/04/2015 Call 0.200 0.025 0.025 0.000   0 0.025
TENBZ9 23/04/2015 Put 0.200 0.025 0.025 0.000   0 0.025
TENC19 23/04/2015 Call 0.250 0.010 0.010 0.000   0 0.010
TENC29 23/04/2015 Put 0.250 0.060 0.060 0.000   0 0.060
TENC39 23/04/2015 Call 0.300 0.006 0.006 0.000   1,000 0.006
TENC49 23/04/2015 Put 0.300 0.105 0.105 0.000   0 0.105
TENC59 23/04/2015 Call 0.350 0.003 0.003 0.000   0 0.003
TENC69 23/04/2015 Put 0.350 0.150 0.150 0.000   0 0.150
TENC79 23/04/2015 Call 0.400 0.002 0.002 0.000   0 0.002
TENC89 23/04/2015 Put 0.400 0.200 0.200 0.000   0 0.200
TENC99 23/04/2015 Call 0.450 0.001 0.001 0.000   0 0.001
TENCF9 23/04/2015 Put 0.450 0.250 0.250 0.000   0 0.250
TENCG9 23/04/2015 Call 0.500 0.001 0.001 0.000   0 0.001
TENCH9 23/04/2015 Put 0.500 0.300 0.300 0.000   0 0.300
TENCI9 23/04/2015 Call 0.550 0.001 0.001 0.000   0 0.001
TENCJ9 23/04/2015 Put 0.550 0.350 0.350 0.000   0 0.350
TENCK9 23/04/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENCL9 23/04/2015 Put 0.600 0.400 0.400 0.000   0 0.400
TENCQ9 23/04/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENCR9 23/04/2015 Put 0.650 0.450 0.450 0.000   0 0.450
TENCW9 28/05/2015 Call 0.100 0.100 0.100 0.000   0 0.100
TENCX9 28/05/2015 Put 0.100 0.001 0.001 0.000   0 0.001
TEND59 28/05/2015 Call 0.150 0.055 0.055 0.000   0 0.055
TEND69 28/05/2015 Put 0.150 0.007 0.007 0.000   0 0.007
TENDP9 28/05/2015 Call 0.200 0.020 0.020 0.000   0 0.020
TENDQ9 28/05/2015 Put 0.200 0.030 0.030 0.000   0 0.030
TEND39 28/05/2015 Call 0.250 0.007 0.007 0.000   0 0.007
TEND49 28/05/2015 Put 0.250 0.060 0.060 0.000   0 0.060
TENCU9 28/05/2015 Call 0.300 0.002 0.002 0.000   0 0.002
TENCV9 28/05/2015 Put 0.300 0.105 0.105 0.000   0 0.105
TEND99 28/05/2015 Call 0.350 0.001 0.001 0.000   0 0.001
TENDK9 28/05/2015 Put 0.350 0.150 0.150 0.000   0 0.150
TENDL9 28/05/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENDM9 28/05/2015 Put 0.400 0.200 0.200 0.000   0 0.200
TEND19 28/05/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TEND29 28/05/2015 Put 0.450 0.250 0.250 0.000   0 0.250
TENCY9 28/05/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENCZ9 28/05/2015 Put 0.500 0.300 0.300 0.000   0 0.300
TEND79 28/05/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TEND89 28/05/2015 Put 0.550 0.350 0.350 0.000   0 0.350
TENDN9 28/05/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENDO9 28/05/2015 Put 0.600 0.400 0.400 0.000   0 0.400
TENK28 25/06/2015 Call 0.090 0.110 0.110 0.000   0 0.110
TENK38 25/06/2015 Put 0.090 0.003 0.003 0.000   0 0.003
TENXO8 25/06/2015 Call 0.130 0.075 0.075 0.000   0 0.075
TENXP8 25/06/2015 Put 0.130 0.010 0.010 0.000   0 0.010
TENJV8 25/06/2015 Call 0.170 0.040 0.040 0.000   0 0.040
TENJW8 25/06/2015 Put 0.170 0.020 0.020 0.000   0 0.020
TENXU8 25/06/2015 Call 0.220 0.020 0.020 0.000   0 0.020
TENXV8 25/06/2015 Put 0.220 0.040 0.040 0.000   900 0.040
TENBP9 25/06/2015 Call 0.230 0.015 0.015 0.000   0 0.015
TENBO9 25/06/2015 Put 0.230 0.045 0.045 0.000   0 0.045
TENJZ8 25/06/2015 Call 0.260 0.010 0.010 0.000   41,308 0.010
TENK18 25/06/2015 Put 0.260 0.065 0.065 0.000   2,350 0.065
TENBQ9 25/06/2015 Call 0.270 0.010 0.010 0.000   0 0.010
TENBR9 25/06/2015 Put 0.270 0.070 0.070 0.000   0 0.070
TENXQ8 25/06/2015 Call 0.300 0.007 0.007 0.000   0 0.007
TENXR8 25/06/2015 Put 0.300 0.100 0.100 0.000   0 0.100
TENBT9 25/06/2015 Call 0.310 0.006 0.006 0.000   0 0.006
TENBS9 25/06/2015 Put 0.310 0.105 0.105 0.000   4,900 0.105
TENJR8 25/06/2015 Call 0.350 0.004 0.004 0.000   0 0.004
TENJS8 25/06/2015 Put 0.350 0.150 0.150 0.000   500 0.150
TENXZ8 25/06/2015 Call 0.390 0.002 0.002 0.000   0 0.002
TENY18 25/06/2015 Put 0.390 0.190 0.190 0.000   600 0.190
TENK88 25/06/2015 Call 0.430 0.001 0.001 0.000   0 0.001
TENK98 25/06/2015 Put 0.430 0.230 0.230 0.000   0 0.230
TENXS8 25/06/2015 Call 0.480 0.001 0.001 0.000   0 0.001
TENXT8 25/06/2015 Put 0.480 0.280 0.280 0.000   0 0.280
TENJT8 25/06/2015 Call 0.520 0.000 0.000 0.000   0 0.000
TENJU8 25/06/2015 Put 0.520 0.320 0.320 0.000   0 0.320
TENXW8 25/06/2015 Call 0.560 0.000 0.000 0.000   0 0.000
TENXY8 25/06/2015 Put 0.560 0.360 0.360 0.000   0 0.360
TENK68 25/06/2015 Call 0.610 0.000 0.000 0.000   0 0.000
TENK78 25/06/2015 Put 0.610 0.410 0.410 0.000   0 0.410
TENJX8 25/06/2015 Call 0.690 0.000 0.000 0.000   0 0.000
TENJY8 25/06/2015 Put 0.690 0.490 0.490 0.000   0 0.490
TENK48 25/06/2015 Call 0.780 0.000 0.000 0.000   0 0.000
TENK58 25/06/2015 Put 0.780 0.580 0.580 0.000   0 0.580
TENRF8 24/09/2015 Call 0.100 0.100 0.100 0.000   0 0.100
TENRG8 24/09/2015 Put 0.100 0.001 0.001 0.000   0 0.001
TENZY8 24/09/2015 Call 0.150 0.060 0.060 0.000   0 0.060
TENB19 24/09/2015 Put 0.150 0.007 0.007 0.000   0 0.007
TENRL8 24/09/2015 Call 0.200 0.025 0.025 0.000   2,000 0.025
TENRM8 24/09/2015 Put 0.200 0.025 0.025 0.000   0 0.025
TENB49 24/09/2015 Call 0.250 0.008 0.008 0.000   0 0.008
TENB59 24/09/2015 Put 0.250 0.055 0.055 0.000   0 0.055
TENR88 24/09/2015 Call 0.300 0.002 0.002 0.000   850 0.002
TENR98 24/09/2015 Put 0.300 0.100 0.100 0.000   0 0.100
TENZU8 24/09/2015 Call 0.350 0.001 0.001 0.000   0 0.001
TENZV8 24/09/2015 Put 0.350 0.150 0.150 0.000   0 0.150
TENRJ8 24/09/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENRK8 24/09/2015 Put 0.400 0.200 0.200 0.000   0 0.200
TENB29 24/09/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENB39 24/09/2015 Put 0.450 0.250 0.250 0.000   0 0.250
TENR68 24/09/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENR78 24/09/2015 Put 0.500 0.300 0.300 0.000   0 0.300
TENZW8 24/09/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENZX8 24/09/2015 Put 0.550 0.350 0.350 0.000   0 0.350
TENRH8 24/09/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENRI8 24/09/2015 Put 0.600 0.400 0.400 0.000   0 0.400
TENCS9 24/09/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENCT9 24/09/2015 Put 0.650 0.450 0.450 0.000   0 0.450
TENR48 24/09/2015 Call 0.700 0.000 0.000 0.000   0 0.000
TENR58 24/09/2015 Put 0.700 0.500 0.500 0.000   0 0.500
TENU28 24/09/2015 Call 0.800 0.000 0.000 0.000   0 0.000
TENU38 24/09/2015 Put 0.800 0.600 0.600 0.000   0 0.600
TENYC8 17/12/2015 Call 0.100 0.100 0.100 0.000   0 0.100
TENYD8 17/12/2015 Put 0.100 0.001 0.001 0.000   0 0.001
TENDR9 17/12/2015 Call 0.150 0.055 0.055 0.000   0 0.055
TENDS9 17/12/2015 Put 0.150 0.009 0.009 0.000   0 0.009
TENY28 17/12/2015 Call 0.200 0.025 0.025 0.000   2,000 0.025
TENY38 17/12/2015 Put 0.200 0.025 0.025 0.000   0 0.025
TENDZ9 17/12/2015 Call 0.250 0.010 0.010 0.000   0 0.010
TENE19 17/12/2015 Put 0.250 0.060 0.060 0.000   0 0.060
TENYE8 17/12/2015 Call 0.300 0.005 0.005 0.000   0 0.005
TENYF8 17/12/2015 Put 0.300 0.100 0.100 0.000   0 0.100
TENDV9 17/12/2015 Call 0.350 0.002 0.002 0.000   0 0.002
TENDW9 17/12/2015 Put 0.350 0.150 0.150 0.000   0 0.150
TENY48 17/12/2015 Call 0.400 0.001 0.001 0.000   0 0.001
TENY58 17/12/2015 Put 0.400 0.200 0.200 0.000   0 0.200
TENDX9 17/12/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENDY9 17/12/2015 Put 0.450 0.250 0.250 0.000   0 0.250
TENYA8 17/12/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENYB8 17/12/2015 Put 0.500 0.300 0.300 0.000   0 0.300
TENDT9 17/12/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENDU9 17/12/2015 Put 0.550 0.350 0.350 0.000   0 0.350
TENY68 17/12/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENY78 17/12/2015 Put 0.600 0.400 0.400 0.000   0 0.400
TENY88 17/12/2015 Call 0.700 0.000 0.000 0.000   0 0.000
TENY98 17/12/2015 Put 0.700 0.500 0.500 0.000   0 0.500
TENBH9 23/03/2016 Call 0.100 0.105 0.105 0.000   0 0.105
TENBI9 23/03/2016 Put 0.100 0.000 0.000 0.000   0 0.000
TENB69 23/03/2016 Call 0.200 0.030 0.030 0.000   0 0.030
TENB79 23/03/2016 Put 0.200 0.015 0.015 0.000   0 0.015
TENBL9 23/03/2016 Call 0.300 0.004 0.004 0.000   2,000 0.004
TENBM9 23/03/2016 Put 0.300 0.100 0.100 0.000   0 0.100
TENBF9 23/03/2016 Call 0.400 0.000 0.000 0.000   0 0.000
TENBG9 23/03/2016 Put 0.400 0.200 0.200 0.000   0 0.200
TENBJ9 23/03/2016 Call 0.500 0.000 0.000 0.000   0 0.000
TENBK9 23/03/2016 Put 0.500 0.300 0.300 0.000   0 0.300
TENB89 23/03/2016 Call 0.600 0.000 0.000 0.000   0 0.000
TENB99 23/03/2016 Put 0.600 0.400 0.400 0.000   0 0.400
TENCM9 23/03/2016 Call 0.700 0.000 0.000 0.000   0 0.000
TENCN9 23/03/2016 Put 0.700 0.500 0.500 0.000   0 0.500
TENE89 23/06/2016 Call 0.100 0.105 0.105 0.000   0 0.105
TENE99 23/06/2016 Put 0.100 0.001 0.001 0.000   0 0.001
TENEH9 23/06/2016 Call 0.200 0.030 0.030 0.000   0 0.030
TENEI9 23/06/2016 Put 0.200 0.025 0.025 0.000   0 0.025
TENEF9 23/06/2016 Call 0.300 0.005 0.005 0.000   0 0.005
TENEG9 23/06/2016 Put 0.300 0.100 0.100 0.000   0 0.100
TENE69 23/06/2016 Call 0.400 0.000 0.000 0.000   0 0.000
TENE79 23/06/2016 Put 0.400 0.200 0.200 0.000   0 0.200
TENE29 23/06/2016 Call 0.500 0.000 0.000 0.000   0 0.000
TENE39 23/06/2016 Put 0.500 0.300 0.300 0.000   0 0.300
TENE49 23/06/2016 Call 0.600 0.000 0.000 0.000   0 0.000
TENE59 23/06/2016 Put 0.600 0.400 0.400 0.000   0 0.400

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.