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 0.000 0.210 0.215 0.215 0.215 0.210 6,727,708 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 0.003 0.003 0.000   0 0.003
TENYI8 29/01/2015 Call 0.200 0.025 0.025 0.000   0 0.025
TENYJ8 29/01/2015 Put 0.200 0.015 0.015 0.000   0 0.015
TENYW8 29/01/2015 Call 0.250 0.005 0.005 0.000   4,340 0.005
TENYX8 29/01/2015 Put 0.250 0.045 0.045 0.000   500 0.045
TENZ28 29/01/2015 Call 0.300 0.001 0.001 0.000   0 0.001
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 0.005 0.005 0.000   0 0.005
TENZS8 26/02/2015 Call 0.200 0.025 0.025 0.000   0 0.025
TENZT8 26/02/2015 Put 0.200 0.020 0.020 0.000   0 0.020
TENZC8 26/02/2015 Call 0.250 0.006 0.006 0.000   4,000 0.006
TENZD8 26/02/2015 Put 0.250 0.050 0.050 0.000   0 0.050
TENZG8 26/02/2015 Call 0.300 0.001 0.001 0.000   0 0.001
TENZH8 26/02/2015 Put 0.300 0.090 0.090 0.000   0 0.090
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 0.008 0.008 0.000   0 0.008
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 0.055 0.055 0.000   21,200 0.055
TENJA8 26/03/2015 Call 0.300 0.010 0.010 0.000   0 0.010
TENKA8 26/03/2015 Put 0.300 0.095 0.095 0.000   1,000 0.095
TENVP8 26/03/2015 Call 0.350 0.007 0.007 0.000   0 0.007
TENVQ8 26/03/2015 Put 0.350 0.140 0.140 0.000   0 0.140
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 0.003 0.003 0.000   0 0.003
TENVW8 26/03/2015 Put 0.450 0.235 0.235 0.000   0 0.235
TENJ88 26/03/2015 Call 0.500 0.002 0.002 0.000   0 0.002
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 0.001 0.001 0.000   0 0.001
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 0.000 0.000 0.000   0 0.000
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 0.000 0.000 0.000   0 0.000
TENBW9 23/04/2015 Call 0.150 0.070 0.070 0.000   0 0.070
TENBX9 23/04/2015 Put 0.150 0.006 0.006 0.000   0 0.006
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 0.020 0.020 0.000   0 0.020
TENC29 23/04/2015 Put 0.250 0.055 0.055 0.000   0 0.055
TENC39 23/04/2015 Call 0.300 0.009 0.009 0.000   1,000 0.009
TENC49 23/04/2015 Put 0.300 0.095 0.095 0.000   0 0.095
TENC59 23/04/2015 Call 0.350 0.005 0.005 0.000   0 0.005
TENC69 23/04/2015 Put 0.350 0.140 0.140 0.000   0 0.140
TENC79 23/04/2015 Call 0.400 0.003 0.003 0.000   0 0.003
TENC89 23/04/2015 Put 0.400 0.185 0.185 0.000   0 0.185
TENC99 23/04/2015 Call 0.450 0.001 0.001 0.000   0 0.001
TENCF9 23/04/2015 Put 0.450 0.235 0.235 0.000   0 0.235
TENCG9 23/04/2015 Call 0.500 0.001 0.001 0.000   0 0.001
TENCH9 23/04/2015 Put 0.500 0.285 0.285 0.000   0 0.285
TENCI9 23/04/2015 Call 0.550 0.001 0.001 0.000   0 0.001
TENCJ9 23/04/2015 Put 0.550 0.335 0.335 0.000   0 0.335
TENCK9 23/04/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENCL9 23/04/2015 Put 0.600 0.385 0.385 0.000   0 0.385
TENCQ9 23/04/2015 Call 0.650 0.000 0.000 0.000   0 0.000
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 0.006 0.006 0.000   0 0.006
TENDP9 28/05/2015 Call 0.200 0.030 0.030 0.000   0 0.030
TENDQ9 28/05/2015 Put 0.200 0.020 0.020 0.000   0 0.020
TEND39 28/05/2015 Call 0.250 0.008 0.008 0.000   0 0.008
TEND49 28/05/2015 Put 0.250 0.050 0.050 0.000   0 0.050
TENCU9 28/05/2015 Call 0.300 0.002 0.002 0.000   0 0.002
TENCV9 28/05/2015 Put 0.300 0.090 0.090 0.000   0 0.090
TEND99 28/05/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENDK9 28/05/2015 Put 0.350 0.135 0.135 0.000   0 0.135
TENDL9 28/05/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENDM9 28/05/2015 Put 0.400 0.185 0.185 0.000   0 0.185
TEND19 28/05/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TEND29 28/05/2015 Put 0.450 0.235 0.235 0.000   0 0.235
TENCY9 28/05/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENCZ9 28/05/2015 Put 0.500 0.285 0.285 0.000   0 0.285
TEND79 28/05/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TEND89 28/05/2015 Put 0.550 0.335 0.335 0.000   0 0.335
TENDN9 28/05/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENDO9 28/05/2015 Put 0.600 0.385 0.385 0.000   0 0.385
TENK28 25/06/2015 Call 0.090 0.125 0.125 0.000   0 0.125
TENK38 25/06/2015 Put 0.090 0.000 0.000 0.000   0 0.000
TENXO8 25/06/2015 Call 0.130 0.090 0.090 0.000   0 0.090
TENXP8 25/06/2015 Put 0.130 0.002 0.002 0.000   0 0.002
TENJV8 25/06/2015 Call 0.170 0.055 0.055 0.000   0 0.055
TENJW8 25/06/2015 Put 0.170 0.008 0.008 0.000   0 0.008
TENXU8 25/06/2015 Call 0.220 0.025 0.025 0.000   0 0.025
TENXV8 25/06/2015 Put 0.220 0.025 0.025 0.000   0 0.025
TENBP9 25/06/2015 Call 0.230 0.025 0.025 0.000   0 0.025
TENBO9 25/06/2015 Put 0.230 0.030 0.030 0.000   0 0.030
TENJZ8 25/06/2015 Call 0.260 0.015 0.015 0.000   41,308 0.015
TENK18 25/06/2015 Put 0.260 0.050 0.050 0.000   2,350 0.050
TENBQ9 25/06/2015 Call 0.270 0.015 0.015 0.000   0 0.015
TENBR9 25/06/2015 Put 0.270 0.055 0.055 0.000   0 0.055
TENXQ8 25/06/2015 Call 0.300 0.008 0.008 0.000   0 0.008
TENXR8 25/06/2015 Put 0.300 0.085 0.085 0.000   0 0.085
TENBT9 25/06/2015 Call 0.310 0.007 0.007 0.000   0 0.007
TENBS9 25/06/2015 Put 0.310 0.090 0.090 0.000   4,900 0.090
TENJR8 25/06/2015 Call 0.350 0.004 0.004 0.000   0 0.004
TENJS8 25/06/2015 Put 0.350 0.135 0.135 0.000   3,000 0.135
TENXZ8 25/06/2015 Call 0.390 0.002 0.002 0.000   0 0.002
TENY18 25/06/2015 Put 0.390 0.175 0.175 0.000   600 0.175
TENK88 25/06/2015 Call 0.430 0.001 0.001 0.000   0 0.001
TENK98 25/06/2015 Put 0.430 0.215 0.215 0.000   0 0.215
TENXS8 25/06/2015 Call 0.480 0.001 0.001 0.000   0 0.001
TENXT8 25/06/2015 Put 0.480 0.265 0.265 0.000   0 0.265
TENJT8 25/06/2015 Call 0.520 0.000 0.000 0.000   0 0.000
TENJU8 25/06/2015 Put 0.520 0.305 0.305 0.000   0 0.305
TENXW8 25/06/2015 Call 0.560 0.000 0.000 0.000   0 0.000
TENXY8 25/06/2015 Put 0.560 0.345 0.345 0.000   0 0.345
TENK68 25/06/2015 Call 0.610 0.000 0.000 0.000   0 0.000
TENK78 25/06/2015 Put 0.610 0.395 0.395 0.000   0 0.395
TENJX8 25/06/2015 Call 0.690 0.000 0.000 0.000   0 0.000
TENJY8 25/06/2015 Put 0.690 0.475 0.475 0.000   0 0.475
TENK48 25/06/2015 Call 0.780 0.000 0.000 0.000   0 0.000
TENK58 25/06/2015 Put 0.780 0.565 0.565 0.000   0 0.565
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 0.040 0.040 0.000   0 0.040
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 0.002 0.002 0.000   0 0.002
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 0.001 0.001 0.000   0 0.001
TENDR9 17/12/2015 Call 0.150 0.075 0.075 0.000   0 0.075
TENDS9 17/12/2015 Put 0.150 0.009 0.009 0.000   0 0.009
TENY28 17/12/2015 Call 0.200 0.040 0.040 0.000   2,000 0.040
TENY38 17/12/2015 Put 0.200 0.025 0.025 0.000   0 0.025
TENDZ9 17/12/2015 Call 0.250 0.025 0.025 0.000   0 0.025
TENE19 17/12/2015 Put 0.250 0.050 0.050 0.000   0 0.050
TENYE8 17/12/2015 Call 0.300 0.015 0.015 0.000   0 0.015
TENYF8 17/12/2015 Put 0.300 0.085 0.085 0.000   0 0.085
TENDV9 17/12/2015 Call 0.350 0.010 0.010 0.000   0 0.010
TENDW9 17/12/2015 Put 0.350 0.135 0.135 0.000   0 0.135
TENY48 17/12/2015 Call 0.400 0.008 0.008 0.000   0 0.008
TENY58 17/12/2015 Put 0.400 0.185 0.185 0.000   0 0.185
TENDX9 17/12/2015 Call 0.450 0.006 0.006 0.000   0 0.006
TENDY9 17/12/2015 Put 0.450 0.235 0.235 0.000   0 0.235
TENYA8 17/12/2015 Call 0.500 0.004 0.004 0.000   0 0.004
TENYB8 17/12/2015 Put 0.500 0.285 0.285 0.000   0 0.285
TENDT9 17/12/2015 Call 0.550 0.004 0.004 0.000   0 0.004
TENDU9 17/12/2015 Put 0.550 0.335 0.335 0.000   0 0.335
TENY68 17/12/2015 Call 0.600 0.003 0.003 0.000   0 0.003
TENY78 17/12/2015 Put 0.600 0.385 0.385 0.000   0 0.385
TENY88 17/12/2015 Call 0.700 0.002 0.002 0.000   0 0.002
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 0.040 0.040 0.000   0 0.040
TENB79 23/03/2016 Put 0.200 0.020 0.020 0.000   0 0.020
TENBL9 23/03/2016 Call 0.300 0.010 0.010 0.000   2,000 0.010
TENBM9 23/03/2016 Put 0.300 0.085 0.085 0.000   0 0.085
TENBF9 23/03/2016 Call 0.400 0.002 0.002 0.000   0 0.002
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 0.000 0.000 0.000   0 0.000
TENEH9 23/06/2016 Call 0.200 0.040 0.040 0.000   0 0.040
TENEI9 23/06/2016 Put 0.200 0.020 0.020 0.000   0 0.020
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 0.003 0.003 0.000   0 0.003
TENE79 23/06/2016 Put 0.400 0.185 0.185 0.000   0 0.185
TENE29 23/06/2016 Call 0.500 0.001 0.001 0.000   0 0.001
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.