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 Down -0.005 0.215 0.220 0.220 0.220 0.215 2,593,070 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 0.115 0.115 0.000   0 0.115
TENEO9 30/07/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENEP9 30/07/2015 Call 0.150 0.065 0.065 0.000   100 0.065
TENEQ9 30/07/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENEZ9 30/07/2015 Call 0.200 0.015 0.015 0.000   120 0.015
TENF19 30/07/2015 Put 0.200 0.003 0.003 0.000   0 0.003
TENEX9 30/07/2015 Call 0.250 0.000 0.000 0.000   0 0.000
TENEY9 30/07/2015 Put 0.250 0.035 0.035 0.000   2,000 0.035
TENKG9 30/07/2015 Call 0.260 0.000 0.000 0.000   0 0.000
TENKH9 30/07/2015 Put 0.260 0.045 0.045 0.000   0 0.045
TENEJ9 30/07/2015 Call 0.300 0.000 0.000 0.000   0 0.000
TENEK9 30/07/2015 Put 0.300 0.085 0.085 0.000   1,000 0.085
TENET9 30/07/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENEU9 30/07/2015 Put 0.350 0.135 0.135 0.000   0 0.135
TENF29 30/07/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENF39 30/07/2015 Put 0.400 0.185 0.185 0.000   0 0.185
TENEV9 30/07/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENEW9 30/07/2015 Put 0.450 0.235 0.235 0.000   0 0.235
TENEL9 30/07/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENEM9 30/07/2015 Put 0.500 0.285 0.285 0.000   0 0.285
TENER9 30/07/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENES9 30/07/2015 Put 0.550 0.335 0.335 0.000   0 0.335
TENF49 30/07/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENF59 30/07/2015 Put 0.600 0.385 0.385 0.000   0 0.385
TENFL9 27/08/2015 Call 0.100 0.115 0.115 0.000   0 0.115
TENFM9 27/08/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENFT9 27/08/2015 Call 0.150 0.065 0.065 0.000   0 0.065
TENFU9 27/08/2015 Put 0.150 0.002 0.002 0.000   0 0.002
TENFF9 27/08/2015 Call 0.200 0.015 0.015 0.000   0 0.015
TENFG9 27/08/2015 Put 0.200 0.015 0.015 0.000   0 0.015
TENF89 27/08/2015 Call 0.250 0.000 0.000 0.000   0 0.000
TENF99 27/08/2015 Put 0.250 0.040 0.040 0.000   10,000 0.040
TENFP9 27/08/2015 Call 0.300 0.000 0.000 0.000   0 0.000
TENFQ9 27/08/2015 Put 0.300 0.085 0.085 0.000   0 0.085
TENFR9 27/08/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENFS9 27/08/2015 Put 0.350 0.135 0.135 0.000   0 0.135
TENFH9 27/08/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENFI9 27/08/2015 Put 0.400 0.185 0.185 0.000   0 0.185
TENF69 27/08/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENF79 27/08/2015 Put 0.450 0.235 0.235 0.000   0 0.235
TENFN9 27/08/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENFO9 27/08/2015 Put 0.500 0.285 0.285 0.000   0 0.285
TENFV9 27/08/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENFW9 27/08/2015 Put 0.550 0.335 0.335 0.000   0 0.335
TENFJ9 27/08/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENFK9 27/08/2015 Put 0.600 0.385 0.385 0.000   0 0.385
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 0.065 0.065 0.000   0 0.065
TENB19 24/09/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENGX9 24/09/2015 Call 0.160 0.055 0.055 0.000   0 0.055
TENGW9 24/09/2015 Put 0.160 0.000 0.000 0.000   0 0.000
TENRL8 24/09/2015 Call 0.200 0.020 0.020 0.000   2,000 0.020
TENRM8 24/09/2015 Put 0.200 0.001 0.001 0.000   0 0.001
TENGY9 24/09/2015 Call 0.210 0.010 0.010 0.000   0 0.010
TENGZ9 24/09/2015 Put 0.210 0.004 0.004 0.000   0 0.004
TENB49 24/09/2015 Call 0.250 0.001 0.001 0.000   0 0.001
TENB59 24/09/2015 Put 0.250 0.035 0.035 0.000   0 0.035
TENI29 24/09/2015 Call 0.260 0.000 0.000 0.000   0 0.000
TENI19 24/09/2015 Put 0.260 0.045 0.045 0.000   0 0.045
TENR88 24/09/2015 Call 0.300 0.000 0.000 0.000   850 0.000
TENR98 24/09/2015 Put 0.300 0.085 0.085 0.000   0 0.085
TENZU8 24/09/2015 Call 0.350 0.000 0.000 0.000   0 0.000
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
TENIQ9 29/10/2015 Call 0.100 0.115 0.115 0.000   0 0.115
TENIR9 29/10/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENI99 29/10/2015 Call 0.150 0.065 0.065 0.000   0 0.065
TENIF9 29/10/2015 Put 0.150 0.003 0.003 0.000   0 0.003
TENI59 29/10/2015 Call 0.200 0.020 0.020 0.000   0 0.020
TENI69 29/10/2015 Put 0.200 0.015 0.015 0.000   0 0.015
TENII9 29/10/2015 Call 0.250 0.002 0.002 0.000   0 0.002
TENIJ9 29/10/2015 Put 0.250 0.045 0.045 0.000   0 0.045
TENIM9 29/10/2015 Call 0.300 0.000 0.000 0.000   0 0.000
TENIN9 29/10/2015 Put 0.300 0.085 0.085 0.000   0 0.085
TENI79 29/10/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENI89 29/10/2015 Put 0.350 0.135 0.135 0.000   0 0.135
TENI39 29/10/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENI49 29/10/2015 Put 0.400 0.185 0.185 0.000   0 0.185
TENIK9 29/10/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENIL9 29/10/2015 Put 0.450 0.235 0.235 0.000   0 0.235
TENIO9 29/10/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENIP9 29/10/2015 Put 0.500 0.285 0.285 0.000   0 0.285
TENIG9 29/10/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENIH9 29/10/2015 Put 0.550 0.335 0.335 0.000   0 0.335
TENIS9 29/10/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENIT9 29/10/2015 Put 0.600 0.385 0.385 0.000   0 0.385
TENIY9 26/11/2015 Call 0.100 0.115 0.115 0.000   0 0.115
TENIZ9 26/11/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENJ19 26/11/2015 Call 0.150 0.065 0.065 0.000   0 0.065
TENJ29 26/11/2015 Put 0.150 0.003 0.003 0.000   0 0.003
TENJ39 26/11/2015 Call 0.200 0.025 0.025 0.000   0 0.025
TENJ49 26/11/2015 Put 0.200 0.015 0.015 0.000   4,000 0.015
TENJ59 26/11/2015 Call 0.250 0.007 0.007 0.000   0 0.007
TENJ69 26/11/2015 Put 0.250 0.045 0.045 0.000   0 0.045
TENJ79 26/11/2015 Call 0.300 0.002 0.002 0.000   0 0.002
TENJ89 26/11/2015 Put 0.300 0.085 0.085 0.000   0 0.085
TENJ99 26/11/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENJA9 26/11/2015 Put 0.350 0.135 0.135 0.000   0 0.135
TENJB9 26/11/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENJC9 26/11/2015 Put 0.400 0.185 0.185 0.000   4,500 0.185
TENJP9 26/11/2015 Call 0.410 0.000 0.000 0.000   0 0.000
TENJQ9 26/11/2015 Put 0.410 0.190 0.190 0.000   0 0.190
TENJD9 26/11/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENJE9 26/11/2015 Put 0.450 0.235 0.235 0.000   0 0.235
TENJF9 26/11/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENJG9 26/11/2015 Put 0.500 0.285 0.285 0.000   0 0.285
TENJH9 26/11/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENJI9 26/11/2015 Put 0.550 0.335 0.335 0.000   0 0.335
TENJJ9 26/11/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENJK9 26/11/2015 Put 0.600 0.385 0.385 0.000   0 0.385
TENYC8 17/12/2015 Call 0.100 0.115 0.115 0.000   0 0.115
TENYD8 17/12/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENDR9 17/12/2015 Call 0.150 0.065 0.065 0.000   0 0.065
TENDS9 17/12/2015 Put 0.150 0.003 0.003 0.000   0 0.003
TENY28 17/12/2015 Call 0.200 0.030 0.030 0.000   2,000 0.030
TENY38 17/12/2015 Put 0.200 0.015 0.015 0.000   0 0.015
TENDZ9 17/12/2015 Call 0.250 0.010 0.010 0.000   0 0.010
TENE19 17/12/2015 Put 0.250 0.045 0.045 0.000   0 0.045
TENIX9 17/12/2015 Call 0.260 0.010 0.010 0.000   0 0.010
TENIW9 17/12/2015 Put 0.260 0.050 0.050 0.000   2,300 0.050
TENYE8 17/12/2015 Call 0.300 0.006 0.006 0.000   0 0.006
TENYF8 17/12/2015 Put 0.300 0.085 0.085 0.000   0 0.085
TENIU9 17/12/2015 Call 0.310 0.005 0.005 0.000   0 0.005
TENIV9 17/12/2015 Put 0.310 0.095 0.095 0.000   0 0.095
TENDV9 17/12/2015 Call 0.350 0.003 0.003 0.000   0 0.003
TENDW9 17/12/2015 Put 0.350 0.135 0.135 0.000   0 0.135
TENY48 17/12/2015 Call 0.400 0.002 0.002 0.000   0 0.002
TENY58 17/12/2015 Put 0.400 0.185 0.185 0.000   0 0.185
TENJR9 17/12/2015 Call 0.410 0.002 0.002 0.000   0 0.002
TENJS9 17/12/2015 Put 0.410 0.190 0.190 0.000   0 0.190
TENDX9 17/12/2015 Call 0.450 0.001 0.001 0.000   0 0.001
TENDY9 17/12/2015 Put 0.450 0.235 0.235 0.000   0 0.235
TENYA8 17/12/2015 Call 0.500 0.001 0.001 0.000   0 0.001
TENYB8 17/12/2015 Put 0.500 0.285 0.285 0.000   0 0.285
TENFX9 17/12/2015 Call 0.510 0.001 0.001 0.000   0 0.001
TENFY9 17/12/2015 Put 0.510 0.290 0.290 0.000   0 0.290
TENDT9 17/12/2015 Call 0.550 0.001 0.001 0.000   0 0.001
TENDU9 17/12/2015 Put 0.550 0.335 0.335 0.000   0 0.335
TENY68 17/12/2015 Call 0.600 0.001 0.001 0.000   0 0.001
TENY78 17/12/2015 Put 0.600 0.385 0.385 0.000   0 0.385
TENY88 17/12/2015 Call 0.700 0.001 0.001 0.000   0 0.001
TENY98 17/12/2015 Put 0.700 0.485 0.485 0.000   0 0.485
TENBH9 23/03/2016 Call 0.100 0.115 0.115 0.000   0 0.115
TENBI9 23/03/2016 Put 0.100 0.001 0.001 0.000   0 0.001
TENG49 23/03/2016 Call 0.150 0.070 0.070 0.000   0 0.070
TENG59 23/03/2016 Put 0.150 0.006 0.006 0.000   0 0.006
TENB69 23/03/2016 Call 0.200 0.040 0.040 0.000   3,000 0.040
TENB79 23/03/2016 Put 0.200 0.025 0.025 0.000   0 0.025
TENG89 23/03/2016 Call 0.250 0.025 0.025 0.000   50 0.025
TENG99 23/03/2016 Put 0.250 0.055 0.055 0.000   0 0.055
TENBL9 23/03/2016 Call 0.300 0.015 0.015 0.000   2,000 0.015
TENBM9 23/03/2016 Put 0.300 0.095 0.095 0.000   1,000 0.095
TENG29 23/03/2016 Call 0.350 0.010 0.010 0.000   0 0.010
TENG39 23/03/2016 Put 0.350 0.140 0.140 0.000   0 0.140
TENBF9 23/03/2016 Call 0.400 0.007 0.007 0.000   0 0.007
TENBG9 23/03/2016 Put 0.400 0.185 0.185 0.000   0 0.185
TENG69 23/03/2016 Call 0.450 0.005 0.005 0.000   0 0.005
TENG79 23/03/2016 Put 0.450 0.235 0.235 0.000   0 0.235
TENBJ9 23/03/2016 Call 0.500 0.004 0.004 0.000   0 0.004
TENBK9 23/03/2016 Put 0.500 0.285 0.285 0.000   0 0.285
TENFZ9 23/03/2016 Call 0.550 0.004 0.004 0.000   0 0.004
TENG19 23/03/2016 Put 0.550 0.335 0.335 0.000   0 0.335
TENB89 23/03/2016 Call 0.600 0.003 0.003 0.000   0 0.003
TENB99 23/03/2016 Put 0.600 0.385 0.385 0.000   0 0.385
TENCM9 23/03/2016 Call 0.700 0.003 0.003 0.000   0 0.003
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 0.001 0.001 0.000   0 0.001
TENJX9 23/06/2016 Call 0.150 0.080 0.080 0.000   0 0.080
TENJY9 23/06/2016 Put 0.150 0.008 0.008 0.000   0 0.008
TENEH9 23/06/2016 Call 0.200 0.050 0.050 0.000   0 0.050
TENEI9 23/06/2016 Put 0.200 0.025 0.025 0.000   0 0.025
TENJV9 23/06/2016 Call 0.250 0.030 0.030 0.000   0 0.030
TENJW9 23/06/2016 Put 0.250 0.055 0.055 0.000   0 0.055
TENEF9 23/06/2016 Call 0.300 0.015 0.015 0.000   0 0.015
TENEG9 23/06/2016 Put 0.300 0.095 0.095 0.000   0 0.095
TENK29 23/06/2016 Call 0.350 0.008 0.008 0.000   0 0.008
TENK39 23/06/2016 Put 0.350 0.140 0.140 0.000   0 0.140
TENE69 23/06/2016 Call 0.400 0.004 0.004 0.000   0 0.004
TENE79 23/06/2016 Put 0.400 0.185 0.185 0.000   0 0.185
TENJT9 23/06/2016 Call 0.450 0.002 0.002 0.000   0 0.002
TENJU9 23/06/2016 Put 0.450 0.235 0.235 0.000   0 0.235
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
TENJZ9 23/06/2016 Call 0.550 0.000 0.000 0.000   0 0.000
TENK19 23/06/2016 Put 0.550 0.335 0.335 0.000   0 0.335
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
TENJL9 23/06/2016 Call 0.700 0.000 0.000 0.000   0 0.000
TENJM9 23/06/2016 Put 0.700 0.485 0.485 0.000   0 0.485
TENGQ9 29/09/2016 Call 0.100 0.120 0.120 0.000   0 0.120
TENGR9 29/09/2016 Put 0.100 0.001 0.001 0.000   0 0.001
TENGK9 29/09/2016 Call 0.200 0.050 0.050 0.000   0 0.050
TENGL9 29/09/2016 Put 0.200 0.025 0.025 0.000   0 0.025
TENGU9 29/09/2016 Call 0.300 0.025 0.025 0.000   0 0.025
TENGV9 29/09/2016 Put 0.300 0.095 0.095 0.000   0 0.095
TENGM9 29/09/2016 Call 0.400 0.015 0.015 0.000   0 0.015
TENGN9 29/09/2016 Put 0.400 0.185 0.185 0.000   0 0.185
TENGS9 29/09/2016 Call 0.500 0.010 0.010 0.000   0 0.010
TENGT9 29/09/2016 Put 0.500 0.285 0.285 0.000   0 0.285
TENGO9 29/09/2016 Call 0.600 0.009 0.009 0.000   0 0.009
TENGP9 29/09/2016 Put 0.600 0.385 0.385 0.000   0 0.385
TENJN9 29/09/2016 Call 0.700 0.008 0.008 0.000   0 0.008
TENJO9 29/09/2016 Put 0.700 0.485 0.485 0.000   0 0.485
TENKC9 22/12/2016 Call 0.100 0.120 0.120 0.000   0 0.120
TENKD9 22/12/2016 Put 0.100 0.002 0.002 0.000   0 0.002
TENKE9 22/12/2016 Call 0.200 0.055 0.055 0.000   0 0.055
TENKF9 22/12/2016 Put 0.200 0.030 0.030 0.000   0 0.030
TENK69 22/12/2016 Call 0.300 0.025 0.025 0.000   0 0.025
TENK79 22/12/2016 Put 0.300 0.100 0.100 0.000   0 0.100
TENKA9 22/12/2016 Call 0.400 0.015 0.015 0.000   0 0.015
TENKB9 22/12/2016 Put 0.400 0.185 0.185 0.000   0 0.185
TENK49 22/12/2016 Call 0.500 0.006 0.006 0.000   0 0.006
TENK59 22/12/2016 Put 0.500 0.285 0.285 0.000   0 0.285
TENK89 22/12/2016 Call 0.600 0.003 0.003 0.000   0 0.003
TENK99 22/12/2016 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.