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 1.045 Down -0.025 1.030 1.045 1.060 1.065 1.010 350,210 Options Warrants & Structured Products CFDs RE

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TENMF9 25/02/2016 Call 1.000 0.065 0.065 0.000   0 0.065
TENMG9 25/02/2016 Put 1.000 0.001 0.001 0.000   0 0.001
TENMH9 25/02/2016 Call 1.500 0.000 0.000 0.000   0 0.000
TENMI9 25/02/2016 Put 1.500 0.455 0.455 0.000   0 0.455
TENP69 25/02/2016 Call 1.800 0.000 0.000 0.000   0 0.000
TENP59 25/02/2016 Put 1.800 0.755 0.755 0.000   0 0.755
TENMR9 25/02/2016 Call 2.000 0.000 0.000 0.000   0 0.000
TENMS9 25/02/2016 Put 2.000 0.955 0.955 0.000   0 0.955
TENP39 25/02/2016 Call 2.100 0.000 0.000 0.000   0 0.000
TENP49 25/02/2016 Put 2.100 1.055 1.055 0.000   0 1.055
TENP29 25/02/2016 Call 2.300 0.000 0.000 0.000   0 0.000
TENP19 25/02/2016 Put 2.300 1.255 1.255 0.000   0 1.255
TENMN9 25/02/2016 Call 2.400 0.000 0.000 0.000   0 0.000
TENMO9 25/02/2016 Put 2.400 1.355 1.355 0.000   0 1.355
TENNY9 25/02/2016 Call 2.500 0.000 0.000 0.000   0 0.000
TENNZ9 25/02/2016 Put 2.500 1.455 1.455 0.000   0 1.455
TENPQ9 25/02/2016 Call 2.600 0.000 0.000 0.000   0 0.000
TENPP9 25/02/2016 Put 2.600 1.550 1.550 0.000   0 1.550
TENMB9 25/02/2016 Call 2.900 0.000 0.000 0.000   0 0.000
TENMC9 25/02/2016 Put 2.900 1.855 1.855 0.000   0 1.855
TENMJ9 25/02/2016 Call 3.400 0.000 0.000 0.000   0 0.000
TENMK9 25/02/2016 Put 3.400 2.355 2.355 0.000   0 2.355
TENMT9 25/02/2016 Call 3.900 0.000 0.000 0.000   0 0.000
TENMU9 25/02/2016 Put 3.900 2.855 2.855 0.000   0 2.855
TENBH9 23/03/2016 Call 1.000 0.090 0.090 0.000   0 0.090
TENBI9 23/03/2016 Put 1.000 0.020 0.020 0.000   0 0.020
TENG49 23/03/2016 Call 1.500 0.001 0.001 0.000   0 0.001
TENG59 23/03/2016 Put 1.500 0.455 0.455 0.000   0 0.455
TENKS9 23/03/2016 Call 1.800 0.000 0.000 0.000   0 0.000
TENKT9 23/03/2016 Put 1.800 0.755 0.755 0.000   0 0.755
TENB69 23/03/2016 Call 2.000 0.000 0.000 0.000   3,000 0.000
TENB79 23/03/2016 Put 2.000 0.955 0.955 0.000   0 0.955
TENKR9 23/03/2016 Call 2.100 0.000 0.000 0.000   0 0.000
TENKQ9 23/03/2016 Put 2.100 1.055 1.055 0.000   0 1.055
TENKO9 23/03/2016 Call 2.300 0.000 0.000 0.000   0 0.000
TENKP9 23/03/2016 Put 2.300 1.255 1.255 0.000   0 1.255
TENG89 23/03/2016 Call 2.400 0.000 0.000 0.000   50 0.000
TENG99 23/03/2016 Put 2.400 1.355 1.355 0.000   0 1.355
TENPR9 23/03/2016 Call 2.500 0.000 0.000 0.000   0 0.000
TENPS9 23/03/2016 Put 2.500 1.450 1.450 0.000   0 1.450
TENBL9 23/03/2016 Call 2.900 0.000 0.000 0.000   2,000 0.000
TENBM9 23/03/2016 Put 2.900 1.855 1.855 0.000   0 1.855
TENG29 23/03/2016 Call 3.400 0.000 0.000 0.000   0 0.000
TENG39 23/03/2016 Put 3.400 2.355 2.355 0.000   0 2.355
TENBF9 23/03/2016 Call 3.900 0.000 0.000 0.000   0 0.000
TENBG9 23/03/2016 Put 3.900 2.855 2.855 0.000   0 2.855
TENE89 23/06/2016 Call 1.000 0.140 0.140 0.000   0 0.140
TENE99 23/06/2016 Put 1.000 0.085 0.085 0.000   0 0.085
TENJX9 23/06/2016 Call 1.500 0.015 0.015 0.000   0 0.015
TENJY9 23/06/2016 Put 1.500 0.460 0.460 0.000   0 0.460
TENKM9 23/06/2016 Call 1.800 0.002 0.002 0.000   0 0.002
TENKN9 23/06/2016 Put 1.800 0.755 0.755 0.000   0 0.755
TENEH9 23/06/2016 Call 2.000 0.001 0.001 0.000   0 0.001
TENEI9 23/06/2016 Put 2.000 0.955 0.955 0.000   0 0.955
TENKL9 23/06/2016 Call 2.100 0.000 0.000 0.000   0 0.000
TENKK9 23/06/2016 Put 2.100 1.055 1.055 0.000   0 1.055
TENNP9 23/06/2016 Call 2.200 0.000 0.000 0.000   0 0.000
TENNO9 23/06/2016 Put 2.200 1.135 1.135 0.000   0 1.135
TENKI9 23/06/2016 Call 2.300 0.000 0.000 0.000   0 0.000
TENKJ9 23/06/2016 Put 2.300 1.255 1.255 0.000   0 1.255
TENJV9 23/06/2016 Call 2.400 0.000 0.000 0.000   0 0.000
TENJW9 23/06/2016 Put 2.400 1.355 1.355 0.000   0 1.355
TENEF9 23/06/2016 Call 2.900 0.000 0.000 0.000   0 0.000
TENEG9 23/06/2016 Put 2.900 1.855 1.855 0.000   0 1.855
TENK29 23/06/2016 Call 3.400 0.000 0.000 0.000   0 0.000
TENK39 23/06/2016 Put 3.400 2.355 2.355 0.000   0 2.355
TENE69 23/06/2016 Call 3.900 0.000 0.000 0.000   0 0.000
TENE79 23/06/2016 Put 3.900 2.855 2.855 0.000   0 2.855
TENN49 29/09/2016 Call 1.000 0.175 0.175 0.000   0 0.175
TENN59 29/09/2016 Put 1.000 0.115 0.115 0.000   0 0.115
TENN89 29/09/2016 Call 1.500 0.035 0.035 0.000   0 0.035
TENN99 29/09/2016 Put 1.500 0.470 0.470 0.000   0 0.470
TENNX9 29/09/2016 Call 1.800 0.010 0.010 0.000   0 0.010
TENNW9 29/09/2016 Put 1.800 0.755 0.755 0.000   0 0.755
TENN69 29/09/2016 Call 1.900 0.008 0.008 0.000   0 0.008
TENN79 29/09/2016 Put 1.900 0.830 0.830 0.000   5,450 0.830
TENMX9 29/09/2016 Call 2.000 0.006 0.006 0.000   0 0.006
TENMY9 29/09/2016 Put 2.000 0.955 0.955 0.000   0 0.955
TENNU9 29/09/2016 Call 2.100 0.004 0.004 0.000   0 0.004
TENNV9 29/09/2016 Put 2.100 1.055 1.055 0.000   0 1.055
TENN39 29/09/2016 Call 2.200 0.003 0.003 0.000   0 0.003
TENN29 29/09/2016 Put 2.200 1.120 1.120 0.000   0 1.120
TENNT9 29/09/2016 Call 2.300 0.002 0.002 0.000   0 0.002
TENNS9 29/09/2016 Put 2.300 1.255 1.255 0.000   0 1.255
TENNM9 29/09/2016 Call 2.400 0.001 0.001 0.000   0 0.001
TENNN9 29/09/2016 Put 2.400 1.355 1.355 0.000   0 1.355
TENNQ9 29/09/2016 Call 2.500 0.001 0.001 0.000   0 0.001
TENNR9 29/09/2016 Put 2.500 1.455 1.455 0.000   0 1.455
TENNK9 29/09/2016 Call 2.900 0.000 0.000 0.000   0 0.000
TENNL9 29/09/2016 Put 2.900 1.855 1.855 0.000   0 1.855
TENMZ9 29/09/2016 Call 3.400 0.000 0.000 0.000   0 0.000
TENN19 29/09/2016 Put 3.400 2.355 2.355 0.000   0 2.355
TENMV9 29/09/2016 Call 3.900 0.000 0.000 0.000   0 0.000
TENMW9 29/09/2016 Put 3.900 2.855 2.855 0.000   0 2.855

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.