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 0.190 Down -0.005 0.190 0.195 0.195 0.195 0.190 755,074 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TENEN9 30/07/2015 Call 0.100 0.095 0.095 0.000   0 0.095
TENEO9 30/07/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENEP9 30/07/2015 Call 0.150 0.020 0.065 0.000   100 0.045
TENEQ9 30/07/2015 Put 0.150 0.006 0.006 0.000   0 0.007
TENEZ9 30/07/2015 Call 0.200 0.010 0.010 0.000   0 0.015
TENF19 30/07/2015 Put 0.200 0.003 0.040 0.000   0 0.025
TENEX9 30/07/2015 Call 0.250 0.002 0.002 0.000   0 0.003
TENEY9 30/07/2015 Put 0.250 0.035 0.080 0.000   10,000 0.060
TENEJ9 30/07/2015 Call 0.300 0.000 0.000 0.000   0 0.001
TENEK9 30/07/2015 Put 0.300 0.105 0.105 0.000   1,000 0.105
TENET9 30/07/2015 Call 0.350 0.000 0.050 0.000   0 0.000
TENEU9 30/07/2015 Put 0.350 0.155 0.155 0.000   0 0.155
TENF29 30/07/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENF39 30/07/2015 Put 0.400 0.205 0.205 0.000   0 0.205
TENEV9 30/07/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENEW9 30/07/2015 Put 0.450 0.255 0.255 0.000   0 0.255
TENEL9 30/07/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENEM9 30/07/2015 Put 0.500 0.305 0.305 0.000   0 0.305
TENER9 30/07/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENES9 30/07/2015 Put 0.550 0.355 0.355 0.000   0 0.355
TENF49 30/07/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENF59 30/07/2015 Put 0.600 0.405 0.405 0.000   0 0.405
TENFL9 27/08/2015 Call 0.100 0.065 0.115 0.000   0 0.095
TENFM9 27/08/2015 Put 0.100 0.000 0.000 0.000   0 0.001
TENFT9 27/08/2015 Call 0.150 0.025 0.065 0.000   0 0.045
TENFU9 27/08/2015 Put 0.150 0.000 0.000 0.000   0 0.007
TENFF9 27/08/2015 Call 0.200 0.000 0.040 0.000   0 0.006
TENFG9 27/08/2015 Put 0.200 0.005 0.040 0.000   0 0.025
TENF89 27/08/2015 Call 0.250 0.000 0.000 0.000   0 0.000
TENF99 27/08/2015 Put 0.250 0.035 0.080 0.000   10,000 0.060
TENFP9 27/08/2015 Call 0.300 0.000 0.000 0.000   0 0.000
TENFQ9 27/08/2015 Put 0.300 0.105 0.105 0.000   0 0.105
TENFR9 27/08/2015 Call 0.350 0.000 0.050 0.000   0 0.000
TENFS9 27/08/2015 Put 0.350 0.155 0.155 0.000   0 0.155
TENFH9 27/08/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENFI9 27/08/2015 Put 0.400 0.205 0.205 0.000   0 0.205
TENF69 27/08/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENF79 27/08/2015 Put 0.450 0.255 0.255 0.000   0 0.255
TENFN9 27/08/2015 Call 0.500 0.000 0.050 0.000   0 0.000
TENFO9 27/08/2015 Put 0.500 0.265 0.345 0.000   0 0.305
TENFV9 27/08/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENFW9 27/08/2015 Put 0.550 0.355 0.355 0.000   0 0.355
TENFJ9 27/08/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENFK9 27/08/2015 Put 0.600 0.405 0.405 0.000   0 0.405
TENRF8 24/09/2015 Call 0.100 0.065 0.115 0.000   0 0.095
TENRG8 24/09/2015 Put 0.100 0.000 0.050 0.000   0 0.000
TENZY8 24/09/2015 Call 0.150 0.020 0.070 0.000   0 0.050
TENB19 24/09/2015 Put 0.150 0.002 0.002 0.000   0 0.002
TENGX9 24/09/2015 Call 0.160 0.040 0.040 0.000   0 0.040
TENGW9 24/09/2015 Put 0.160 0.003 0.003 0.000   0 0.004
TENRL8 24/09/2015 Call 0.200 0.005 0.040 0.000   2,000 0.020
TENRM8 24/09/2015 Put 0.200 0.010 0.040 0.000   0 0.020
TENGY9 24/09/2015 Call 0.210 0.015 0.015 0.000   0 0.015
TENGZ9 24/09/2015 Put 0.210 0.025 0.025 0.000   0 0.025
TENB49 24/09/2015 Call 0.250 0.005 0.005 0.000   0 0.005
TENB59 24/09/2015 Put 0.250 0.040 0.080 0.000   0 0.055
TENI29 24/09/2015 Call 0.260 0.004 0.004 0.000   0 0.004
TENI19 24/09/2015 Put 0.260 0.065 0.065 0.000   0 0.065
TENR88 24/09/2015 Call 0.300 0.001 0.001 0.000   850 0.001
TENR98 24/09/2015 Put 0.300 0.085 0.130 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 0.125 0.185 0.000   0 0.155
TENRJ8 24/09/2015 Call 0.400 0.000 0.050 0.000   0 0.000
TENRK8 24/09/2015 Put 0.400 0.175 0.235 0.000   0 0.205
TENB29 24/09/2015 Call 0.450 0.000 0.050 0.000   0 0.000
TENB39 24/09/2015 Put 0.450 0.215 0.295 0.000   0 0.255
TENR68 24/09/2015 Call 0.500 0.000 0.050 0.000   0 0.000
TENR78 24/09/2015 Put 0.500 0.265 0.345 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 0.065 0.115 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 0.030 0.070 0.000   0 0.050
TENIF9 29/10/2015 Put 0.150 0.002 0.002 0.000   0 0.002
TENI59 29/10/2015 Call 0.200 0.005 0.040 0.000   0 0.020
TENI69 29/10/2015 Put 0.200 0.010 0.040 0.000   0 0.020
TENII9 29/10/2015 Call 0.250 0.005 0.005 0.000   0 0.005
TENIJ9 29/10/2015 Put 0.250 0.040 0.080 0.000   0 0.055
TENIM9 29/10/2015 Call 0.300 0.001 0.001 0.000   0 0.001
TENIN9 29/10/2015 Put 0.300 0.080 0.130 0.000   0 0.105
TENI79 29/10/2015 Call 0.350 0.000 0.050 0.000   0 0.000
TENI89 29/10/2015 Put 0.350 0.125 0.185 0.000   0 0.155
TENI39 29/10/2015 Call 0.400 0.000 0.050 0.000   0 0.000
TENI49 29/10/2015 Put 0.400 0.175 0.235 0.000   0 0.205
TENIK9 29/10/2015 Call 0.450 0.000 0.050 0.000   0 0.000
TENIL9 29/10/2015 Put 0.450 0.215 0.295 0.000   0 0.255
TENIO9 29/10/2015 Call 0.500 0.000 0.050 0.000   0 0.000
TENIP9 29/10/2015 Put 0.500 0.265 0.345 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 0.065 0.115 0.000   0 0.095
TENIZ9 26/11/2015 Put 0.100 0.000 0.050 0.000   0 0.000
TENJ19 26/11/2015 Call 0.150 0.025 0.075 0.000   0 0.050
TENJ29 26/11/2015 Put 0.150 0.000 0.050 0.000   0 0.005
TENJ39 26/11/2015 Call 0.200 0.000 0.050 0.000   0 0.020
TENJ49 26/11/2015 Put 0.200 0.003 0.050 0.000   4,000 0.025
TENJ59 26/11/2015 Call 0.250 0.000 0.050 0.000   0 0.006
TENJ69 26/11/2015 Put 0.250 0.035 0.085 0.000   0 0.060
TENJ79 26/11/2015 Call 0.300 0.000 0.050 0.000   0 0.002
TENJ89 26/11/2015 Put 0.300 0.080 0.130 0.000   0 0.105
TENJ99 26/11/2015 Call 0.350 0.000 0.050 0.000   0 0.001
TENJA9 26/11/2015 Put 0.350 0.125 0.185 0.000   0 0.155
TENJB9 26/11/2015 Call 0.400 0.000 0.050 0.000   0 0.000
TENJC9 26/11/2015 Put 0.400 0.175 0.235 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 0.210 0.210 0.000   0 0.210
TENJD9 26/11/2015 Call 0.450 0.000 0.050 0.000   0 0.000
TENJE9 26/11/2015 Put 0.450 0.215 0.295 0.000   0 0.255
TENJF9 26/11/2015 Call 0.500 0.000 0.050 0.000   0 0.000
TENJG9 26/11/2015 Put 0.500 0.265 0.345 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 0.065 0.115 0.000   0 0.095
TENYD8 17/12/2015 Put 0.100 0.000 0.050 0.000   0 0.000
TENDR9 17/12/2015 Call 0.150 0.025 0.075 0.000   0 0.045
TENDS9 17/12/2015 Put 0.150 0.000 0.050 0.000   0 0.005
TENY28 17/12/2015 Call 0.200 0.000 0.050 0.000   2,000 0.015
TENY38 17/12/2015 Put 0.200 0.004 0.050 0.000   0 0.025
TENDZ9 17/12/2015 Call 0.250 0.000 0.050 0.000   0 0.005
TENE19 17/12/2015 Put 0.250 0.035 0.085 0.000   0 0.060
TENIX9 17/12/2015 Call 0.260 0.004 0.004 0.000   0 0.004
TENIW9 17/12/2015 Put 0.260 0.065 0.065 0.000   2,300 0.065
TENYE8 17/12/2015 Call 0.300 0.000 0.050 0.000   0 0.002
TENYF8 17/12/2015 Put 0.300 0.080 0.130 0.000   0 0.105
TENIU9 17/12/2015 Call 0.310 0.002 0.002 0.000   0 0.002
TENIV9 17/12/2015 Put 0.310 0.110 0.110 0.000   0 0.110
TENDV9 17/12/2015 Call 0.350 0.000 0.050 0.000   0 0.001
TENDW9 17/12/2015 Put 0.350 0.125 0.185 0.000   0 0.155
TENY48 17/12/2015 Call 0.400 0.000 0.050 0.000   0 0.001
TENY58 17/12/2015 Put 0.400 0.175 0.235 0.000   0 0.205
TENJR9 17/12/2015 Call 0.410 0.001 0.001 0.000   0 0.001
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 0.050 0.000   0 0.001
TENDY9 17/12/2015 Put 0.450 0.215 0.295 0.000   0 0.255
TENYA8 17/12/2015 Call 0.500 0.000 0.050 0.000   0 0.001
TENYB8 17/12/2015 Put 0.500 0.265 0.345 0.000   0 0.305
TENFX9 17/12/2015 Call 0.510 0.001 0.001 0.000   0 0.001
TENFY9 17/12/2015 Put 0.510 0.310 0.310 0.000   0 0.310
TENDT9 17/12/2015 Call 0.550 0.001 0.001 0.000   0 0.001
TENDU9 17/12/2015 Put 0.550 0.355 0.355 0.000   0 0.355
TENY68 17/12/2015 Call 0.600 0.001 0.001 0.000   0 0.001
TENY78 17/12/2015 Put 0.600 0.405 0.405 0.000   0 0.405
TENY88 17/12/2015 Call 0.700 0.001 0.001 0.000   0 0.001
TENY98 17/12/2015 Put 0.700 0.505 0.505 0.000   0 0.505
TENBH9 23/03/2016 Call 0.100 0.070 0.120 0.000   0 0.100
TENBI9 23/03/2016 Put 0.100 0.000 0.050 0.000   0 0.001
TENG49 23/03/2016 Call 0.150 0.030 0.080 0.000   0 0.060
TENG59 23/03/2016 Put 0.150 0.000 0.050 0.000   0 0.009
TENB69 23/03/2016 Call 0.200 0.006 0.055 0.000   3,000 0.030
TENB79 23/03/2016 Put 0.200 0.010 0.060 0.000   0 0.030
TENG89 23/03/2016 Call 0.250 0.000 0.050 0.000   50 0.015
TENG99 23/03/2016 Put 0.250 0.040 0.090 0.000   0 0.065
TENBL9 23/03/2016 Call 0.300 0.000 0.050 0.000   2,000 0.008
TENBM9 23/03/2016 Put 0.300 0.085 0.135 0.000   1,000 0.105
TENG29 23/03/2016 Call 0.350 0.000 0.050 0.000   0 0.005
TENG39 23/03/2016 Put 0.350 0.125 0.185 0.000   0 0.155
TENBF9 23/03/2016 Call 0.400 0.000 0.050 0.000   0 0.003
TENBG9 23/03/2016 Put 0.400 0.175 0.235 0.000   0 0.205
TENG69 23/03/2016 Call 0.450 0.000 0.050 0.000   0 0.002
TENG79 23/03/2016 Put 0.450 0.215 0.295 0.000   0 0.255
TENBJ9 23/03/2016 Call 0.500 0.000 0.050 0.000   0 0.001
TENBK9 23/03/2016 Put 0.500 0.265 0.345 0.000   0 0.305
TENFZ9 23/03/2016 Call 0.550 0.001 0.001 0.000   0 0.001
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 0.002 0.002 0.000   0 0.002
TENJX9 23/06/2016 Call 0.150 0.060 0.060 0.000   0 0.060
TENJY9 23/06/2016 Put 0.150 0.015 0.015 0.000   0 0.015
TENEH9 23/06/2016 Call 0.200 0.035 0.035 0.000   0 0.035
TENEI9 23/06/2016 Put 0.200 0.035 0.035 0.000   0 0.035
TENJV9 23/06/2016 Call 0.250 0.020 0.020 0.000   0 0.020
TENJW9 23/06/2016 Put 0.250 0.070 0.070 0.000   0 0.070
TENEF9 23/06/2016 Call 0.300 0.010 0.010 0.000   0 0.010
TENEG9 23/06/2016 Put 0.300 0.110 0.110 0.000   0 0.110
TENK29 23/06/2016 Call 0.350 0.000 0.000 0.000   0 0.005
TENK39 23/06/2016 Put 0.350 0.000 0.000 0.000   0 0.155
TENE69 23/06/2016 Call 0.400 0.003 0.003 0.000   0 0.003
TENE79 23/06/2016 Put 0.400 0.205 0.205 0.000   0 0.205
TENJT9 23/06/2016 Call 0.450 0.001 0.001 0.000   0 0.001
TENJU9 23/06/2016 Put 0.450 0.255 0.255 0.000   0 0.255
TENE29 23/06/2016 Call 0.500 0.001 0.001 0.000   0 0.001
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
TENGQ9 29/09/2016 Call 0.100 0.105 0.105 0.000   0 0.105
TENGR9 29/09/2016 Put 0.100 0.002 0.002 0.000   0 0.002
TENGK9 29/09/2016 Call 0.200 0.050 0.050 0.000   0 0.050
TENGL9 29/09/2016 Put 0.200 0.035 0.035 0.000   0 0.035
TENGU9 29/09/2016 Call 0.300 0.000 0.000 0.000   0 0.025
TENGV9 29/09/2016 Put 0.300 0.000 0.000 0.000   0 0.110
TENGM9 29/09/2016 Call 0.400 0.015 0.015 0.000   0 0.015
TENGN9 29/09/2016 Put 0.400 0.205 0.205 0.000   0 0.205
TENGS9 29/09/2016 Call 0.500 0.010 0.010 0.000   0 0.010
TENGT9 29/09/2016 Put 0.500 0.305 0.305 0.000   0 0.305
TENGO9 29/09/2016 Call 0.600 0.008 0.008 0.000   0 0.008
TENGP9 29/09/2016 Put 0.600 0.405 0.405 0.000   0 0.405
TENJN9 29/09/2016 Call 0.700 0.007 0.007 0.000   0 0.007
TENJO9 29/09/2016 Put 0.700 0.505 0.505 0.000   0 0.505
TENKC9 22/12/2016 Call 0.100 0.105 0.105 0.000   0 0.105
TENKD9 22/12/2016 Put 0.100 0.004 0.004 0.000   0 0.004
TENKE9 22/12/2016 Call 0.200 0.045 0.045 0.000   0 0.045
TENKF9 22/12/2016 Put 0.200 0.045 0.045 0.000   0 0.045
TENK69 22/12/2016 Call 0.300 0.000 0.000 0.000   0 0.015
TENK79 22/12/2016 Put 0.300 0.000 0.000 0.000   0 0.115
TENKA9 22/12/2016 Call 0.400 0.003 0.003 0.000   0 0.003
TENKB9 22/12/2016 Put 0.400 0.000 0.000 0.000   0 0.205
TENK49 22/12/2016 Call 0.500 0.000 0.000 0.000   0 0.000
TENK59 22/12/2016 Put 0.500 0.305 0.305 0.000   0 0.305
TENK89 22/12/2016 Call 0.600 0.000 0.000 0.000   0 0.000
TENK99 22/12/2016 Put 0.600 0.405 0.405 0.000   0 0.405

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.