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 0.185 0.000 0.185 0.190 0.185 0.190 0.185 3,388,528 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TENRF8 24/09/2015 Call 0.100 0.085 0.085 0.000   0 0.085
TENRG8 24/09/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENZY8 24/09/2015 Call 0.150 0.035 0.035 0.000   0 0.035
TENB19 24/09/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENGX9 24/09/2015 Call 0.160 0.025 0.025 0.000   0 0.025
TENGW9 24/09/2015 Put 0.160 0.000 0.000 0.000   0 0.000
TENLI9 24/09/2015 Call 0.180 0.008 0.008 0.000   0 0.008
TENLH9 24/09/2015 Put 0.180 0.002 0.002 0.000   0 0.002
TENRL8 24/09/2015 Call 0.200 0.001 0.001 0.000   0 0.001
TENRM8 24/09/2015 Put 0.200 0.015 0.015 0.000   0 0.015
TENGY9 24/09/2015 Call 0.210 0.000 0.000 0.000   0 0.000
TENGZ9 24/09/2015 Put 0.210 0.025 0.025 0.000   0 0.025
TENLF9 24/09/2015 Call 0.220 0.000 0.000 0.000   0 0.000
TENLG9 24/09/2015 Put 0.220 0.035 0.035 0.000   0 0.035
TENLE9 24/09/2015 Call 0.240 0.000 0.000 0.000   0 0.000
TENLD9 24/09/2015 Put 0.240 0.055 0.055 0.000   0 0.055
TENB49 24/09/2015 Call 0.250 0.000 0.000 0.000   0 0.000
TENB59 24/09/2015 Put 0.250 0.065 0.065 0.000   0 0.065
TENI29 24/09/2015 Call 0.260 0.000 0.000 0.000   0 0.000
TENI19 24/09/2015 Put 0.260 0.075 0.075 0.000   0 0.075
TENR88 24/09/2015 Call 0.300 0.000 0.000 0.000   0 0.000
TENR98 24/09/2015 Put 0.300 0.115 0.115 0.000   0 0.115
TENZU8 24/09/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENZV8 24/09/2015 Put 0.350 0.165 0.165 0.000   0 0.165
TENRJ8 24/09/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENRK8 24/09/2015 Put 0.400 0.215 0.215 0.000   0 0.215
TENB29 24/09/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENB39 24/09/2015 Put 0.450 0.265 0.265 0.000   0 0.265
TENR68 24/09/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENR78 24/09/2015 Put 0.500 0.315 0.315 0.000   0 0.315
TENZW8 24/09/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENZX8 24/09/2015 Put 0.550 0.365 0.365 0.000   0 0.365
TENRH8 24/09/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENRI8 24/09/2015 Put 0.600 0.415 0.415 0.000   0 0.415
TENCS9 24/09/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENCT9 24/09/2015 Put 0.650 0.465 0.465 0.000   0 0.465
TENR48 24/09/2015 Call 0.700 0.000 0.000 0.000   0 0.000
TENR58 24/09/2015 Put 0.700 0.515 0.515 0.000   0 0.515
TENU28 24/09/2015 Call 0.800 0.000 0.000 0.000   0 0.000
TENU38 24/09/2015 Put 0.800 0.615 0.615 0.000   0 0.615
TENIQ9 29/10/2015 Call 0.100 0.085 0.085 0.000   0 0.085
TENIR9 29/10/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENI99 29/10/2015 Call 0.150 0.045 0.045 0.000   0 0.045
TENIF9 29/10/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENLB9 29/10/2015 Call 0.180 0.020 0.020 0.000   0 0.020
TENLC9 29/10/2015 Put 0.180 0.004 0.004 0.000   0 0.004
TENI59 29/10/2015 Call 0.200 0.010 0.010 0.000   0 0.010
TENI69 29/10/2015 Put 0.200 0.015 0.015 0.000   0 0.015
TENLA9 29/10/2015 Call 0.220 0.004 0.004 0.000   0 0.004
TENL99 29/10/2015 Put 0.220 0.035 0.035 0.000   0 0.035
TENL79 29/10/2015 Call 0.240 0.001 0.001 0.000   0 0.001
TENL89 29/10/2015 Put 0.240 0.055 0.055 0.000   0 0.055
TENII9 29/10/2015 Call 0.250 0.001 0.001 0.000   0 0.001
TENIJ9 29/10/2015 Put 0.250 0.065 0.065 0.000   0 0.065
TENIM9 29/10/2015 Call 0.300 0.000 0.000 0.000   0 0.000
TENIN9 29/10/2015 Put 0.300 0.115 0.115 0.000   0 0.115
TENI79 29/10/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENI89 29/10/2015 Put 0.350 0.165 0.165 0.000   0 0.165
TENI39 29/10/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENI49 29/10/2015 Put 0.400 0.215 0.215 0.000   0 0.215
TENIK9 29/10/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENIL9 29/10/2015 Put 0.450 0.265 0.265 0.000   0 0.265
TENIO9 29/10/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENIP9 29/10/2015 Put 0.500 0.315 0.315 0.000   0 0.315
TENIG9 29/10/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENIH9 29/10/2015 Put 0.550 0.365 0.365 0.000   0 0.365
TENIS9 29/10/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENIT9 29/10/2015 Put 0.600 0.415 0.415 0.000   0 0.415
TENIY9 26/11/2015 Call 0.100 0.085 0.085 0.000   0 0.085
TENIZ9 26/11/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENJ19 26/11/2015 Call 0.150 0.040 0.040 0.000   0 0.040
TENJ29 26/11/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENL69 26/11/2015 Call 0.180 0.025 0.025 0.000   0 0.025
TENL59 26/11/2015 Put 0.180 0.005 0.005 0.000   0 0.005
TENJ39 26/11/2015 Call 0.200 0.015 0.015 0.000   0 0.015
TENJ49 26/11/2015 Put 0.200 0.015 0.015 0.000   0 0.015
TENL39 26/11/2015 Call 0.220 0.010 0.010 0.000   0 0.010
TENL49 26/11/2015 Put 0.220 0.035 0.035 0.000   0 0.035
TENL29 26/11/2015 Call 0.240 0.007 0.007 0.000   0 0.007
TENL19 26/11/2015 Put 0.240 0.055 0.055 0.000   0 0.055
TENJ59 26/11/2015 Call 0.250 0.006 0.006 0.000   0 0.006
TENJ69 26/11/2015 Put 0.250 0.065 0.065 0.000   0 0.065
TENJ79 26/11/2015 Call 0.300 0.001 0.001 0.000   0 0.001
TENJ89 26/11/2015 Put 0.300 0.115 0.115 0.000   0 0.115
TENJ99 26/11/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENJA9 26/11/2015 Put 0.350 0.165 0.165 0.000   0 0.165
TENJB9 26/11/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENJC9 26/11/2015 Put 0.400 0.215 0.215 0.000   0 0.215
TENJP9 26/11/2015 Call 0.410 0.000 0.000 0.000   0 0.000
TENJQ9 26/11/2015 Put 0.410 0.225 0.225 0.000   0 0.225
TENJD9 26/11/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENJE9 26/11/2015 Put 0.450 0.265 0.265 0.000   0 0.265
TENJF9 26/11/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENJG9 26/11/2015 Put 0.500 0.315 0.315 0.000   0 0.315
TENJH9 26/11/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENJI9 26/11/2015 Put 0.550 0.365 0.365 0.000   0 0.365
TENJJ9 26/11/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENJK9 26/11/2015 Put 0.600 0.415 0.415 0.000   0 0.415
TENYC8 17/12/2015 Call 0.100 0.085 0.085 0.000   0 0.085
TENYD8 17/12/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENDR9 17/12/2015 Call 0.150 0.035 0.035 0.000   0 0.035
TENDS9 17/12/2015 Put 0.150 0.004 0.004 0.000   0 0.004
TENKZ9 17/12/2015 Call 0.180 0.015 0.015 0.000   0 0.015
TENKY9 17/12/2015 Put 0.180 0.015 0.015 0.000   0 0.015
TENY28 17/12/2015 Call 0.200 0.008 0.008 0.000   0 0.008
TENY38 17/12/2015 Put 0.200 0.025 0.025 0.000   0 0.025
TENKW9 17/12/2015 Call 0.220 0.004 0.004 0.000   0 0.004
TENKX9 17/12/2015 Put 0.220 0.040 0.040 0.000   0 0.040
TENKV9 17/12/2015 Call 0.240 0.002 0.002 0.000   0 0.002
TENKU9 17/12/2015 Put 0.240 0.055 0.055 0.000   0 0.055
TENDZ9 17/12/2015 Call 0.250 0.001 0.001 0.000   0 0.001
TENE19 17/12/2015 Put 0.250 0.065 0.065 0.000   0 0.065
TENIX9 17/12/2015 Call 0.260 0.001 0.001 0.000   0 0.001
TENIW9 17/12/2015 Put 0.260 0.075 0.075 0.000   0 0.075
TENYE8 17/12/2015 Call 0.300 0.000 0.000 0.000   0 0.000
TENYF8 17/12/2015 Put 0.300 0.115 0.115 0.000   0 0.115
TENIU9 17/12/2015 Call 0.310 0.000 0.000 0.000   0 0.000
TENIV9 17/12/2015 Put 0.310 0.125 0.125 0.000   0 0.125
TENDV9 17/12/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENDW9 17/12/2015 Put 0.350 0.165 0.165 0.000   0 0.165
TENY48 17/12/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENY58 17/12/2015 Put 0.400 0.215 0.215 0.000   0 0.215
TENJR9 17/12/2015 Call 0.410 0.000 0.000 0.000   0 0.000
TENJS9 17/12/2015 Put 0.410 0.220 0.220 0.000   0 0.220
TENDX9 17/12/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENDY9 17/12/2015 Put 0.450 0.265 0.265 0.000   0 0.265
TENYA8 17/12/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENYB8 17/12/2015 Put 0.500 0.315 0.315 0.000   0 0.315
TENFX9 17/12/2015 Call 0.510 0.000 0.000 0.000   0 0.000
TENFY9 17/12/2015 Put 0.510 0.320 0.320 0.000   0 0.320
TENDT9 17/12/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENDU9 17/12/2015 Put 0.550 0.365 0.365 0.000   0 0.365
TENY68 17/12/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENY78 17/12/2015 Put 0.600 0.415 0.415 0.000   0 0.415
TENY88 17/12/2015 Call 0.700 0.000 0.000 0.000   0 0.000
TENY98 17/12/2015 Put 0.700 0.515 0.515 0.000   0 0.515
TENM79 28/01/2016 Call 0.100 0.085 0.085 0.000   0 0.085
TENM89 28/01/2016 Put 0.100 0.000 0.000 0.000   0 0.000
TENLY9 28/01/2016 Call 0.150 0.040 0.040 0.000   0 0.040
TENLZ9 28/01/2016 Put 0.150 0.000 0.000 0.000   0 0.000
TENLP9 28/01/2016 Call 0.200 0.010 0.010 0.000   0 0.010
TENLQ9 28/01/2016 Put 0.200 0.020 0.020 0.000   0 0.020
TENLW9 28/01/2016 Call 0.250 0.003 0.003 0.000   0 0.003
TENLX9 28/01/2016 Put 0.250 0.065 0.065 0.000   0 0.065
TENM99 28/01/2016 Call 0.300 0.001 0.001 0.000   0 0.001
TENMA9 28/01/2016 Put 0.300 0.115 0.115 0.000   0 0.115
TENM19 28/01/2016 Call 0.350 0.000 0.000 0.000   0 0.000
TENM29 28/01/2016 Put 0.350 0.165 0.165 0.000   0 0.165
TENLR9 28/01/2016 Call 0.400 0.000 0.000 0.000   0 0.000
TENLS9 28/01/2016 Put 0.400 0.215 0.215 0.000   0 0.215
TENLT9 28/01/2016 Call 0.450 0.000 0.000 0.000   0 0.000
TENLU9 28/01/2016 Put 0.450 0.265 0.265 0.000   0 0.265
TENM59 28/01/2016 Call 0.500 0.000 0.000 0.000   0 0.000
TENM69 28/01/2016 Put 0.500 0.315 0.315 0.000   0 0.315
TENM39 28/01/2016 Call 0.550 0.000 0.000 0.000   0 0.000
TENM49 28/01/2016 Put 0.550 0.365 0.365 0.000   0 0.365
TENMF9 25/02/2016 Call 0.100 0.085 0.085 0.000   0 0.085
TENMG9 25/02/2016 Put 0.100 0.000 0.000 0.000   0 0.000
TENMH9 25/02/2016 Call 0.150 0.040 0.040 0.000   0 0.040
TENMI9 25/02/2016 Put 0.150 0.001 0.001 0.000   0 0.001
TENMR9 25/02/2016 Call 0.200 0.010 0.010 0.000   0 0.010
TENMS9 25/02/2016 Put 0.200 0.020 0.020 0.000   0 0.020
TENMN9 25/02/2016 Call 0.250 0.002 0.002 0.000   0 0.002
TENMO9 25/02/2016 Put 0.250 0.065 0.065 0.000   0 0.065
TENMB9 25/02/2016 Call 0.300 0.000 0.000 0.000   0 0.000
TENMC9 25/02/2016 Put 0.300 0.115 0.115 0.000   0 0.115
TENMJ9 25/02/2016 Call 0.350 0.000 0.000 0.000   0 0.000
TENMK9 25/02/2016 Put 0.350 0.165 0.165 0.000   0 0.165
TENMT9 25/02/2016 Call 0.400 0.000 0.000 0.000   0 0.000
TENMU9 25/02/2016 Put 0.400 0.215 0.215 0.000   0 0.215
TENMP9 25/02/2016 Call 0.450 0.000 0.000 0.000   0 0.000
TENMQ9 25/02/2016 Put 0.450 0.265 0.265 0.000   0 0.265
TENMD9 25/02/2016 Call 0.500 0.000 0.000 0.000   0 0.000
TENME9 25/02/2016 Put 0.500 0.315 0.315 0.000   0 0.315
TENML9 25/02/2016 Call 0.550 0.000 0.000 0.000   0 0.000
TENMM9 25/02/2016 Put 0.550 0.365 0.365 0.000   0 0.365
TENBH9 23/03/2016 Call 0.100 0.090 0.090 0.000   0 0.090
TENBI9 23/03/2016 Put 0.100 0.000 0.000 0.000   0 0.000
TENG49 23/03/2016 Call 0.150 0.050 0.050 0.000   0 0.050
TENG59 23/03/2016 Put 0.150 0.007 0.007 0.000   0 0.007
TENKS9 23/03/2016 Call 0.180 0.035 0.035 0.000   0 0.035
TENKT9 23/03/2016 Put 0.180 0.020 0.020 0.000   0 0.020
TENB69 23/03/2016 Call 0.200 0.030 0.030 0.000   0 0.030
TENB79 23/03/2016 Put 0.200 0.030 0.030 0.000   0 0.030
TENKR9 23/03/2016 Call 0.220 0.025 0.025 0.000   0 0.025
TENKQ9 23/03/2016 Put 0.220 0.045 0.045 0.000   0 0.045
TENKO9 23/03/2016 Call 0.240 0.020 0.020 0.000   0 0.020
TENKP9 23/03/2016 Put 0.240 0.060 0.060 0.000   0 0.060
TENG89 23/03/2016 Call 0.250 0.015 0.015 0.000   0 0.015
TENG99 23/03/2016 Put 0.250 0.065 0.065 0.000   0 0.065
TENBL9 23/03/2016 Call 0.300 0.009 0.009 0.000   0 0.009
TENBM9 23/03/2016 Put 0.300 0.115 0.115 0.000   0 0.115
TENG29 23/03/2016 Call 0.350 0.006 0.006 0.000   0 0.006
TENG39 23/03/2016 Put 0.350 0.165 0.165 0.000   0 0.165
TENBF9 23/03/2016 Call 0.400 0.004 0.004 0.000   0 0.004
TENBG9 23/03/2016 Put 0.400 0.215 0.215 0.000   0 0.215
TENG69 23/03/2016 Call 0.450 0.003 0.003 0.000   0 0.003
TENG79 23/03/2016 Put 0.450 0.265 0.265 0.000   0 0.265
TENBJ9 23/03/2016 Call 0.500 0.002 0.002 0.000   0 0.002
TENBK9 23/03/2016 Put 0.500 0.315 0.315 0.000   0 0.315
TENFZ9 23/03/2016 Call 0.550 0.001 0.001 0.000   0 0.001
TENG19 23/03/2016 Put 0.550 0.365 0.365 0.000   0 0.365
TENB89 23/03/2016 Call 0.600 0.001 0.001 0.000   0 0.001
TENB99 23/03/2016 Put 0.600 0.415 0.415 0.000   0 0.415
TENCM9 23/03/2016 Call 0.700 0.001 0.001 0.000   0 0.001
TENCN9 23/03/2016 Put 0.700 0.515 0.515 0.000   0 0.515
TENE89 23/06/2016 Call 0.100 0.090 0.090 0.000   0 0.090
TENE99 23/06/2016 Put 0.100 0.001 0.001 0.000   0 0.001
TENJX9 23/06/2016 Call 0.150 0.050 0.050 0.000   0 0.050
TENJY9 23/06/2016 Put 0.150 0.010 0.010 0.000   0 0.010
TENKM9 23/06/2016 Call 0.180 0.035 0.035 0.000   0 0.035
TENKN9 23/06/2016 Put 0.180 0.025 0.025 0.000   0 0.025
TENEH9 23/06/2016 Call 0.200 0.025 0.025 0.000   0 0.025
TENEI9 23/06/2016 Put 0.200 0.035 0.035 0.000   0 0.035
TENKL9 23/06/2016 Call 0.220 0.020 0.020 0.000   0 0.020
TENKK9 23/06/2016 Put 0.220 0.050 0.050 0.000   0 0.050
TENKI9 23/06/2016 Call 0.240 0.015 0.015 0.000   0 0.015
TENKJ9 23/06/2016 Put 0.240 0.065 0.065 0.000   0 0.065
TENJV9 23/06/2016 Call 0.250 0.010 0.010 0.000   0 0.010
TENJW9 23/06/2016 Put 0.250 0.070 0.070 0.000   0 0.070
TENEF9 23/06/2016 Call 0.300 0.005 0.005 0.000   0 0.005
TENEG9 23/06/2016 Put 0.300 0.115 0.115 0.000   0 0.115
TENK29 23/06/2016 Call 0.350 0.002 0.002 0.000   0 0.002
TENK39 23/06/2016 Put 0.350 0.165 0.165 0.000   0 0.165
TENE69 23/06/2016 Call 0.400 0.001 0.001 0.000   0 0.001
TENE79 23/06/2016 Put 0.400 0.215 0.215 0.000   0 0.215
TENJT9 23/06/2016 Call 0.450 0.000 0.000 0.000   0 0.000
TENJU9 23/06/2016 Put 0.450 0.265 0.265 0.000   0 0.265
TENE29 23/06/2016 Call 0.500 0.000 0.000 0.000   0 0.000
TENE39 23/06/2016 Put 0.500 0.315 0.315 0.000   0 0.315
TENJZ9 23/06/2016 Call 0.550 0.000 0.000 0.000   0 0.000
TENK19 23/06/2016 Put 0.550 0.365 0.365 0.000   0 0.365
TENE49 23/06/2016 Call 0.600 0.000 0.000 0.000   0 0.000
TENE59 23/06/2016 Put 0.600 0.415 0.415 0.000   0 0.415
TENJL9 23/06/2016 Call 0.700 0.000 0.000 0.000   0 0.000
TENJM9 23/06/2016 Put 0.700 0.515 0.515 0.000   0 0.515

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.