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 * 0.207 Up 0.002 0.205 0.210 0.205 0.210 0.205 286,056 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TENCW9 28/05/2015 Call 0.100 0.000 0.000 0.000   0 0.105
TENCX9 28/05/2015 Put 0.100 0.000 0.040 0.000   0 0.000
TEND59 28/05/2015 Call 0.150 0.030 0.080 0.000   0 0.055
TEND69 28/05/2015 Put 0.150 0.000 0.040 0.000   0 0.001
TENDP9 28/05/2015 Call 0.200 0.000 0.045 0.000   500 0.020
TENDQ9 28/05/2015 Put 0.200 0.000 0.040 0.000   0 0.015
TEND39 28/05/2015 Call 0.250 0.000 0.040 0.000   0 0.004
TEND49 28/05/2015 Put 0.250 0.015 0.065 0.000   0 0.045
TENCU9 28/05/2015 Call 0.300 0.000 0.040 0.000   0 0.001
TENCV9 28/05/2015 Put 0.300 0.065 0.115 0.000   0 0.095
TEND99 28/05/2015 Call 0.350 0.000 0.040 0.000   0 0.000
TENDK9 28/05/2015 Put 0.350 0.110 0.170 0.000   0 0.145
TENDL9 28/05/2015 Call 0.400 0.000 0.050 0.000   0 0.000
TENDM9 28/05/2015 Put 0.400 0.160 0.220 0.000   0 0.195
TEND19 28/05/2015 Call 0.450 0.000 0.050 0.000   0 0.000
TEND29 28/05/2015 Put 0.450 0.200 0.280 0.000   0 0.245
TENCY9 28/05/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENCZ9 28/05/2015 Put 0.500 0.295 0.295 0.000   0 0.295
TEND79 28/05/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TEND89 28/05/2015 Put 0.550 0.345 0.345 0.000   0 0.345
TENDN9 28/05/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENDO9 28/05/2015 Put 0.600 0.395 0.395 0.000   0 0.395
TENK28 25/06/2015 Call 0.090 0.000 0.000 0.000   0 0.115
TENK38 25/06/2015 Put 0.090 0.000 0.000 0.000   0 0.000
TENXO8 25/06/2015 Call 0.130 0.050 0.100 0.000   0 0.075
TENXP8 25/06/2015 Put 0.130 0.000 0.000 0.000   0 0.001
TENJV8 25/06/2015 Call 0.170 0.015 0.065 0.000   0 0.035
TENJW8 25/06/2015 Put 0.170 0.000 0.035 0.000   0 0.006
TENXU8 25/06/2015 Call 0.220 0.000 0.040 0.000   0 0.008
TENXV8 25/06/2015 Put 0.220 0.000 0.045 0.000   0 0.030
TENBP9 25/06/2015 Call 0.230 0.005 0.005 0.000   0 0.005
TENBO9 25/06/2015 Put 0.230 0.035 0.035 0.000   900 0.035
TENJZ8 25/06/2015 Call 0.260 0.000 0.035 0.000   42,208 0.002
TENK18 25/06/2015 Put 0.260 0.025 0.075 0.000   2,350 0.055
TENBQ9 25/06/2015 Call 0.270 0.001 0.001 0.000   0 0.001
TENBR9 25/06/2015 Put 0.270 0.065 0.065 0.000   0 0.065
TENXQ8 25/06/2015 Call 0.300 0.000 0.035 0.000   0 0.000
TENXR8 25/06/2015 Put 0.300 0.065 0.115 0.000   0 0.095
TENBT9 25/06/2015 Call 0.310 0.000 0.000 0.000   0 0.000
TENBS9 25/06/2015 Put 0.310 0.105 0.105 0.000   4,900 0.105
TENJR8 25/06/2015 Call 0.350 0.000 0.035 0.000   0 0.000
TENJS8 25/06/2015 Put 0.350 0.110 0.170 0.000   500 0.145
TENXZ8 25/06/2015 Call 0.390 0.000 0.050 0.000   0 0.000
TENY18 25/06/2015 Put 0.390 0.150 0.210 0.000   0 0.185
TENK88 25/06/2015 Call 0.430 0.000 0.050 0.000   1,000 0.000
TENK98 25/06/2015 Put 0.430 0.190 0.250 0.000   0 0.225
TENXS8 25/06/2015 Call 0.480 0.000 0.050 0.000   0 0.000
TENXT8 25/06/2015 Put 0.480 0.230 0.310 0.000   0 0.275
TENJT8 25/06/2015 Call 0.520 0.000 0.000 0.000   0 0.000
TENJU8 25/06/2015 Put 0.520 0.315 0.315 0.000   0 0.315
TENXW8 25/06/2015 Call 0.560 0.000 0.000 0.000   0 0.000
TENXY8 25/06/2015 Put 0.560 0.355 0.355 0.000   0 0.355
TENK68 25/06/2015 Call 0.610 0.000 0.000 0.000   0 0.000
TENK78 25/06/2015 Put 0.610 0.405 0.405 0.000   0 0.405
TENJX8 25/06/2015 Call 0.690 0.000 0.000 0.000   0 0.000
TENJY8 25/06/2015 Put 0.690 0.485 0.485 0.000   0 0.485
TENK48 25/06/2015 Call 0.780 0.000 0.000 0.000   0 0.000
TENK58 25/06/2015 Put 0.780 0.575 0.575 0.000   0 0.575
TENEN9 30/07/2015 Call 0.100 0.000 0.000 0.000   0 0.105
TENEO9 30/07/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENEP9 30/07/2015 Call 0.150 0.030 0.080 0.000   0 0.060
TENEQ9 30/07/2015 Put 0.150 0.000 0.040 0.000   0 0.005
TENEZ9 30/07/2015 Call 0.200 0.000 0.045 0.000   0 0.025
TENF19 30/07/2015 Put 0.200 0.000 0.045 0.000   0 0.020
TENEX9 30/07/2015 Call 0.250 0.000 0.040 0.000   0 0.010
TENEY9 30/07/2015 Put 0.250 0.025 0.065 0.000   10,000 0.055
TENEJ9 30/07/2015 Call 0.300 0.000 0.040 0.000   0 0.003
TENEK9 30/07/2015 Put 0.300 0.065 0.115 0.000   1,000 0.100
TENET9 30/07/2015 Call 0.350 0.000 0.050 0.000   0 0.001
TENEU9 30/07/2015 Put 0.350 0.110 0.170 0.000   0 0.145
TENF29 30/07/2015 Call 0.400 0.000 0.050 0.000   0 0.000
TENF39 30/07/2015 Put 0.400 0.160 0.220 0.000   0 0.195
TENEV9 30/07/2015 Call 0.450 0.000 0.050 0.000   0 0.000
TENEW9 30/07/2015 Put 0.450 0.200 0.280 0.000   0 0.245
TENEL9 30/07/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENEM9 30/07/2015 Put 0.500 0.295 0.295 0.000   0 0.295
TENER9 30/07/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENES9 30/07/2015 Put 0.550 0.345 0.345 0.000   0 0.345
TENF49 30/07/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENF59 30/07/2015 Put 0.600 0.395 0.395 0.000   0 0.395
TENFL9 27/08/2015 Call 0.100 0.000 0.000 0.000   0 0.105
TENFM9 27/08/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENFT9 27/08/2015 Call 0.150 0.035 0.085 0.000   0 0.060
TENFU9 27/08/2015 Put 0.150 0.000 0.040 0.000   0 0.005
TENFF9 27/08/2015 Call 0.200 0.000 0.045 0.000   0 0.025
TENFG9 27/08/2015 Put 0.200 0.000 0.045 0.000   0 0.025
TENF89 27/08/2015 Call 0.250 0.000 0.040 0.000   0 0.010
TENF99 27/08/2015 Put 0.250 0.025 0.070 0.000   10,000 0.055
TENFP9 27/08/2015 Call 0.300 0.000 0.040 0.000   0 0.003
TENFQ9 27/08/2015 Put 0.300 0.065 0.115 0.000   0 0.100
TENFR9 27/08/2015 Call 0.350 0.000 0.050 0.000   0 0.001
TENFS9 27/08/2015 Put 0.350 0.110 0.170 0.000   0 0.145
TENFH9 27/08/2015 Call 0.400 0.000 0.050 0.000   0 0.000
TENFI9 27/08/2015 Put 0.400 0.160 0.220 0.000   0 0.195
TENF69 27/08/2015 Call 0.450 0.000 0.050 0.000   0 0.000
TENF79 27/08/2015 Put 0.450 0.200 0.280 0.000   0 0.245
TENFN9 27/08/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENFO9 27/08/2015 Put 0.500 0.295 0.295 0.000   0 0.295
TENFV9 27/08/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENFW9 27/08/2015 Put 0.550 0.345 0.345 0.000   0 0.345
TENFJ9 27/08/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENFK9 27/08/2015 Put 0.600 0.395 0.395 0.000   0 0.395
TENRF8 24/09/2015 Call 0.100 0.000 0.000 0.000   0 0.105
TENRG8 24/09/2015 Put 0.100 0.000 0.000 0.000   0 0.001
TENZY8 24/09/2015 Call 0.150 0.060 0.060 0.000   0 0.060
TENB19 24/09/2015 Put 0.150 0.006 0.006 0.000   0 0.007
TENGX9 24/09/2015 Call 0.160 0.050 0.050 0.000   0 0.050
TENGW9 24/09/2015 Put 0.160 0.009 0.009 0.000   0 0.010
TENRL8 24/09/2015 Call 0.200 0.030 0.030 0.000   2,000 0.030
TENRM8 24/09/2015 Put 0.200 0.025 0.025 0.000   0 0.025
TENGY9 24/09/2015 Call 0.210 0.025 0.025 0.000   0 0.025
TENGZ9 24/09/2015 Put 0.210 0.025 0.025 0.000   0 0.030
TENB49 24/09/2015 Call 0.250 0.015 0.015 0.000   0 0.015
TENB59 24/09/2015 Put 0.250 0.050 0.050 0.000   0 0.050
TENI29 24/09/2015 Call 0.260 0.015 0.015 0.000   0 0.015
TENI19 24/09/2015 Put 0.260 0.060 0.060 0.000   0 0.060
TENR88 24/09/2015 Call 0.300 0.000 0.000 0.000   850 0.010
TENR98 24/09/2015 Put 0.300 0.000 0.000 0.000   0 0.095
TENZU8 24/09/2015 Call 0.350 0.000 0.000 0.000   0 0.009
TENZV8 24/09/2015 Put 0.350 0.000 0.000 0.000   0 0.145
TENRJ8 24/09/2015 Call 0.400 0.006 0.006 0.000   0 0.007
TENRK8 24/09/2015 Put 0.400 0.195 0.195 0.000   0 0.195
TENB29 24/09/2015 Call 0.450 0.005 0.005 0.000   0 0.006
TENB39 24/09/2015 Put 0.450 0.245 0.245 0.000   0 0.245
TENR68 24/09/2015 Call 0.500 0.004 0.004 0.000   0 0.005
TENR78 24/09/2015 Put 0.500 0.295 0.295 0.000   0 0.295
TENZW8 24/09/2015 Call 0.550 0.004 0.004 0.000   0 0.004
TENZX8 24/09/2015 Put 0.550 0.345 0.345 0.000   0 0.345
TENRH8 24/09/2015 Call 0.600 0.003 0.003 0.000   0 0.003
TENRI8 24/09/2015 Put 0.600 0.395 0.395 0.000   0 0.395
TENCS9 24/09/2015 Call 0.650 0.003 0.003 0.000   0 0.003
TENCT9 24/09/2015 Put 0.650 0.445 0.445 0.000   0 0.445
TENR48 24/09/2015 Call 0.700 0.003 0.003 0.000   0 0.003
TENR58 24/09/2015 Put 0.700 0.495 0.495 0.000   0 0.495
TENU28 24/09/2015 Call 0.800 0.002 0.002 0.000   0 0.002
TENU38 24/09/2015 Put 0.800 0.595 0.595 0.000   0 0.595
TENIQ9 29/10/2015 Call 0.100 0.000 0.000 0.000   0 0.105
TENIR9 29/10/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENI99 29/10/2015 Call 0.150 0.060 0.060 0.000   0 0.060
TENIF9 29/10/2015 Put 0.150 0.002 0.002 0.000   0 0.002
TENI59 29/10/2015 Call 0.200 0.025 0.025 0.000   0 0.025
TENI69 29/10/2015 Put 0.200 0.015 0.015 0.000   0 0.015
TENII9 29/10/2015 Call 0.250 0.008 0.008 0.000   0 0.009
TENIJ9 29/10/2015 Put 0.250 0.045 0.045 0.000   0 0.050
TENIM9 29/10/2015 Call 0.300 0.000 0.000 0.000   0 0.003
TENIN9 29/10/2015 Put 0.300 0.000 0.000 0.000   0 0.095
TENI79 29/10/2015 Call 0.350 0.001 0.001 0.000   0 0.001
TENI89 29/10/2015 Put 0.350 0.000 0.000 0.000   0 0.145
TENI39 29/10/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENI49 29/10/2015 Put 0.400 0.195 0.195 0.000   0 0.195
TENIK9 29/10/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENIL9 29/10/2015 Put 0.450 0.245 0.245 0.000   0 0.245
TENIO9 29/10/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENIP9 29/10/2015 Put 0.500 0.295 0.295 0.000   0 0.295
TENIG9 29/10/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENIH9 29/10/2015 Put 0.550 0.345 0.345 0.000   0 0.345
TENYC8 17/12/2015 Call 0.100 0.000 0.000 0.000   0 0.105
TENYD8 17/12/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENDR9 17/12/2015 Call 0.150 0.060 0.060 0.000   0 0.060
TENDS9 17/12/2015 Put 0.150 0.002 0.002 0.000   0 0.002
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 0.015 0.015 0.000   0 0.020
TENE19 17/12/2015 Put 0.250 0.050 0.050 0.000   0 0.050
TENYE8 17/12/2015 Call 0.300 0.000 0.000 0.000   0 0.015
TENYF8 17/12/2015 Put 0.300 0.000 0.000 0.000   0 0.095
TENDV9 17/12/2015 Call 0.350 0.000 0.000 0.000   0 0.009
TENDW9 17/12/2015 Put 0.350 0.000 0.000 0.000   0 0.145
TENY48 17/12/2015 Call 0.400 0.006 0.006 0.000   0 0.007
TENY58 17/12/2015 Put 0.400 0.195 0.195 0.000   0 0.195
TENDX9 17/12/2015 Call 0.450 0.005 0.005 0.000   0 0.005
TENDY9 17/12/2015 Put 0.450 0.245 0.245 0.000   0 0.245
TENYA8 17/12/2015 Call 0.500 0.004 0.004 0.000   0 0.004
TENYB8 17/12/2015 Put 0.500 0.295 0.295 0.000   0 0.295
TENFX9 17/12/2015 Call 0.510 0.003 0.003 0.000   0 0.004
TENFY9 17/12/2015 Put 0.510 0.300 0.300 0.000   0 0.300
TENDT9 17/12/2015 Call 0.550 0.003 0.003 0.000   0 0.003
TENDU9 17/12/2015 Put 0.550 0.345 0.345 0.000   0 0.345
TENY68 17/12/2015 Call 0.600 0.002 0.002 0.000   0 0.002
TENY78 17/12/2015 Put 0.600 0.395 0.395 0.000   0 0.395
TENY88 17/12/2015 Call 0.700 0.002 0.002 0.000   0 0.002
TENY98 17/12/2015 Put 0.700 0.495 0.495 0.000   0 0.495
TENBH9 23/03/2016 Call 0.100 0.000 0.000 0.000   0 0.105
TENBI9 23/03/2016 Put 0.100 0.000 0.000 0.000   0 0.001
TENG49 23/03/2016 Call 0.150 0.065 0.065 0.000   0 0.065
TENG59 23/03/2016 Put 0.150 0.007 0.007 0.000   0 0.008
TENB69 23/03/2016 Call 0.200 0.030 0.030 0.000   3,000 0.030
TENB79 23/03/2016 Put 0.200 0.025 0.025 0.000   0 0.025
TENG89 23/03/2016 Call 0.250 0.015 0.015 0.000   0 0.015
TENG99 23/03/2016 Put 0.250 0.055 0.055 0.000   0 0.055
TENBL9 23/03/2016 Call 0.300 0.000 0.000 0.000   2,000 0.005
TENBM9 23/03/2016 Put 0.300 0.000 0.000 0.000   0 0.095
TENG29 23/03/2016 Call 0.350 0.000 0.000 0.000   0 0.002
TENG39 23/03/2016 Put 0.350 0.145 0.145 0.000   0 0.145
TENBF9 23/03/2016 Call 0.400 0.001 0.001 0.000   0 0.001
TENBG9 23/03/2016 Put 0.400 0.195 0.195 0.000   0 0.195
TENG69 23/03/2016 Call 0.450 0.000 0.000 0.000   0 0.000
TENG79 23/03/2016 Put 0.450 0.245 0.245 0.000   0 0.245
TENBJ9 23/03/2016 Call 0.500 0.000 0.000 0.000   0 0.000
TENBK9 23/03/2016 Put 0.500 0.295 0.295 0.000   0 0.295
TENFZ9 23/03/2016 Call 0.550 0.000 0.000 0.000   0 0.000
TENG19 23/03/2016 Put 0.550 0.345 0.345 0.000   0 0.345
TENB89 23/03/2016 Call 0.600 0.000 0.000 0.000   0 0.000
TENB99 23/03/2016 Put 0.600 0.395 0.395 0.000   0 0.395
TENCM9 23/03/2016 Call 0.700 0.000 0.000 0.000   0 0.000
TENCN9 23/03/2016 Put 0.700 0.495 0.495 0.000   0 0.495
TENE89 23/06/2016 Call 0.100 0.000 0.000 0.000   0 0.110
TENE99 23/06/2016 Put 0.100 0.000 0.000 0.000   0 0.000
TENEH9 23/06/2016 Call 0.200 0.035 0.035 0.000   0 0.035
TENEI9 23/06/2016 Put 0.200 0.020 0.020 0.000   0 0.020
TENEF9 23/06/2016 Call 0.300 0.000 0.000 0.000   0 0.007
TENEG9 23/06/2016 Put 0.300 0.000 0.000 0.000   0 0.095
TENE69 23/06/2016 Call 0.400 0.001 0.001 0.000   0 0.001
TENE79 23/06/2016 Put 0.400 0.195 0.195 0.000   0 0.195
TENE29 23/06/2016 Call 0.500 0.000 0.000 0.000   0 0.000
TENE39 23/06/2016 Put 0.500 0.295 0.295 0.000   0 0.295
TENE49 23/06/2016 Call 0.600 0.000 0.000 0.000   0 0.000
TENE59 23/06/2016 Put 0.600 0.395 0.395 0.000   0 0.395
TENGQ9 29/09/2016 Call 0.100 0.000 0.000 0.000   0 0.110
TENGR9 29/09/2016 Put 0.100 0.000 0.000 0.000   0 0.001
TENGK9 29/09/2016 Call 0.200 0.045 0.045 0.000   0 0.045
TENGL9 29/09/2016 Put 0.200 0.030 0.030 0.000   0 0.030
TENGU9 29/09/2016 Call 0.300 0.000 0.000 0.000   0 0.020
TENGV9 29/09/2016 Put 0.300 0.000 0.000 0.000   0 0.100
TENGM9 29/09/2016 Call 0.400 0.010 0.010 0.000   0 0.010
TENGN9 29/09/2016 Put 0.400 0.195 0.195 0.000   0 0.195
TENGS9 29/09/2016 Call 0.500 0.007 0.007 0.000   0 0.007
TENGT9 29/09/2016 Put 0.500 0.295 0.295 0.000   0 0.295
TENGO9 29/09/2016 Call 0.600 0.005 0.005 0.000   0 0.005
TENGP9 29/09/2016 Put 0.600 0.395 0.395 0.000   0 0.395

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.