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 0.230 Down -0.005 0.225 0.235 0.240 0.240 0.225 5,237,600 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TENKB8 26/03/2015 Call 0.100 0.130 0.130 0.000   0 0.135
TENKC8 26/03/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENVR8 26/03/2015 Call 0.150 0.080 0.080 0.000   0 0.085
TENVS8 26/03/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENKF8 26/03/2015 Call 0.200 0.030 0.030 0.000   2,500 0.035
TENKG8 26/03/2015 Put 0.200 0.004 0.004 0.000   0 0.002
TENVX8 26/03/2015 Call 0.250 0.001 0.001 0.000   93 0.003
TENVY8 26/03/2015 Put 0.250 0.025 0.025 0.000   20,000 0.020
TENJA8 26/03/2015 Call 0.300 0.000 0.000 0.000   0 0.000
TENKA8 26/03/2015 Put 0.300 0.070 0.070 0.000   1,000 0.065
TENVP8 26/03/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENVQ8 26/03/2015 Put 0.350 0.120 0.120 0.000   0 0.115
TENKH8 26/03/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENKI8 26/03/2015 Put 0.400 0.170 0.170 0.000   1,000 0.165
TENVV8 26/03/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENVW8 26/03/2015 Put 0.450 0.220 0.220 0.000   0 0.215
TENJ88 26/03/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENJ98 26/03/2015 Put 0.500 0.270 0.270 0.000   0 0.265
TENW78 26/03/2015 Call 0.510 0.000 0.000 0.000   0 0.000
TENW68 26/03/2015 Put 0.510 0.280 0.280 0.000   4,000 0.275
TENVT8 26/03/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENVU8 26/03/2015 Put 0.550 0.320 0.320 0.000   0 0.315
TENKD8 26/03/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENKE8 26/03/2015 Put 0.600 0.370 0.370 0.000   0 0.365
TENW88 26/03/2015 Call 0.610 0.000 0.000 0.000   0 0.000
TENW98 26/03/2015 Put 0.610 0.380 0.380 0.000   1,450 0.375
TENVZ8 26/03/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENW18 26/03/2015 Put 0.650 0.420 0.420 0.000   0 0.415
TENDW8 26/03/2015 Call 0.700 0.000 0.000 0.000   0 0.000
TENJ78 26/03/2015 Put 0.700 0.470 0.470 0.000   0 0.465
TENTZ8 26/03/2015 Call 0.800 0.000 0.000 0.000   0 0.000
TENU18 26/03/2015 Put 0.800 0.570 0.570 0.000   0 0.565
TENBU9 23/04/2015 Call 0.100 0.130 0.130 0.000   0 0.135
TENBV9 23/04/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENBW9 23/04/2015 Call 0.150 0.080 0.080 0.000   0 0.085
TENBX9 23/04/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENBY9 23/04/2015 Call 0.200 0.035 0.035 0.000   0 0.040
TENBZ9 23/04/2015 Put 0.200 0.003 0.003 0.000   0 0.004
TENC19 23/04/2015 Call 0.250 0.007 0.007 0.000   0 0.009
TENC29 23/04/2015 Put 0.250 0.030 0.030 0.000   0 0.025
TENC39 23/04/2015 Call 0.300 0.001 0.001 0.000   1,000 0.002
TENC49 23/04/2015 Put 0.300 0.070 0.070 0.000   0 0.065
TENC59 23/04/2015 Call 0.350 0.000 0.000 0.000   0 0.001
TENC69 23/04/2015 Put 0.350 0.120 0.120 0.000   0 0.115
TENC79 23/04/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENC89 23/04/2015 Put 0.400 0.170 0.170 0.000   0 0.165
TENC99 23/04/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENCF9 23/04/2015 Put 0.450 0.220 0.220 0.000   0 0.215
TENCG9 23/04/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENCH9 23/04/2015 Put 0.500 0.270 0.270 0.000   0 0.265
TENCI9 23/04/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENCJ9 23/04/2015 Put 0.550 0.320 0.320 0.000   0 0.315
TENCK9 23/04/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENCL9 23/04/2015 Put 0.600 0.370 0.370 0.000   0 0.365
TENCQ9 23/04/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENCR9 23/04/2015 Put 0.650 0.420 0.420 0.000   0 0.415
TENCW9 28/05/2015 Call 0.100 0.130 0.130 0.000   0 0.135
TENCX9 28/05/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TEND59 28/05/2015 Call 0.150 0.080 0.080 0.000   0 0.085
TEND69 28/05/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENDP9 28/05/2015 Call 0.200 0.035 0.035 0.000   176 0.040
TENDQ9 28/05/2015 Put 0.200 0.006 0.006 0.000   0 0.004
TEND39 28/05/2015 Call 0.250 0.007 0.007 0.000   0 0.010
TEND49 28/05/2015 Put 0.250 0.030 0.030 0.000   0 0.025
TENCU9 28/05/2015 Call 0.300 0.001 0.001 0.000   0 0.002
TENCV9 28/05/2015 Put 0.300 0.070 0.070 0.000   0 0.065
TEND99 28/05/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENDK9 28/05/2015 Put 0.350 0.120 0.120 0.000   0 0.115
TENDL9 28/05/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENDM9 28/05/2015 Put 0.400 0.170 0.170 0.000   0 0.165
TEND19 28/05/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TEND29 28/05/2015 Put 0.450 0.220 0.220 0.000   0 0.215
TENCY9 28/05/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENCZ9 28/05/2015 Put 0.500 0.270 0.270 0.000   0 0.265
TEND79 28/05/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TEND89 28/05/2015 Put 0.550 0.320 0.320 0.000   0 0.315
TENDN9 28/05/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENDO9 28/05/2015 Put 0.600 0.370 0.370 0.000   0 0.365
TENK28 25/06/2015 Call 0.090 0.140 0.140 0.000   0 0.145
TENK38 25/06/2015 Put 0.090 0.000 0.000 0.000   0 0.000
TENXO8 25/06/2015 Call 0.130 0.100 0.100 0.000   0 0.105
TENXP8 25/06/2015 Put 0.130 0.001 0.001 0.000   0 0.000
TENJV8 25/06/2015 Call 0.170 0.065 0.065 0.000   0 0.070
TENJW8 25/06/2015 Put 0.170 0.005 0.005 0.000   0 0.003
TENXU8 25/06/2015 Call 0.220 0.030 0.030 0.000   0 0.030
TENXV8 25/06/2015 Put 0.220 0.020 0.020 0.000   900 0.015
TENBP9 25/06/2015 Call 0.230 0.025 0.025 0.000   0 0.025
TENBO9 25/06/2015 Put 0.230 0.025 0.025 0.000   0 0.020
TENJZ8 25/06/2015 Call 0.260 0.010 0.010 0.000   42,208 0.010
TENK18 25/06/2015 Put 0.260 0.040 0.040 0.000   2,350 0.040
TENBQ9 25/06/2015 Call 0.270 0.010 0.010 0.000   0 0.008
TENBR9 25/06/2015 Put 0.270 0.045 0.045 0.000   0 0.045
TENXQ8 25/06/2015 Call 0.300 0.005 0.005 0.000   0 0.003
TENXR8 25/06/2015 Put 0.300 0.070 0.070 0.000   0 0.070
TENBT9 25/06/2015 Call 0.310 0.004 0.004 0.000   0 0.002
TENBS9 25/06/2015 Put 0.310 0.080 0.080 0.000   4,900 0.075
TENJR8 25/06/2015 Call 0.350 0.001 0.001 0.000   0 0.001
TENJS8 25/06/2015 Put 0.350 0.120 0.120 0.000   500 0.115
TENXZ8 25/06/2015 Call 0.390 0.000 0.000 0.000   0 0.000
TENY18 25/06/2015 Put 0.390 0.160 0.160 0.000   600 0.155
TENK88 25/06/2015 Call 0.430 0.000 0.000 0.000   1,000 0.000
TENK98 25/06/2015 Put 0.430 0.200 0.200 0.000   0 0.195
TENXS8 25/06/2015 Call 0.480 0.000 0.000 0.000   0 0.000
TENXT8 25/06/2015 Put 0.480 0.250 0.250 0.000   0 0.245
TENJT8 25/06/2015 Call 0.520 0.000 0.000 0.000   0 0.000
TENJU8 25/06/2015 Put 0.520 0.290 0.290 0.000   0 0.285
TENXW8 25/06/2015 Call 0.560 0.000 0.000 0.000   0 0.000
TENXY8 25/06/2015 Put 0.560 0.330 0.330 0.000   0 0.325
TENK68 25/06/2015 Call 0.610 0.000 0.000 0.000   0 0.000
TENK78 25/06/2015 Put 0.610 0.380 0.380 0.000   0 0.375
TENJX8 25/06/2015 Call 0.690 0.000 0.000 0.000   0 0.000
TENJY8 25/06/2015 Put 0.690 0.460 0.460 0.000   0 0.455
TENK48 25/06/2015 Call 0.780 0.000 0.000 0.000   0 0.000
TENK58 25/06/2015 Put 0.780 0.550 0.550 0.000   0 0.545
TENEN9 30/07/2015 Call 0.100 0.130 0.130 0.000   0 0.135
TENEO9 30/07/2015 Put 0.100 0.001 0.001 0.000   0 0.001
TENEP9 30/07/2015 Call 0.150 0.080 0.080 0.000   0 0.085
TENEQ9 30/07/2015 Put 0.150 0.008 0.008 0.000   0 0.007
TENEZ9 30/07/2015 Call 0.200 0.040 0.040 0.000   0 0.045
TENF19 30/07/2015 Put 0.200 0.020 0.020 0.000   0 0.015
TENEX9 30/07/2015 Call 0.250 0.015 0.015 0.000   0 0.015
TENEY9 30/07/2015 Put 0.250 0.040 0.040 0.000   0 0.035
TENEJ9 30/07/2015 Call 0.300 0.004 0.004 0.000   0 0.004
TENEK9 30/07/2015 Put 0.300 0.070 0.070 0.000   0 0.065
TENET9 30/07/2015 Call 0.350 0.001 0.001 0.000   0 0.001
TENEU9 30/07/2015 Put 0.350 0.120 0.120 0.000   0 0.115
TENF29 30/07/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENF39 30/07/2015 Put 0.400 0.170 0.170 0.000   0 0.165
TENEV9 30/07/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENEW9 30/07/2015 Put 0.450 0.220 0.220 0.000   0 0.215
TENEL9 30/07/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENEM9 30/07/2015 Put 0.500 0.270 0.270 0.000   0 0.265
TENER9 30/07/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENES9 30/07/2015 Put 0.550 0.320 0.320 0.000   0 0.315
TENF49 30/07/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENF59 30/07/2015 Put 0.600 0.370 0.370 0.000   0 0.365
TENFL9 27/08/2015 Call 0.100 0.130 0.130 0.000      
TENFM9 27/08/2015 Put 0.100 0.000 0.000 0.000      
TENFT9 27/08/2015 Call 0.150 0.085 0.085 0.000      
TENFU9 27/08/2015 Put 0.150 0.000 0.000 0.000      
TENFF9 27/08/2015 Call 0.200 0.040 0.040 0.000      
TENFG9 27/08/2015 Put 0.200 0.007 0.007 0.000      
TENF89 27/08/2015 Call 0.250 0.015 0.015 0.000      
TENF99 27/08/2015 Put 0.250 0.030 0.030 0.000      
TENFP9 27/08/2015 Call 0.300 0.006 0.006 0.000      
TENFQ9 27/08/2015 Put 0.300 0.070 0.070 0.000      
TENFR9 27/08/2015 Call 0.350 0.002 0.002 0.000      
TENFS9 27/08/2015 Put 0.350 0.120 0.120 0.000      
TENFH9 27/08/2015 Call 0.400 0.001 0.001 0.000      
TENFI9 27/08/2015 Put 0.400 0.170 0.170 0.000      
TENF69 27/08/2015 Call 0.450 0.000 0.000 0.000      
TENF79 27/08/2015 Put 0.450 0.220 0.220 0.000      
TENFN9 27/08/2015 Call 0.500 0.000 0.000 0.000      
TENFO9 27/08/2015 Put 0.500 0.270 0.270 0.000      
TENFV9 27/08/2015 Call 0.550 0.000 0.000 0.000      
TENFW9 27/08/2015 Put 0.550 0.320 0.320 0.000      
TENFJ9 27/08/2015 Call 0.600 0.000 0.000 0.000      
TENFK9 27/08/2015 Put 0.600 0.370 0.370 0.000      
TENRF8 24/09/2015 Call 0.100 0.130 0.130 0.000   0 0.135
TENRG8 24/09/2015 Put 0.100 0.002 0.002 0.000   0 0.001
TENZY8 24/09/2015 Call 0.150 0.085 0.085 0.000   0 0.090
TENB19 24/09/2015 Put 0.150 0.009 0.009 0.000   0 0.008
TENRL8 24/09/2015 Call 0.200 0.045 0.045 0.000   2,000 0.050
TENRM8 24/09/2015 Put 0.200 0.025 0.025 0.000   0 0.020
TENB49 24/09/2015 Call 0.250 0.025 0.025 0.000   0 0.020
TENB59 24/09/2015 Put 0.250 0.045 0.045 0.000   0 0.040
TENR88 24/09/2015 Call 0.300 0.010 0.010 0.000   850 0.009
TENR98 24/09/2015 Put 0.300 0.075 0.075 0.000   0 0.075
TENZU8 24/09/2015 Call 0.350 0.006 0.006 0.000   0 0.003
TENZV8 24/09/2015 Put 0.350 0.120 0.120 0.000   0 0.120
TENRJ8 24/09/2015 Call 0.400 0.003 0.003 0.000   0 0.001
TENRK8 24/09/2015 Put 0.400 0.170 0.170 0.000   0 0.165
TENB29 24/09/2015 Call 0.450 0.001 0.001 0.000   0 0.000
TENB39 24/09/2015 Put 0.450 0.220 0.220 0.000   0 0.215
TENR68 24/09/2015 Call 0.500 0.001 0.001 0.000   0 0.000
TENR78 24/09/2015 Put 0.500 0.270 0.270 0.000   0 0.265
TENZW8 24/09/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENZX8 24/09/2015 Put 0.550 0.320 0.320 0.000   0 0.315
TENRH8 24/09/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENRI8 24/09/2015 Put 0.600 0.370 0.370 0.000   0 0.365
TENCS9 24/09/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENCT9 24/09/2015 Put 0.650 0.420 0.420 0.000   0 0.415
TENR48 24/09/2015 Call 0.700 0.000 0.000 0.000   0 0.000
TENR58 24/09/2015 Put 0.700 0.470 0.470 0.000   0 0.465
TENU28 24/09/2015 Call 0.800 0.000 0.000 0.000   0 0.000
TENU38 24/09/2015 Put 0.800 0.570 0.570 0.000   0 0.565
TENYC8 17/12/2015 Call 0.100 0.130 0.130 0.000   0 0.135
TENYD8 17/12/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENDR9 17/12/2015 Call 0.150 0.085 0.085 0.000   0 0.090
TENDS9 17/12/2015 Put 0.150 0.001 0.001 0.000   0 0.001
TENY28 17/12/2015 Call 0.200 0.045 0.045 0.000   2,000 0.050
TENY38 17/12/2015 Put 0.200 0.010 0.010 0.000   0 0.010
TENDZ9 17/12/2015 Call 0.250 0.025 0.025 0.000   0 0.025
TENE19 17/12/2015 Put 0.250 0.035 0.035 0.000   0 0.035
TENYE8 17/12/2015 Call 0.300 0.010 0.010 0.000   0 0.015
TENYF8 17/12/2015 Put 0.300 0.075 0.075 0.000   0 0.070
TENDV9 17/12/2015 Call 0.350 0.006 0.006 0.000   0 0.006
TENDW9 17/12/2015 Put 0.350 0.125 0.125 0.000   0 0.115
TENY48 17/12/2015 Call 0.400 0.003 0.003 0.000   0 0.003
TENY58 17/12/2015 Put 0.400 0.170 0.170 0.000   0 0.165
TENDX9 17/12/2015 Call 0.450 0.001 0.001 0.000   0 0.001
TENDY9 17/12/2015 Put 0.450 0.220 0.220 0.000   0 0.215
TENYA8 17/12/2015 Call 0.500 0.001 0.001 0.000   0 0.001
TENYB8 17/12/2015 Put 0.500 0.270 0.270 0.000   0 0.265
TENDT9 17/12/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENDU9 17/12/2015 Put 0.550 0.320 0.320 0.000   0 0.315
TENY68 17/12/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENY78 17/12/2015 Put 0.600 0.370 0.370 0.000   0 0.365
TENY88 17/12/2015 Call 0.700 0.000 0.000 0.000   0 0.000
TENY98 17/12/2015 Put 0.700 0.470 0.470 0.000   0 0.465
TENBH9 23/03/2016 Call 0.100 0.130 0.130 0.000   0 0.140
TENBI9 23/03/2016 Put 0.100 0.000 0.000 0.000   0 0.000
TENB69 23/03/2016 Call 0.200 0.050 0.050 0.000   0 0.055
TENB79 23/03/2016 Put 0.200 0.015 0.015 0.000   0 0.010
TENBL9 23/03/2016 Call 0.300 0.010 0.010 0.000   2,000 0.015
TENBM9 23/03/2016 Put 0.300 0.080 0.080 0.000   0 0.070
TENBF9 23/03/2016 Call 0.400 0.002 0.002 0.000   0 0.003
TENBG9 23/03/2016 Put 0.400 0.170 0.170 0.000   0 0.165
TENBJ9 23/03/2016 Call 0.500 0.000 0.000 0.000   0 0.000
TENBK9 23/03/2016 Put 0.500 0.270 0.270 0.000   0 0.265
TENB89 23/03/2016 Call 0.600 0.000 0.000 0.000   0 0.000
TENB99 23/03/2016 Put 0.600 0.370 0.370 0.000   0 0.365
TENCM9 23/03/2016 Call 0.700 0.000 0.000 0.000   0 0.000
TENCN9 23/03/2016 Put 0.700 0.470 0.470 0.000   0 0.465
TENE89 23/06/2016 Call 0.100 0.135 0.135 0.000   0 0.140
TENE99 23/06/2016 Put 0.100 0.000 0.000 0.000   0 0.000
TENEH9 23/06/2016 Call 0.200 0.055 0.055 0.000   0 0.055
TENEI9 23/06/2016 Put 0.200 0.020 0.020 0.000   0 0.020
TENEF9 23/06/2016 Call 0.300 0.015 0.015 0.000   0 0.015
TENEG9 23/06/2016 Put 0.300 0.080 0.080 0.000   0 0.080
TENE69 23/06/2016 Call 0.400 0.005 0.005 0.000   0 0.004
TENE79 23/06/2016 Put 0.400 0.170 0.170 0.000   0 0.165
TENE29 23/06/2016 Call 0.500 0.001 0.001 0.000   0 0.001
TENE39 23/06/2016 Put 0.500 0.270 0.270 0.000   0 0.265
TENE49 23/06/2016 Call 0.600 0.000 0.000 0.000   0 0.000
TENE59 23/06/2016 Put 0.600 0.370 0.370 0.000   0 0.365

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.