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 0.240 Up 0.015 0.235 0.240 0.230 0.240 0.225 3,331,704 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TENK28 25/06/2015 Call 0.090 0.150 0.150 0.000   0 0.150
TENK38 25/06/2015 Put 0.090 0.000 0.000 0.000   0 0.000
TENXO8 25/06/2015 Call 0.130 0.110 0.110 0.000   0 0.110
TENXP8 25/06/2015 Put 0.130 0.000 0.000 0.000   0 0.000
TENJV8 25/06/2015 Call 0.170 0.070 0.070 0.000   0 0.070
TENJW8 25/06/2015 Put 0.170 0.000 0.000 0.000   0 0.000
TENXU8 25/06/2015 Call 0.220 0.025 0.025 0.000   0 0.025
TENXV8 25/06/2015 Put 0.220 0.000 0.000 0.000   0 0.000
TENBP9 25/06/2015 Call 0.230 0.020 0.020 0.000   0 0.020
TENBO9 25/06/2015 Put 0.230 0.000 0.000 0.000   900 0.000
TENJZ8 25/06/2015 Call 0.260 0.005 0.005 0.000   42,208 0.005
TENK18 25/06/2015 Put 0.260 0.020 0.020 0.000   2,350 0.020
TENBQ9 25/06/2015 Call 0.270 0.003 0.003 0.000   0 0.003
TENBR9 25/06/2015 Put 0.270 0.030 0.030 0.000   0 0.030
TENXQ8 25/06/2015 Call 0.300 0.001 0.001 0.000   0 0.001
TENXR8 25/06/2015 Put 0.300 0.060 0.060 0.000   0 0.060
TENBT9 25/06/2015 Call 0.310 0.000 0.000 0.000   0 0.000
TENBS9 25/06/2015 Put 0.310 0.070 0.070 0.000   4,900 0.070
TENJR8 25/06/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENJS8 25/06/2015 Put 0.350 0.110 0.110 0.000   500 0.110
TENXZ8 25/06/2015 Call 0.390 0.000 0.000 0.000   0 0.000
TENY18 25/06/2015 Put 0.390 0.150 0.150 0.000   0 0.150
TENK88 25/06/2015 Call 0.430 0.000 0.000 0.000   1,000 0.000
TENK98 25/06/2015 Put 0.430 0.190 0.190 0.000   0 0.190
TENXS8 25/06/2015 Call 0.480 0.000 0.000 0.000   0 0.000
TENXT8 25/06/2015 Put 0.480 0.240 0.240 0.000   0 0.240
TENJT8 25/06/2015 Call 0.520 0.000 0.000 0.000   0 0.000
TENJU8 25/06/2015 Put 0.520 0.280 0.280 0.000   0 0.280
TENXW8 25/06/2015 Call 0.560 0.000 0.000 0.000   0 0.000
TENXY8 25/06/2015 Put 0.560 0.320 0.320 0.000   0 0.320
TENK68 25/06/2015 Call 0.610 0.000 0.000 0.000   0 0.000
TENK78 25/06/2015 Put 0.610 0.370 0.370 0.000   0 0.370
TENJX8 25/06/2015 Call 0.690 0.000 0.000 0.000   0 0.000
TENJY8 25/06/2015 Put 0.690 0.450 0.450 0.000   0 0.450
TENK48 25/06/2015 Call 0.780 0.000 0.000 0.000   0 0.000
TENK58 25/06/2015 Put 0.780 0.540 0.540 0.000   0 0.540
TENEN9 30/07/2015 Call 0.100 0.140 0.140 0.000   0 0.140
TENEO9 30/07/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENEP9 30/07/2015 Call 0.150 0.090 0.090 0.000   100 0.090
TENEQ9 30/07/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENEZ9 30/07/2015 Call 0.200 0.040 0.040 0.000   0 0.040
TENF19 30/07/2015 Put 0.200 0.005 0.005 0.000   0 0.005
TENEX9 30/07/2015 Call 0.250 0.010 0.010 0.000   0 0.010
TENEY9 30/07/2015 Put 0.250 0.025 0.025 0.000   10,000 0.025
TENEJ9 30/07/2015 Call 0.300 0.002 0.002 0.000   0 0.002
TENEK9 30/07/2015 Put 0.300 0.065 0.065 0.000   1,000 0.065
TENET9 30/07/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENEU9 30/07/2015 Put 0.350 0.110 0.110 0.000   0 0.110
TENF29 30/07/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENF39 30/07/2015 Put 0.400 0.160 0.160 0.000   0 0.160
TENEV9 30/07/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENEW9 30/07/2015 Put 0.450 0.210 0.210 0.000   0 0.210
TENEL9 30/07/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENEM9 30/07/2015 Put 0.500 0.260 0.260 0.000   0 0.260
TENER9 30/07/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENES9 30/07/2015 Put 0.550 0.310 0.310 0.000   0 0.310
TENF49 30/07/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENF59 30/07/2015 Put 0.600 0.360 0.360 0.000   0 0.360
TENFL9 27/08/2015 Call 0.100 0.140 0.140 0.000   0 0.140
TENFM9 27/08/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENFT9 27/08/2015 Call 0.150 0.090 0.090 0.000   0 0.090
TENFU9 27/08/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENFF9 27/08/2015 Call 0.200 0.045 0.045 0.000   0 0.045
TENFG9 27/08/2015 Put 0.200 0.007 0.007 0.000   0 0.007
TENF89 27/08/2015 Call 0.250 0.015 0.015 0.000   0 0.015
TENF99 27/08/2015 Put 0.250 0.030 0.030 0.000   10,000 0.030
TENFP9 27/08/2015 Call 0.300 0.004 0.004 0.000   0 0.004
TENFQ9 27/08/2015 Put 0.300 0.065 0.065 0.000   0 0.065
TENFR9 27/08/2015 Call 0.350 0.001 0.001 0.000   0 0.001
TENFS9 27/08/2015 Put 0.350 0.110 0.110 0.000   0 0.110
TENFH9 27/08/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENFI9 27/08/2015 Put 0.400 0.160 0.160 0.000   0 0.160
TENF69 27/08/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENF79 27/08/2015 Put 0.450 0.210 0.210 0.000   0 0.210
TENFN9 27/08/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENFO9 27/08/2015 Put 0.500 0.260 0.260 0.000   0 0.260
TENFV9 27/08/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENFW9 27/08/2015 Put 0.550 0.310 0.310 0.000   0 0.310
TENFJ9 27/08/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENFK9 27/08/2015 Put 0.600 0.360 0.360 0.000   0 0.360
TENRF8 24/09/2015 Call 0.100 0.140 0.140 0.000   0 0.140
TENRG8 24/09/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENZY8 24/09/2015 Call 0.150 0.090 0.090 0.000   0 0.090
TENB19 24/09/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENGX9 24/09/2015 Call 0.160 0.085 0.085 0.000   0 0.085
TENGW9 24/09/2015 Put 0.160 0.000 0.000 0.000   0 0.000
TENRL8 24/09/2015 Call 0.200 0.050 0.050 0.000   2,000 0.050
TENRM8 24/09/2015 Put 0.200 0.005 0.005 0.000   0 0.005
TENGY9 24/09/2015 Call 0.210 0.045 0.045 0.000   0 0.045
TENGZ9 24/09/2015 Put 0.210 0.007 0.007 0.000   0 0.007
TENB49 24/09/2015 Call 0.250 0.020 0.020 0.000   0 0.020
TENB59 24/09/2015 Put 0.250 0.025 0.025 0.000   0 0.025
TENI29 24/09/2015 Call 0.260 0.020 0.020 0.000   0 0.020
TENI19 24/09/2015 Put 0.260 0.030 0.030 0.000   0 0.030
TENR88 24/09/2015 Call 0.300 0.008 0.008 0.000   850 0.008
TENR98 24/09/2015 Put 0.300 0.060 0.060 0.000   0 0.060
TENZU8 24/09/2015 Call 0.350 0.003 0.003 0.000   0 0.003
TENZV8 24/09/2015 Put 0.350 0.110 0.110 0.000   0 0.110
TENRJ8 24/09/2015 Call 0.400 0.001 0.001 0.000   0 0.001
TENRK8 24/09/2015 Put 0.400 0.160 0.160 0.000   0 0.160
TENB29 24/09/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENB39 24/09/2015 Put 0.450 0.210 0.210 0.000   0 0.210
TENR68 24/09/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENR78 24/09/2015 Put 0.500 0.260 0.260 0.000   0 0.260
TENZW8 24/09/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENZX8 24/09/2015 Put 0.550 0.310 0.310 0.000   0 0.310
TENRH8 24/09/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENRI8 24/09/2015 Put 0.600 0.360 0.360 0.000   0 0.360
TENCS9 24/09/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENCT9 24/09/2015 Put 0.650 0.410 0.410 0.000   0 0.410
TENR48 24/09/2015 Call 0.700 0.000 0.000 0.000   0 0.000
TENR58 24/09/2015 Put 0.700 0.460 0.460 0.000   0 0.460
TENU28 24/09/2015 Call 0.800 0.000 0.000 0.000   0 0.000
TENU38 24/09/2015 Put 0.800 0.560 0.560 0.000   0 0.560
TENIQ9 29/10/2015 Call 0.100 0.140 0.140 0.000   0 0.140
TENIR9 29/10/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENI99 29/10/2015 Call 0.150 0.090 0.090 0.000   0 0.090
TENIF9 29/10/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENI59 29/10/2015 Call 0.200 0.045 0.045 0.000   0 0.045
TENI69 29/10/2015 Put 0.200 0.000 0.000 0.000   0 0.000
TENII9 29/10/2015 Call 0.250 0.020 0.020 0.000   0 0.020
TENIJ9 29/10/2015 Put 0.250 0.015 0.015 0.000   0 0.015
TENIM9 29/10/2015 Call 0.300 0.006 0.006 0.000   0 0.006
TENIN9 29/10/2015 Put 0.300 0.060 0.060 0.000   0 0.060
TENI79 29/10/2015 Call 0.350 0.002 0.002 0.000   0 0.002
TENI89 29/10/2015 Put 0.350 0.110 0.110 0.000   0 0.110
TENI39 29/10/2015 Call 0.400 0.001 0.001 0.000   0 0.001
TENI49 29/10/2015 Put 0.400 0.160 0.160 0.000   0 0.160
TENIK9 29/10/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENIL9 29/10/2015 Put 0.450 0.210 0.210 0.000   0 0.210
TENIO9 29/10/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENIP9 29/10/2015 Put 0.500 0.260 0.260 0.000   0 0.260
TENIG9 29/10/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENIH9 29/10/2015 Put 0.550 0.310 0.310 0.000   0 0.310
TENIS9 29/10/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENIT9 29/10/2015 Put 0.600 0.360 0.360 0.000   0 0.360
TENIY9 26/11/2015 Call 0.100 0.140 0.140 0.000   0 0.140
TENIZ9 26/11/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENJ19 26/11/2015 Call 0.150 0.090 0.090 0.000   0 0.090
TENJ29 26/11/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENJ39 26/11/2015 Call 0.200 0.050 0.050 0.000   0 0.050
TENJ49 26/11/2015 Put 0.200 0.001 0.001 0.000   0 0.001
TENJ59 26/11/2015 Call 0.250 0.020 0.020 0.000   0 0.020
TENJ69 26/11/2015 Put 0.250 0.015 0.015 0.000   0 0.015
TENJ79 26/11/2015 Call 0.300 0.009 0.009 0.000   0 0.009
TENJ89 26/11/2015 Put 0.300 0.060 0.060 0.000   0 0.060
TENJ99 26/11/2015 Call 0.350 0.004 0.004 0.000   0 0.004
TENJA9 26/11/2015 Put 0.350 0.110 0.110 0.000   0 0.110
TENJB9 26/11/2015 Call 0.400 0.002 0.002 0.000   0 0.002
TENJC9 26/11/2015 Put 0.400 0.160 0.160 0.000   0 0.160
TENJD9 26/11/2015 Call 0.450 0.001 0.001 0.000   0 0.001
TENJE9 26/11/2015 Put 0.450 0.210 0.210 0.000   0 0.210
TENJF9 26/11/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENJG9 26/11/2015 Put 0.500 0.260 0.260 0.000   0 0.260
TENJH9 26/11/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENJI9 26/11/2015 Put 0.550 0.310 0.310 0.000   0 0.310
TENJJ9 26/11/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENJK9 26/11/2015 Put 0.600 0.360 0.360 0.000   0 0.360
TENYC8 17/12/2015 Call 0.100 0.140 0.140 0.000   0 0.140
TENYD8 17/12/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENDR9 17/12/2015 Call 0.150 0.090 0.090 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 0.050 0.050 0.000   2,000 0.050
TENY38 17/12/2015 Put 0.200 0.009 0.009 0.000   0 0.009
TENDZ9 17/12/2015 Call 0.250 0.025 0.025 0.000   0 0.025
TENE19 17/12/2015 Put 0.250 0.030 0.030 0.000   0 0.030
TENIX9 17/12/2015 Call 0.260 0.025 0.025 0.000   0 0.025
TENIW9 17/12/2015 Put 0.260 0.035 0.035 0.000   0 0.035
TENYE8 17/12/2015 Call 0.300 0.015 0.015 0.000   0 0.015
TENYF8 17/12/2015 Put 0.300 0.065 0.065 0.000   0 0.065
TENIU9 17/12/2015 Call 0.310 0.015 0.015 0.000   0 0.015
TENIV9 17/12/2015 Put 0.310 0.075 0.075 0.000   0 0.075
TENDV9 17/12/2015 Call 0.350 0.010 0.010 0.000   0 0.010
TENDW9 17/12/2015 Put 0.350 0.110 0.110 0.000   0 0.110
TENY48 17/12/2015 Call 0.400 0.009 0.009 0.000   0 0.009
TENY58 17/12/2015 Put 0.400 0.160 0.160 0.000   0 0.160
TENDX9 17/12/2015 Call 0.450 0.007 0.007 0.000   0 0.007
TENDY9 17/12/2015 Put 0.450 0.210 0.210 0.000   0 0.210
TENYA8 17/12/2015 Call 0.500 0.006 0.006 0.000   0 0.006
TENYB8 17/12/2015 Put 0.500 0.260 0.260 0.000   0 0.260
TENFX9 17/12/2015 Call 0.510 0.005 0.005 0.000   0 0.005
TENFY9 17/12/2015 Put 0.510 0.265 0.265 0.000   0 0.265
TENDT9 17/12/2015 Call 0.550 0.005 0.005 0.000   0 0.005
TENDU9 17/12/2015 Put 0.550 0.310 0.310 0.000   0 0.310
TENY68 17/12/2015 Call 0.600 0.004 0.004 0.000   0 0.004
TENY78 17/12/2015 Put 0.600 0.360 0.360 0.000   0 0.360
TENY88 17/12/2015 Call 0.700 0.004 0.004 0.000   0 0.004
TENY98 17/12/2015 Put 0.700 0.460 0.460 0.000   0 0.460
TENBH9 23/03/2016 Call 0.100 0.140 0.140 0.000   0 0.140
TENBI9 23/03/2016 Put 0.100 0.000 0.000 0.000   0 0.000
TENG49 23/03/2016 Call 0.150 0.095 0.095 0.000   0 0.095
TENG59 23/03/2016 Put 0.150 0.001 0.001 0.000   0 0.001
TENB69 23/03/2016 Call 0.200 0.050 0.050 0.000   3,000 0.050
TENB79 23/03/2016 Put 0.200 0.010 0.010 0.000   0 0.010
TENG89 23/03/2016 Call 0.250 0.025 0.025 0.000   0 0.025
TENG99 23/03/2016 Put 0.250 0.030 0.030 0.000   0 0.030
TENBL9 23/03/2016 Call 0.300 0.010 0.010 0.000   2,000 0.010
TENBM9 23/03/2016 Put 0.300 0.065 0.065 0.000   0 0.065
TENG29 23/03/2016 Call 0.350 0.005 0.005 0.000   0 0.005
TENG39 23/03/2016 Put 0.350 0.110 0.110 0.000   0 0.110
TENBF9 23/03/2016 Call 0.400 0.003 0.003 0.000   0 0.003
TENBG9 23/03/2016 Put 0.400 0.160 0.160 0.000   0 0.160
TENG69 23/03/2016 Call 0.450 0.001 0.001 0.000   0 0.001
TENG79 23/03/2016 Put 0.450 0.210 0.210 0.000   0 0.210
TENBJ9 23/03/2016 Call 0.500 0.001 0.001 0.000   0 0.001
TENBK9 23/03/2016 Put 0.500 0.260 0.260 0.000   0 0.260
TENFZ9 23/03/2016 Call 0.550 0.000 0.000 0.000   0 0.000
TENG19 23/03/2016 Put 0.550 0.310 0.310 0.000   0 0.310
TENB89 23/03/2016 Call 0.600 0.000 0.000 0.000   0 0.000
TENB99 23/03/2016 Put 0.600 0.360 0.360 0.000   0 0.360
TENCM9 23/03/2016 Call 0.700 0.000 0.000 0.000   0 0.000
TENCN9 23/03/2016 Put 0.700 0.460 0.460 0.000   0 0.460
TENE89 23/06/2016 Call 0.100 0.140 0.140 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 0.015 0.015 0.000   0 0.015
TENEF9 23/06/2016 Call 0.300 0.015 0.015 0.000   0 0.015
TENEG9 23/06/2016 Put 0.300 0.075 0.075 0.000   0 0.075
TENE69 23/06/2016 Call 0.400 0.003 0.003 0.000   0 0.003
TENE79 23/06/2016 Put 0.400 0.160 0.160 0.000   0 0.160
TENE29 23/06/2016 Call 0.500 0.001 0.001 0.000   0 0.001
TENE39 23/06/2016 Put 0.500 0.260 0.260 0.000   0 0.260
TENE49 23/06/2016 Call 0.600 0.000 0.000 0.000   0 0.000
TENE59 23/06/2016 Put 0.600 0.360 0.360 0.000   0 0.360
TENGQ9 29/09/2016 Call 0.100 0.145 0.145 0.000   0 0.145
TENGR9 29/09/2016 Put 0.100 0.000 0.000 0.000   0 0.000
TENGK9 29/09/2016 Call 0.200 0.070 0.070 0.000   0 0.070
TENGL9 29/09/2016 Put 0.200 0.015 0.015 0.000   0 0.015
TENGU9 29/09/2016 Call 0.300 0.040 0.040 0.000   0 0.040
TENGV9 29/09/2016 Put 0.300 0.075 0.075 0.000   0 0.075
TENGM9 29/09/2016 Call 0.400 0.030 0.030 0.000   0 0.030
TENGN9 29/09/2016 Put 0.400 0.160 0.160 0.000   0 0.160
TENGS9 29/09/2016 Call 0.500 0.025 0.025 0.000   0 0.025
TENGT9 29/09/2016 Put 0.500 0.260 0.260 0.000   0 0.260
TENGO9 29/09/2016 Call 0.600 0.020 0.020 0.000   0 0.020
TENGP9 29/09/2016 Put 0.600 0.360 0.360 0.000   0 0.360

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.