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 0.200 Up 0.005 0.195 0.205 0.195 0.205 0.195 10,069,709 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TENYZ8 29/01/2015 Call 0.100 0.100 0.100 0.000   0 0.095
TENZ18 29/01/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENYM8 29/01/2015 Call 0.150 0.050 0.050 0.000   0 0.045
TENYN8 29/01/2015 Put 0.150 0.000 0.000 0.000   0 0.000
TENYI8 29/01/2015 Call 0.200 0.001 0.001 0.000   0 0.000
TENYJ8 29/01/2015 Put 0.200 0.001 0.001 0.000   0 0.005
TENYW8 29/01/2015 Call 0.250 0.000 0.000 0.000   4,340 0.000
TENYX8 29/01/2015 Put 0.250 0.050 0.050 0.000   500 0.055
TENZ28 29/01/2015 Call 0.300 0.000 0.000 0.000   0 0.000
TENZ38 29/01/2015 Put 0.300 0.100 0.100 0.000   0 0.105
TENYO8 29/01/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENYP8 29/01/2015 Put 0.350 0.150 0.150 0.000   0 0.155
TENYK8 29/01/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENYL8 29/01/2015 Put 0.400 0.200 0.200 0.000   0 0.205
TENYS8 29/01/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENYT8 29/01/2015 Put 0.450 0.250 0.250 0.000   0 0.255
TENZ48 29/01/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENZ58 29/01/2015 Put 0.500 0.300 0.300 0.000   0 0.305
TENYQ8 29/01/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENYR8 29/01/2015 Put 0.550 0.350 0.350 0.000   0 0.355
TENYG8 29/01/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENYH8 29/01/2015 Put 0.600 0.400 0.400 0.000   0 0.405
TENYU8 29/01/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENYV8 29/01/2015 Put 0.650 0.450 0.450 0.000   0 0.455
TENZE8 26/02/2015 Call 0.100 0.100 0.100 0.000   0 0.095
TENZF8 26/02/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENZK8 26/02/2015 Call 0.150 0.050 0.050 0.000   0 0.045
TENZL8 26/02/2015 Put 0.150 0.002 0.002 0.000   0 0.003
TENZS8 26/02/2015 Call 0.200 0.010 0.010 0.000   0 0.007
TENZT8 26/02/2015 Put 0.200 0.020 0.020 0.000   0 0.020
TENZC8 26/02/2015 Call 0.250 0.001 0.001 0.000   4,000 0.001
TENZD8 26/02/2015 Put 0.250 0.055 0.055 0.000   0 0.060
TENZG8 26/02/2015 Call 0.300 0.000 0.000 0.000   0 0.000
TENZH8 26/02/2015 Put 0.300 0.100 0.100 0.000   0 0.105
TENZM8 26/02/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENZN8 26/02/2015 Put 0.350 0.150 0.150 0.000   0 0.155
TENZQ8 26/02/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENZR8 26/02/2015 Put 0.400 0.200 0.200 0.000   0 0.205
TENZA8 26/02/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENZB8 26/02/2015 Put 0.450 0.250 0.250 0.000   0 0.255
TENZI8 26/02/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENZJ8 26/02/2015 Put 0.500 0.300 0.300 0.000   0 0.305
TENZO8 26/02/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENZP8 26/02/2015 Put 0.550 0.350 0.350 0.000   0 0.355
TENZ88 26/02/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENZ98 26/02/2015 Put 0.600 0.400 0.400 0.000   0 0.405
TENCO9 26/02/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENCP9 26/02/2015 Put 0.650 0.450 0.450 0.000   0 0.455
TENKB8 26/03/2015 Call 0.100 0.100 0.100 0.000   0 0.095
TENKC8 26/03/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENVR8 26/03/2015 Call 0.150 0.050 0.050 0.000   0 0.050
TENVS8 26/03/2015 Put 0.150 0.005 0.005 0.000   0 0.005
TENKF8 26/03/2015 Call 0.200 0.010 0.010 0.000   2,500 0.020
TENKG8 26/03/2015 Put 0.200 0.025 0.025 0.000   0 0.025
TENVX8 26/03/2015 Call 0.250 0.000 0.000 0.000   93 0.007
TENVY8 26/03/2015 Put 0.250 0.060 0.060 0.000   20,000 0.060
TENJA8 26/03/2015 Call 0.300 0.000 0.000 0.000   0 0.002
TENKA8 26/03/2015 Put 0.300 0.100 0.100 0.000   1,000 0.105
TENVP8 26/03/2015 Call 0.350 0.000 0.000 0.000   0 0.001
TENVQ8 26/03/2015 Put 0.350 0.150 0.150 0.000   0 0.155
TENKH8 26/03/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENKI8 26/03/2015 Put 0.400 0.200 0.200 0.000   1,000 0.205
TENVV8 26/03/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENVW8 26/03/2015 Put 0.450 0.250 0.250 0.000   0 0.255
TENJ88 26/03/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENJ98 26/03/2015 Put 0.500 0.300 0.300 0.000   0 0.305
TENW78 26/03/2015 Call 0.510 0.000 0.000 0.000   0 0.000
TENW68 26/03/2015 Put 0.510 0.310 0.310 0.000   4,000 0.315
TENVT8 26/03/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENVU8 26/03/2015 Put 0.550 0.350 0.350 0.000   0 0.355
TENKD8 26/03/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENKE8 26/03/2015 Put 0.600 0.400 0.400 0.000   0 0.405
TENW88 26/03/2015 Call 0.610 0.000 0.000 0.000   0 0.000
TENW98 26/03/2015 Put 0.610 0.410 0.410 0.000   1,450 0.415
TENVZ8 26/03/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENW18 26/03/2015 Put 0.650 0.450 0.450 0.000   0 0.455
TENDW8 26/03/2015 Call 0.700 0.000 0.000 0.000   0 0.000
TENJ78 26/03/2015 Put 0.700 0.500 0.500 0.000   0 0.505
TENTZ8 26/03/2015 Call 0.800 0.000 0.000 0.000   0 0.000
TENU18 26/03/2015 Put 0.800 0.600 0.600 0.000   0 0.605
TENBU9 23/04/2015 Call 0.100 0.100 0.100 0.000   0 0.095
TENBV9 23/04/2015 Put 0.100 0.000 0.000 0.000   0 0.000
TENBW9 23/04/2015 Call 0.150 0.055 0.055 0.000   0 0.055
TENBX9 23/04/2015 Put 0.150 0.004 0.004 0.000   0 0.006
TENBY9 23/04/2015 Call 0.200 0.025 0.025 0.000   0 0.025
TENBZ9 23/04/2015 Put 0.200 0.020 0.020 0.000   0 0.025
TENC19 23/04/2015 Call 0.250 0.009 0.009 0.000   0 0.010
TENC29 23/04/2015 Put 0.250 0.055 0.055 0.000   0 0.060
TENC39 23/04/2015 Call 0.300 0.004 0.004 0.000   1,000 0.005
TENC49 23/04/2015 Put 0.300 0.100 0.100 0.000   0 0.105
TENC59 23/04/2015 Call 0.350 0.002 0.002 0.000   0 0.003
TENC69 23/04/2015 Put 0.350 0.150 0.150 0.000   0 0.155
TENC79 23/04/2015 Call 0.400 0.001 0.001 0.000   0 0.001
TENC89 23/04/2015 Put 0.400 0.200 0.200 0.000   0 0.205
TENC99 23/04/2015 Call 0.450 0.000 0.000 0.000   0 0.001
TENCF9 23/04/2015 Put 0.450 0.250 0.250 0.000   0 0.255
TENCG9 23/04/2015 Call 0.500 0.000 0.000 0.000   0 0.001
TENCH9 23/04/2015 Put 0.500 0.300 0.300 0.000   0 0.305
TENCI9 23/04/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENCJ9 23/04/2015 Put 0.550 0.350 0.350 0.000   0 0.355
TENCK9 23/04/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENCL9 23/04/2015 Put 0.600 0.400 0.400 0.000   0 0.405
TENCQ9 23/04/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENCR9 23/04/2015 Put 0.650 0.450 0.450 0.000   0 0.455
TENCW9 28/05/2015 Call 0.100 0.100 0.100 0.000   0 0.095
TENCX9 28/05/2015 Put 0.100 0.001 0.001 0.000   0 0.001
TEND59 28/05/2015 Call 0.150 0.050 0.050 0.000   0 0.045
TEND69 28/05/2015 Put 0.150 0.007 0.007 0.000   0 0.009
TENDP9 28/05/2015 Call 0.200 0.015 0.015 0.015 176 0 0.008
TENDQ9 28/05/2015 Put 0.200 0.025 0.025 0.000   0 0.025
TEND39 28/05/2015 Call 0.250 0.002 0.002 0.000   0 0.000
TEND49 28/05/2015 Put 0.250 0.055 0.055 0.000   0 0.060
TENCU9 28/05/2015 Call 0.300 0.000 0.000 0.000   0 0.000
TENCV9 28/05/2015 Put 0.300 0.100 0.100 0.000   0 0.105
TEND99 28/05/2015 Call 0.350 0.000 0.000 0.000   0 0.000
TENDK9 28/05/2015 Put 0.350 0.150 0.150 0.000   0 0.155
TENDL9 28/05/2015 Call 0.400 0.000 0.000 0.000   0 0.000
TENDM9 28/05/2015 Put 0.400 0.200 0.200 0.000   0 0.205
TEND19 28/05/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TEND29 28/05/2015 Put 0.450 0.250 0.250 0.000   0 0.255
TENCY9 28/05/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENCZ9 28/05/2015 Put 0.500 0.300 0.300 0.000   0 0.305
TEND79 28/05/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TEND89 28/05/2015 Put 0.550 0.350 0.350 0.000   0 0.355
TENDN9 28/05/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENDO9 28/05/2015 Put 0.600 0.400 0.400 0.000   0 0.405
TENK28 25/06/2015 Call 0.090 0.110 0.110 0.000   0 0.105
TENK38 25/06/2015 Put 0.090 0.003 0.003 0.000   0 0.003
TENXO8 25/06/2015 Call 0.130 0.070 0.070 0.000   0 0.065
TENXP8 25/06/2015 Put 0.130 0.010 0.010 0.000   0 0.010
TENJV8 25/06/2015 Call 0.170 0.040 0.040 0.000   0 0.035
TENJW8 25/06/2015 Put 0.170 0.020 0.020 0.000   0 0.020
TENXU8 25/06/2015 Call 0.220 0.020 0.020 0.000   0 0.020
TENXV8 25/06/2015 Put 0.220 0.040 0.040 0.000   900 0.045
TENBP9 25/06/2015 Call 0.230 0.020 0.020 0.000   0 0.015
TENBO9 25/06/2015 Put 0.230 0.045 0.045 0.000   0 0.050
TENJZ8 25/06/2015 Call 0.260 0.015 0.015 0.000   41,308 0.010
TENK18 25/06/2015 Put 0.260 0.065 0.065 0.000   2,350 0.070
TENBQ9 25/06/2015 Call 0.270 0.015 0.015 0.000   0 0.010
TENBR9 25/06/2015 Put 0.270 0.070 0.070 0.000   0 0.075
TENXQ8 25/06/2015 Call 0.300 0.010 0.010 0.000   0 0.008
TENXR8 25/06/2015 Put 0.300 0.100 0.100 0.000   0 0.105
TENBT9 25/06/2015 Call 0.310 0.009 0.009 0.000   0 0.007
TENBS9 25/06/2015 Put 0.310 0.105 0.105 0.000   4,900 0.115
TENJR8 25/06/2015 Call 0.350 0.006 0.006 0.000   0 0.005
TENJS8 25/06/2015 Put 0.350 0.150 0.150 0.000   500 0.155
TENXZ8 25/06/2015 Call 0.390 0.004 0.004 0.000   0 0.003
TENY18 25/06/2015 Put 0.390 0.190 0.190 0.000   600 0.195
TENK88 25/06/2015 Call 0.430 0.003 0.003 0.000   0 0.002
TENK98 25/06/2015 Put 0.430 0.230 0.230 0.000   0 0.235
TENXS8 25/06/2015 Call 0.480 0.001 0.001 0.000   0 0.001
TENXT8 25/06/2015 Put 0.480 0.280 0.280 0.000   0 0.285
TENJT8 25/06/2015 Call 0.520 0.001 0.001 0.000   0 0.001
TENJU8 25/06/2015 Put 0.520 0.320 0.320 0.000   0 0.325
TENXW8 25/06/2015 Call 0.560 0.001 0.001 0.000   0 0.000
TENXY8 25/06/2015 Put 0.560 0.360 0.360 0.000   0 0.365
TENK68 25/06/2015 Call 0.610 0.000 0.000 0.000   0 0.000
TENK78 25/06/2015 Put 0.610 0.410 0.410 0.000   0 0.415
TENJX8 25/06/2015 Call 0.690 0.000 0.000 0.000   0 0.000
TENJY8 25/06/2015 Put 0.690 0.490 0.490 0.000   0 0.495
TENK48 25/06/2015 Call 0.780 0.000 0.000 0.000   0 0.000
TENK58 25/06/2015 Put 0.780 0.580 0.580 0.000   0 0.585
TENRF8 24/09/2015 Call 0.100 0.100 0.100 0.000   0 0.095
TENRG8 24/09/2015 Put 0.100 0.000 0.000 0.000   0 0.001
TENZY8 24/09/2015 Call 0.150 0.055 0.055 0.000   0 0.050
TENB19 24/09/2015 Put 0.150 0.006 0.006 0.000   0 0.008
TENRL8 24/09/2015 Call 0.200 0.025 0.025 0.000   2,000 0.020
TENRM8 24/09/2015 Put 0.200 0.020 0.020 0.000   0 0.025
TENB49 24/09/2015 Call 0.250 0.010 0.010 0.000   0 0.010
TENB59 24/09/2015 Put 0.250 0.050 0.050 0.000   0 0.060
TENR88 24/09/2015 Call 0.300 0.005 0.005 0.000   850 0.004
TENR98 24/09/2015 Put 0.300 0.100 0.100 0.000   0 0.105
TENZU8 24/09/2015 Call 0.350 0.002 0.002 0.000   0 0.002
TENZV8 24/09/2015 Put 0.350 0.150 0.150 0.000   0 0.155
TENRJ8 24/09/2015 Call 0.400 0.001 0.001 0.000   0 0.001
TENRK8 24/09/2015 Put 0.400 0.200 0.200 0.000   0 0.205
TENB29 24/09/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENB39 24/09/2015 Put 0.450 0.250 0.250 0.000   0 0.255
TENR68 24/09/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENR78 24/09/2015 Put 0.500 0.300 0.300 0.000   0 0.305
TENZW8 24/09/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENZX8 24/09/2015 Put 0.550 0.350 0.350 0.000   0 0.355
TENRH8 24/09/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENRI8 24/09/2015 Put 0.600 0.400 0.400 0.000   0 0.405
TENCS9 24/09/2015 Call 0.650 0.000 0.000 0.000   0 0.000
TENCT9 24/09/2015 Put 0.650 0.450 0.450 0.000   0 0.455
TENR48 24/09/2015 Call 0.700 0.000 0.000 0.000   0 0.000
TENR58 24/09/2015 Put 0.700 0.500 0.500 0.000   0 0.505
TENU28 24/09/2015 Call 0.800 0.000 0.000 0.000   0 0.000
TENU38 24/09/2015 Put 0.800 0.600 0.600 0.000   0 0.605
TENYC8 17/12/2015 Call 0.100 0.100 0.100 0.000   0 0.095
TENYD8 17/12/2015 Put 0.100 0.001 0.001 0.000   0 0.001
TENDR9 17/12/2015 Call 0.150 0.055 0.055 0.000   0 0.050
TENDS9 17/12/2015 Put 0.150 0.008 0.008 0.000   0 0.009
TENY28 17/12/2015 Call 0.200 0.025 0.025 0.000   2,000 0.020
TENY38 17/12/2015 Put 0.200 0.025 0.025 0.000   0 0.025
TENDZ9 17/12/2015 Call 0.250 0.010 0.010 0.000   0 0.008
TENE19 17/12/2015 Put 0.250 0.055 0.055 0.000   0 0.060
TENYE8 17/12/2015 Call 0.300 0.006 0.006 0.000   0 0.003
TENYF8 17/12/2015 Put 0.300 0.100 0.100 0.000   0 0.105
TENDV9 17/12/2015 Call 0.350 0.002 0.002 0.000   0 0.001
TENDW9 17/12/2015 Put 0.350 0.150 0.150 0.000   0 0.155
TENY48 17/12/2015 Call 0.400 0.001 0.001 0.000   0 0.000
TENY58 17/12/2015 Put 0.400 0.200 0.200 0.000   0 0.205
TENDX9 17/12/2015 Call 0.450 0.000 0.000 0.000   0 0.000
TENDY9 17/12/2015 Put 0.450 0.250 0.250 0.000   0 0.255
TENYA8 17/12/2015 Call 0.500 0.000 0.000 0.000   0 0.000
TENYB8 17/12/2015 Put 0.500 0.300 0.300 0.000   0 0.305
TENDT9 17/12/2015 Call 0.550 0.000 0.000 0.000   0 0.000
TENDU9 17/12/2015 Put 0.550 0.350 0.350 0.000   0 0.355
TENY68 17/12/2015 Call 0.600 0.000 0.000 0.000   0 0.000
TENY78 17/12/2015 Put 0.600 0.400 0.400 0.000   0 0.405
TENY88 17/12/2015 Call 0.700 0.000 0.000 0.000   0 0.000
TENY98 17/12/2015 Put 0.700 0.500 0.500 0.000   0 0.505
TENBH9 23/03/2016 Call 0.100 0.105 0.105 0.000   0 0.100
TENBI9 23/03/2016 Put 0.100 0.000 0.000 0.000   0 0.000
TENB69 23/03/2016 Call 0.200 0.030 0.030 0.000   0 0.025
TENB79 23/03/2016 Put 0.200 0.025 0.025 0.000   0 0.025
TENBL9 23/03/2016 Call 0.300 0.005 0.005 0.000   2,000 0.005
TENBM9 23/03/2016 Put 0.300 0.100 0.100 0.000   0 0.105
TENBF9 23/03/2016 Call 0.400 0.001 0.001 0.000   0 0.001
TENBG9 23/03/2016 Put 0.400 0.200 0.200 0.000   0 0.205
TENBJ9 23/03/2016 Call 0.500 0.000 0.000 0.000   0 0.000
TENBK9 23/03/2016 Put 0.500 0.300 0.300 0.000   0 0.305
TENB89 23/03/2016 Call 0.600 0.000 0.000 0.000   0 0.000
TENB99 23/03/2016 Put 0.600 0.400 0.400 0.000   0 0.405
TENCM9 23/03/2016 Call 0.700 0.000 0.000 0.000   0 0.000
TENCN9 23/03/2016 Put 0.700 0.500 0.500 0.000   0 0.505
TENE89 23/06/2016 Call 0.100 0.105 0.105 0.000   0 0.100
TENE99 23/06/2016 Put 0.100 0.001 0.001 0.000   0 0.001
TENEH9 23/06/2016 Call 0.200 0.030 0.030 0.000   0 0.030
TENEI9 23/06/2016 Put 0.200 0.030 0.030 0.000   0 0.025
TENEF9 23/06/2016 Call 0.300 0.007 0.007 0.000   0 0.005
TENEG9 23/06/2016 Put 0.300 0.100 0.100 0.000   0 0.105
TENE69 23/06/2016 Call 0.400 0.001 0.001 0.000   0 0.001
TENE79 23/06/2016 Put 0.400 0.200 0.200 0.000   0 0.205
TENE29 23/06/2016 Call 0.500 0.000 0.000 0.000   0 0.000
TENE39 23/06/2016 Put 0.500 0.300 0.300 0.000   0 0.305
TENE49 23/06/2016 Call 0.600 0.000 0.000 0.000   0 0.000
TENE59 23/06/2016 Put 0.600 0.400 0.400 0.000   0 0.405

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.