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
TWE 4.380 Up 0.110 4.370 4.380 4.300 4.380 4.260 2,355,946 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TWEL69 30/10/2014 Call 3.400 0.960 0.960 0.000   0 0.875
TWEL79 30/10/2014 Put 3.400 0.000 0.000 0.000   0 0.000
TWEK99 30/10/2014 Call 3.500 0.865 0.865 0.000   0 0.775
TWEKA9 30/10/2014 Put 3.500 0.000 0.000 0.000   0 0.000
TWEYJ8 30/10/2014 Call 3.600 0.765 0.765 0.000   0 0.675
TWEYK8 30/10/2014 Put 3.600 0.000 0.000 0.000   0 0.000
TWEYN8 30/10/2014 Call 3.700 0.665 0.665 0.000   0 0.575
TWEYO8 30/10/2014 Put 3.700 0.000 0.000 0.000   0 0.000
TWEYL8 30/10/2014 Call 3.800 0.565 0.565 0.000   0 0.480
TWEYM8 30/10/2014 Put 3.800 0.000 0.000 0.000   0 0.001
TWEYP8 30/10/2014 Call 3.900 0.465 0.465 0.000   0 0.385
TWEYQ8 30/10/2014 Put 3.900 0.000 0.000 0.000   0 0.002
TWEYH8 30/10/2014 Call 4.000 0.365 0.365 0.000   0 0.290
TWEYI8 30/10/2014 Put 4.000 0.001 0.001 0.000   0 0.008
TWEYR8 30/10/2014 Call 4.100 0.265 0.265 0.000   0 0.205
TWEYS8 30/10/2014 Put 4.100 0.005 0.005 0.000   0 0.020
TWEYV8 30/10/2014 Call 4.200 0.175 0.175 0.000   0 0.125
TWEYW8 30/10/2014 Put 4.200 0.020 0.020 0.000   0 0.045
TWEYT8 30/10/2014 Call 4.300 0.100 0.100 0.000   0 0.070
TWEYU8 30/10/2014 Put 4.300 0.045 0.045 0.000   0 0.090
TWEE79 30/10/2014 Call 4.400 0.050 0.050 0.000   0 0.035
TWEE89 30/10/2014 Put 4.400 0.100 0.100 0.000   0 0.155
TWECN9 30/10/2014 Call 4.500 0.020 0.020 0.000   0 0.015
TWECO9 30/10/2014 Put 4.500 0.170 0.170 0.000   0 0.235
TWEZN8 30/10/2014 Call 4.600 0.007 0.007 0.000   0 0.005
TWEZO8 30/10/2014 Put 4.600 0.255 0.255 0.000   0 0.330
TWEZJ8 30/10/2014 Call 4.700 0.002 0.002 0.000   0 0.001
TWEZK8 30/10/2014 Put 4.700 0.350 0.350 0.000   0 0.430
TWEZR8 30/10/2014 Call 4.800 0.000 0.000 0.000   0 0.000
TWEZS8 30/10/2014 Put 4.800 0.445 0.445 0.000   0 0.530
TWEZL8 30/10/2014 Call 4.900 0.000 0.000 0.000   0 0.000
TWEZM8 30/10/2014 Put 4.900 0.545 0.545 0.000   0 0.630
TWEZP8 30/10/2014 Call 5.000 0.000 0.000 0.000   0 0.000
TWEZQ8 30/10/2014 Put 5.000 0.645 0.645 0.000   0 0.730
TWEB59 30/10/2014 Call 5.250 0.000 0.000 0.000   0 0.000
TWEB69 30/10/2014 Put 5.250 0.890 0.890 0.000   0 0.980
TWEB39 30/10/2014 Call 5.500 0.000 0.000 0.000   0 0.000
TWEB49 30/10/2014 Put 5.500 1.140 1.140 0.000   0 1.230
TWEBI9 30/10/2014 Call 5.750 0.000 0.000 0.000   0 0.000
TWEBJ9 30/10/2014 Put 5.750 0.000 0.000 0.000   0 1.480
TWEE99 30/10/2014 Call 6.000 0.000 0.000 0.000   0 0.000
TWEEF9 30/10/2014 Put 6.000 0.000 0.000 0.000   0 1.730
TWEE19 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.000
TWEE29 30/10/2014 Put 6.250 1.890 1.890 0.000   0 1.980
TWEE39 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TWEE49 30/10/2014 Put 6.500 2.140 2.140 0.000   0 2.230
TWEE59 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TWEE69 30/10/2014 Put 6.750 2.390 2.390 0.000   0 2.480
TWEIF9 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TWEIG9 30/10/2014 Put 7.000 2.640 2.640 0.000   0 2.730
TWEL89 27/11/2014 Call 3.400 0.970 0.970 0.000   0 0.885
TWEL99 27/11/2014 Put 3.400 0.000 0.000 0.000   0 0.001
TWEKB9 27/11/2014 Call 3.500 0.875 0.875 0.000   0 0.790
TWEKC9 27/11/2014 Put 3.500 0.001 0.001 0.000   0 0.002
TWEKD9 27/11/2014 Call 3.600 0.775 0.775 0.000   0 0.695
TWEKE9 27/11/2014 Put 3.600 0.002 0.002 0.000   0 0.005
TWEKF9 27/11/2014 Call 3.700 0.680 0.680 0.000   0 0.600
TWEKG9 27/11/2014 Put 3.700 0.005 0.005 0.000   0 0.010
TWEJM9 27/11/2014 Call 3.800 0.580 0.580 0.000   0 0.505
TWEJN9 27/11/2014 Put 3.800 0.009 0.009 0.000   0 0.015
TWEJO9 27/11/2014 Call 3.900 0.485 0.485 0.000   0 0.420
TWEJP9 27/11/2014 Put 3.900 0.015 0.015 0.000   0 0.030
TWEJ69 27/11/2014 Call 4.000 0.395 0.395 0.000   0 0.335
TWEJ79 27/11/2014 Put 4.000 0.030 0.030 0.000   0 0.045
TWEIZ9 27/11/2014 Call 4.100 0.315 0.315 0.000   0 0.260
TWEJ19 27/11/2014 Put 4.100 0.045 0.045 0.000   0 0.070
TWEIT9 27/11/2014 Call 4.200 0.240 0.240 0.000   0 0.190
TWEIU9 27/11/2014 Put 4.200 0.070 0.070 0.000   0 0.105
TWEEM9 27/11/2014 Call 4.300 0.000 0.000 0.000   0 0.135
TWEEN9 27/11/2014 Put 4.300 0.105 0.105 0.000   0 0.150
TWEEG9 27/11/2014 Call 4.400 0.120 0.120 0.000   0 0.090
TWEEH9 27/11/2014 Put 4.400 0.155 0.155 0.000   0 0.210
TWECP9 27/11/2014 Call 4.500 0.080 0.080 0.000   0 0.060
TWECQ9 27/11/2014 Put 4.500 0.215 0.215 0.000   0 0.275
TWECH9 27/11/2014 Call 4.600 0.055 0.055 0.000   0 0.035
TWECI9 27/11/2014 Put 4.600 0.290 0.290 0.000   0 0.350
TWECF9 27/11/2014 Call 4.700 0.030 0.030 0.000   0 0.020
TWECG9 27/11/2014 Put 4.700 0.370 0.370 0.000   0 0.435
TWEC29 27/11/2014 Call 4.800 0.020 0.020 0.000   0 0.010
TWEC39 27/11/2014 Put 4.800 0.460 0.460 0.000   0 0.530
TWEBX9 27/11/2014 Call 4.900 0.010 0.010 0.000   0 0.006
TWEBY9 27/11/2014 Put 4.900 0.550 0.550 0.000   0 0.630
TWEBT9 27/11/2014 Call 5.000 0.006 0.006 0.000   0 0.003
TWEBU9 27/11/2014 Put 5.000 0.645 0.645 0.000   0 0.730
TWEBZ9 27/11/2014 Call 5.250 0.001 0.001 0.000   0 0.001
TWEC19 27/11/2014 Put 5.250 0.890 0.890 0.000   0 0.980
TWEBV9 27/11/2014 Call 5.500 0.000 0.000 0.000   0 0.000
TWEBW9 27/11/2014 Put 5.500 1.140 1.140 0.000   0 1.230
TWEBR9 27/11/2014 Call 5.750 0.000 0.000 0.000   0 0.000
TWEBS9 27/11/2014 Put 5.750 1.390 1.390 0.000   0 1.480
TWEEQ9 27/11/2014 Call 6.000 0.000 0.000 0.000   0 0.000
TWEER9 27/11/2014 Put 6.000 0.000 0.000 0.000   0 1.730
TWEEO9 27/11/2014 Call 6.250 0.000 0.000 0.000   0 0.000
TWEEP9 27/11/2014 Put 6.250 1.890 1.890 0.000   0 1.980
TWEEK9 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TWEEL9 27/11/2014 Put 6.500 2.140 2.140 0.000   0 2.230
TWEEI9 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TWEEJ9 27/11/2014 Put 6.750 2.390 2.390 0.000   0 2.480
TWEIH9 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TWEII9 27/11/2014 Put 7.000 2.640 2.640 0.000   0 2.730
TWELA9 18/12/2014 Call 3.400 0.975 0.975 0.000   0 0.900
TWELB9 18/12/2014 Put 3.400 0.002 0.002 0.000   0 0.005
TWERQ8 18/12/2014 Call 3.500 0.880 0.880 0.000   0 0.800
TWERR8 18/12/2014 Put 3.500 0.005 0.005 0.000   0 0.009
TWERS8 18/12/2014 Call 3.600 0.785 0.785 0.000   0 0.710
TWERT8 18/12/2014 Put 3.600 0.008 0.008 0.000   40 0.015
TWERU8 18/12/2014 Call 3.700 0.695 0.695 0.000   0 0.615
TWERV8 18/12/2014 Put 3.700 0.015 0.015 0.000   0 0.025
TWERW8 18/12/2014 Call 3.800 0.600 0.600 0.000   0 0.530
TWERX8 18/12/2014 Put 3.800 0.020 0.020 0.000   0 0.035
TWEVC8 18/12/2014 Call 3.900 0.510 0.510 0.000   0 0.445
TWEVD8 18/12/2014 Put 3.900 0.030 0.030 0.000   0 0.050
TWEW57 18/12/2014 Call 4.000 0.425 0.425 0.000   500 0.365
TWEW47 18/12/2014 Put 4.000 0.050 0.050 0.000   100 0.070
TWEWZ8 18/12/2014 Call 4.100 0.345 0.345 0.000   0 0.290
TWEX18 18/12/2014 Put 4.100 0.070 0.070 0.000   0 0.100
TWEWX8 18/12/2014 Call 4.200 0.270 0.270 0.000   0 0.230
TWEWY8 18/12/2014 Put 4.200 0.100 0.100 0.000   100 0.135
TWEJL9 18/12/2014 Call 4.210 0.265 0.265 0.000   0 0.220
TWEJK9 18/12/2014 Put 4.210 0.100 0.100 0.000   500 0.140
TWEJH8 18/12/2014 Call 4.300 0.210 0.210 0.000   70 0.175
TWEJI8 18/12/2014 Put 4.300 0.135 0.135 0.000   100 0.185
TWEIG8 18/12/2014 Call 4.400 0.160 0.160 0.000   0 0.130
TWEIH8 18/12/2014 Put 4.400 0.185 0.185 0.000   100 0.240
TWEW67 18/12/2014 Call 4.500 0.115 0.115 0.000   350 0.090
TWEW77 18/12/2014 Put 4.500 0.240 0.240 0.000   0 0.300
TWEDV8 18/12/2014 Call 4.600 0.080 0.080 0.000   0 0.065
TWEDW8 18/12/2014 Put 4.600 0.310 0.310 0.000   0 0.375
TWEDZ8 18/12/2014 Call 4.700 0.055 0.055 0.000   0 0.045
TWEE18 18/12/2014 Put 4.700 0.385 0.385 0.000   100 0.455
TWEW97 18/12/2014 Call 4.750 0.045 0.045 0.000   0 0.035
TWEW87 18/12/2014 Put 4.750 0.425 0.425 0.000   0 0.495
TWEDT8 18/12/2014 Call 4.800 0.035 0.035 0.000   0 0.030
TWEDU8 18/12/2014 Put 4.800 0.470 0.470 0.000   44 0.540
TWEDX8 18/12/2014 Call 4.900 0.025 0.025 0.000   0 0.020
TWEDY8 18/12/2014 Put 4.900 0.555 0.555 0.000   0 0.630
TWEWA7 18/12/2014 Call 5.000 0.015 0.015 0.000   0 0.015
TWEWB7 18/12/2014 Put 5.000 0.650 0.650 0.000   0 0.730
TWEWD7 18/12/2014 Call 5.250 0.004 0.004 0.000   0 0.004
TWEWC7 18/12/2014 Put 5.250 0.890 0.890 0.000   0 0.980
TWEL98 18/12/2014 Call 5.500 0.001 0.001 0.000   300 0.001
TWELA8 18/12/2014 Put 5.500 1.140 1.140 0.000   0 1.230
TWEBM8 18/12/2014 Call 5.750 0.000 0.000 0.000   500 0.000
TWEBL8 18/12/2014 Put 5.750 1.390 1.390 0.000   0 1.480
TWEB78 18/12/2014 Call 6.000 0.000 0.000 0.000   200 0.000
TWEB68 18/12/2014 Put 6.000 0.000 0.000 0.000   0 1.730
TWEEW9 18/12/2014 Call 6.250 0.000 0.000 0.000   0 0.000
TWEEX9 18/12/2014 Put 6.250 1.890 1.890 0.000   0 1.980
TWEES9 18/12/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TWEET9 18/12/2014 Put 6.500 2.140 2.140 0.000   0 2.230
TWEEU9 18/12/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TWEEV9 18/12/2014 Put 6.750 2.390 2.390 0.000   0 2.480
TWEIJ9 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TWEIK9 18/12/2014 Put 7.000 2.640 2.640 0.000   0 2.730
TWELC9 29/01/2015 Call 3.400 0.995 0.995 0.000   0 0.920
TWELD9 29/01/2015 Put 3.400 0.010 0.010 0.000   0 0.015
TWEKH9 29/01/2015 Call 3.500 0.900 0.900 0.000   0 0.825
TWEKI9 29/01/2015 Put 3.500 0.015 0.015 0.000   0 0.025
TWEKJ9 29/01/2015 Call 3.600 0.810 0.810 0.000   0 0.735
TWEKK9 29/01/2015 Put 3.600 0.020 0.020 0.000   0 0.030
TWEKL9 29/01/2015 Call 3.700 0.720 0.720 0.000   0 0.645
TWEKM9 29/01/2015 Put 3.700 0.030 0.030 0.000   0 0.040
TWEJQ9 29/01/2015 Call 3.800 0.630 0.630 0.000   0 0.560
TWEJR9 29/01/2015 Put 3.800 0.040 0.040 0.000   0 0.055
TWEJS9 29/01/2015 Call 3.900 0.540 0.540 0.000   0 0.480
TWEJT9 29/01/2015 Put 3.900 0.055 0.055 0.000   0 0.075
TWEJ89 29/01/2015 Call 4.000 0.460 0.460 0.000   0 0.405
TWEJ99 29/01/2015 Put 4.000 0.075 0.075 0.000   0 0.100
TWEJ29 29/01/2015 Call 4.100 0.390 0.390 0.000   0 0.335
TWEJ39 29/01/2015 Put 4.100 0.100 0.100 0.000   0 0.135
TWEIV9 29/01/2015 Call 4.200 0.320 0.320 0.000   0 0.275
TWEIW9 29/01/2015 Put 4.200 0.135 0.135 0.000   0 0.175
TWEFK9 29/01/2015 Call 4.300 0.260 0.260 0.000   0 0.220
TWEFL9 29/01/2015 Put 4.300 0.175 0.175 0.000   0 0.220
TWEEY9 29/01/2015 Call 4.400 0.210 0.210 0.000   0 0.175
TWEEZ9 29/01/2015 Put 4.400 0.220 0.220 0.000   0 0.275
TWEFI9 29/01/2015 Call 4.500 0.165 0.165 0.000   0 0.135
TWEFJ9 29/01/2015 Put 4.500 0.280 0.280 0.000   0 0.335
TWEF59 29/01/2015 Call 4.600 0.130 0.130 0.000   0 0.105
TWEF69 29/01/2015 Put 4.600 0.340 0.340 0.000   0 0.400
TWEFG9 29/01/2015 Call 4.700 0.095 0.095 0.000   0 0.080
TWEFH9 29/01/2015 Put 4.700 0.410 0.410 0.000   0 0.475
TWEDK9 29/01/2015 Call 4.800 0.075 0.075 0.000   0 0.060
TWEDL9 29/01/2015 Put 4.800 0.490 0.490 0.000   0 0.555
TWED69 29/01/2015 Call 4.900 0.055 0.055 0.000   0 0.045
TWED79 29/01/2015 Put 4.900 0.570 0.570 0.000   0 0.640
TWEDM9 29/01/2015 Call 5.000 0.040 0.040 0.000   0 0.035
TWEDN9 29/01/2015 Put 5.000 0.660 0.660 0.000   0 0.730
TWEDO9 29/01/2015 Call 5.250 0.015 0.015 0.000   0 0.015
TWEDP9 29/01/2015 Put 5.250 0.890 0.890 0.000   0 0.980
TWED89 29/01/2015 Call 5.500 0.007 0.007 0.000   0 0.006
TWED99 29/01/2015 Put 5.500 1.140 1.140 0.000   0 1.230
TWEDQ9 29/01/2015 Call 5.750 0.003 0.003 0.000   0 0.003
TWEDR9 29/01/2015 Put 5.750 0.000 0.000 0.000   0 1.480
TWEF79 29/01/2015 Call 6.000 0.000 0.000 0.000   0 0.001
TWEF89 29/01/2015 Put 6.000 0.000 0.000 0.000   0 1.730
TWEF19 29/01/2015 Call 6.250 0.000 0.000 0.000   0 0.000
TWEF29 29/01/2015 Put 6.250 1.890 1.890 0.000   0 1.980
TWEF99 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.000
TWEFF9 29/01/2015 Put 6.500 2.140 2.140 0.000   0 2.230
TWEF39 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
TWEF49 29/01/2015 Put 6.750 2.390 2.390 0.000   0 2.480
TWEIL9 29/01/2015 Call 7.000 0.000 0.000 0.000   0 0.000
TWEIM9 29/01/2015 Put 7.000 2.640 2.640 0.000   0 2.730
TWELE9 26/02/2015 Call 3.400 1.015 1.015 0.000   0 0.935
TWELF9 26/02/2015 Put 3.400 0.020 0.020 0.000   0 0.030
TWEKN9 26/02/2015 Call 3.500 0.925 0.925 0.000   0 0.845
TWEKO9 26/02/2015 Put 3.500 0.030 0.030 0.000   0 0.035
TWEKP9 26/02/2015 Call 3.600 0.835 0.835 0.000   0 0.755
TWEKQ9 26/02/2015 Put 3.600 0.035 0.035 0.000   0 0.045
TWEKR9 26/02/2015 Call 3.700 0.745 0.745 0.000   0 0.670
TWEKS9 26/02/2015 Put 3.700 0.045 0.045 0.000   0 0.060
TWEJU9 26/02/2015 Call 3.800 0.660 0.660 0.000   0 0.590
TWEJV9 26/02/2015 Put 3.800 0.060 0.060 0.000   0 0.080
TWEJW9 26/02/2015 Call 3.900 0.575 0.575 0.000   0 0.510
TWEJX9 26/02/2015 Put 3.900 0.080 0.080 0.000   0 0.100
TWEJA9 26/02/2015 Call 4.000 0.500 0.500 0.000   0 0.440
TWEJB9 26/02/2015 Put 4.000 0.105 0.105 0.000   0 0.130
TWEJ49 26/02/2015 Call 4.100 0.425 0.425 0.000   0 0.375
TWEJ59 26/02/2015 Put 4.100 0.135 0.135 0.000   0 0.165
TWEIX9 26/02/2015 Call 4.200 0.365 0.365 0.000   0 0.315
TWEIY9 26/02/2015 Put 4.200 0.170 0.170 0.000   0 0.205
TWEFU9 26/02/2015 Call 4.300 0.305 0.305 0.000   0 0.260
TWEFV9 26/02/2015 Put 4.300 0.210 0.210 0.000   0 0.255
TWEG19 26/02/2015 Call 4.400 0.255 0.255 0.000   0 0.215
TWEG29 26/02/2015 Put 4.400 0.260 0.260 0.000   0 0.305
TWEFQ9 26/02/2015 Call 4.500 0.210 0.210 0.000   0 0.175
TWEFR9 26/02/2015 Put 4.500 0.315 0.315 0.000   0 0.370
TWEG59 26/02/2015 Call 4.600 0.170 0.170 0.000   0 0.145
TWEG69 26/02/2015 Put 4.600 0.375 0.375 0.000   0 0.435
TWEFS9 26/02/2015 Call 4.700 0.140 0.140 0.000   0 0.115
TWEFT9 26/02/2015 Put 4.700 0.445 0.445 0.000   0 0.510
TWEG79 26/02/2015 Call 4.800 0.115 0.115 0.000   0 0.095
TWEG89 26/02/2015 Put 4.800 0.520 0.520 0.000   0 0.585
TWEFO9 26/02/2015 Call 4.900 0.090 0.090 0.000   0 0.080
TWEFP9 26/02/2015 Put 4.900 0.600 0.600 0.000   0 0.670
TWEG39 26/02/2015 Call 5.000 0.075 0.075 0.000   0 0.065
TWEG49 26/02/2015 Put 5.000 0.685 0.685 0.000   0 0.755
TWEGN9 26/02/2015 Call 5.250 0.045 0.045 0.000   0 0.040
TWEGO9 26/02/2015 Put 5.250 0.905 0.905 0.000   0 0.990
TWEFW9 26/02/2015 Call 5.500 0.025 0.025 0.000   0 0.025
TWEFX9 26/02/2015 Put 5.500 1.145 1.145 0.000   0 1.230
TWEG99 26/02/2015 Call 5.750 0.000 0.000 0.000   0 0.015
TWEGK9 26/02/2015 Put 5.750 1.390 1.390 0.000   0 1.480
TWEGP9 26/02/2015 Call 6.000 0.000 0.000 0.000   0 0.008
TWEGQ9 26/02/2015 Put 6.000 0.000 0.000 0.000   0 1.730
TWEFM9 26/02/2015 Call 6.250 0.004 0.004 0.000   0 0.005
TWEFN9 26/02/2015 Put 6.250 1.890 1.890 0.000   0 1.980
TWEFY9 26/02/2015 Call 6.500 0.002 0.002 0.000   0 0.003
TWEFZ9 26/02/2015 Put 6.500 2.140 2.140 0.000   0 2.230
TWEGL9 26/02/2015 Call 6.750 0.001 0.001 0.000   0 0.001
TWEGM9 26/02/2015 Put 6.750 2.390 2.390 0.000   0 2.480
TWEIN9 26/02/2015 Call 7.000 0.000 0.000 0.000   0 0.001
TWEIO9 26/02/2015 Put 7.000 2.640 2.640 0.000   0 2.730
TWERY8 26/03/2015 Call 3.400 1.010 1.010 0.000   0 0.940
TWERZ8 26/03/2015 Put 3.400 0.040 0.040 0.000   389 0.045
TWES18 26/03/2015 Call 3.500 0.920 0.920 0.000   0 0.850
TWES28 26/03/2015 Put 3.500 0.050 0.050 0.000   0 0.060
TWES38 26/03/2015 Call 3.600 0.835 0.835 0.000   0 0.760
TWES48 26/03/2015 Put 3.600 0.060 0.060 0.000   0 0.075
TWES58 26/03/2015 Call 3.700 0.745 0.745 0.000   0 0.675
TWES68 26/03/2015 Put 3.700 0.075 0.075 0.000   0 0.095
TWES78 26/03/2015 Call 3.800 0.665 0.665 0.000   0 0.595
TWES88 26/03/2015 Put 3.800 0.095 0.095 0.000   0 0.120
TWEVE8 26/03/2015 Call 3.900 0.585 0.585 0.000   0 0.520
TWEVF8 26/03/2015 Put 3.900 0.120 0.120 0.000   0 0.145
TWEVW8 26/03/2015 Call 4.000 0.510 0.510 0.000   0 0.450
TWEVX8 26/03/2015 Put 4.000 0.150 0.150 0.000   0 0.180
TWEX48 26/03/2015 Call 4.100 0.440 0.440 0.000   0 0.385
TWEX58 26/03/2015 Put 4.100 0.185 0.185 0.000   0 0.220
TWEX28 26/03/2015 Call 4.200 0.380 0.380 0.000   12 0.330
TWEX38 26/03/2015 Put 4.200 0.230 0.230 0.000   0 0.265
TWEJJ8 26/03/2015 Call 4.300 0.325 0.325 0.000   0 0.275
TWEJK8 26/03/2015 Put 4.300 0.275 0.275 0.000   0 0.320
TWEII8 26/03/2015 Call 4.400 0.275 0.275 0.000   0 0.235
TWEIJ8 26/03/2015 Put 4.400 0.330 0.330 0.000   0 0.380
TWEE48 26/03/2015 Call 4.500 0.230 0.230 0.000   7,500 0.195
TWEE58 26/03/2015 Put 4.500 0.385 0.385 0.000   0 0.440
TWEEF8 26/03/2015 Call 4.600 0.195 0.195 0.000   0 0.165
TWEEG8 26/03/2015 Put 4.600 0.450 0.450 0.000   0 0.510
TWEE68 26/03/2015 Call 4.700 0.160 0.160 0.000   0 0.135
TWEE78 26/03/2015 Put 4.700 0.520 0.520 0.000   0 0.585
TWEE88 26/03/2015 Call 4.800 0.135 0.135 0.000   300 0.115
TWEE98 26/03/2015 Put 4.800 0.595 0.595 0.000   0 0.660
TWEE28 26/03/2015 Call 4.900 0.110 0.110 0.000   0 0.095
TWEE38 26/03/2015 Put 4.900 0.675 0.675 0.000   0 0.745
TWEGM8 26/03/2015 Call 5.000 0.090 0.090 0.000   0 0.080
TWEGN8 26/03/2015 Put 5.000 0.755 0.755 0.000   0 0.830
TWEKM8 26/03/2015 Call 5.250 0.055 0.055 0.000   0 0.050
TWEKN8 26/03/2015 Put 5.250 0.970 0.970 0.000   0 1.050
TWELB8 26/03/2015 Call 5.500 0.030 0.030 0.000   0 0.035
TWELC8 26/03/2015 Put 5.500 1.195 1.195 0.000   0 1.285
TWEBK9 26/03/2015 Call 5.750 0.000 0.000 0.000   0 0.025
TWEBL9 26/03/2015 Put 5.750 0.000 0.000 0.000   0 1.520
TWEGT9 26/03/2015 Call 6.000 0.000 0.000 0.000   0 0.015
TWEGU9 26/03/2015 Put 6.000 0.000 0.000 0.000   0 1.765
TWEGR9 26/03/2015 Call 6.250 0.000 0.000 0.000   0 0.010
TWEGS9 26/03/2015 Put 6.250 1.905 1.905 0.000   0 2.010
TWEGX9 26/03/2015 Call 6.500 0.003 0.003 0.000   0 0.006
TWEGY9 26/03/2015 Put 6.500 2.150 2.150 0.000   0 2.250
TWEGV9 26/03/2015 Call 6.750 0.002 0.002 0.000   0 0.004
TWEGW9 26/03/2015 Put 6.750 2.395 2.395 0.000   0 2.495
TWEIP9 26/03/2015 Call 7.000 0.001 0.001 0.000   0 0.002
TWEIQ9 26/03/2015 Put 7.000 2.640 2.640 0.000   0 2.740
TWELG9 25/06/2015 Call 3.400 1.040 1.040 0.000   0 0.965
TWELH9 25/06/2015 Put 3.400 0.070 0.070 0.000   0 0.080
TWEKT9 25/06/2015 Call 3.500 0.950 0.950 0.000   0 0.880
TWEKU9 25/06/2015 Put 3.500 0.085 0.085 0.000   0 0.100
TWEKV9 25/06/2015 Call 3.600 0.870 0.870 0.000   0 0.800
TWEKW9 25/06/2015 Put 3.600 0.100 0.100 0.000   0 0.120
TWEKX9 25/06/2015 Call 3.700 0.785 0.785 0.000   0 0.720
TWEKY9 25/06/2015 Put 3.700 0.125 0.125 0.000   0 0.145
TWEJY9 25/06/2015 Call 3.800 0.710 0.710 0.000   0 0.645
TWEJZ9 25/06/2015 Put 3.800 0.150 0.150 0.000   0 0.175
TWEK19 25/06/2015 Call 3.900 0.635 0.635 0.000   0 0.580
TWEK29 25/06/2015 Put 3.900 0.180 0.180 0.000   0 0.210
TWEJC9 25/06/2015 Call 4.000 0.570 0.570 0.000   0 0.515
TWEJD9 25/06/2015 Put 4.000 0.215 0.215 0.000   0 0.245
TWEX88 25/06/2015 Call 4.100 0.510 0.510 0.000   0 0.455
TWEX98 25/06/2015 Put 4.100 0.250 0.250 0.000   0 0.290
TWEX68 25/06/2015 Call 4.200 0.455 0.455 0.000   0 0.400
TWEX78 25/06/2015 Put 4.200 0.295 0.295 0.000   0 0.335
TWEJL8 25/06/2015 Call 4.300 0.400 0.400 0.000   0 0.355
TWEJM8 25/06/2015 Put 4.300 0.340 0.340 0.000   0 0.385
TWEIK8 25/06/2015 Call 4.400 0.355 0.355 0.000   0 0.310
TWEIL8 25/06/2015 Put 4.400 0.395 0.395 0.000   0 0.440
TWEEP8 25/06/2015 Call 4.500 0.310 0.310 0.000   0 0.270
TWEEQ8 25/06/2015 Put 4.500 0.455 0.455 0.000   0 0.505
TWEEH8 25/06/2015 Call 4.600 0.270 0.270 0.000   0 0.235
TWEEI8 25/06/2015 Put 4.600 0.515 0.515 0.000   0 0.570
TWEEN8 25/06/2015 Call 4.700 0.235 0.235 0.000   0 0.205
TWEEO8 25/06/2015 Put 4.700 0.580 0.580 0.000   0 0.640
TWEEJ8 25/06/2015 Call 4.800 0.205 0.205 0.000   40 0.180
TWEEK8 25/06/2015 Put 4.800 0.650 0.650 0.000   0 0.710
TWEEL8 25/06/2015 Call 4.900 0.180 0.180 0.000   0 0.160
TWEEM8 25/06/2015 Put 4.900 0.720 0.720 0.000   0 0.790
TWEGO8 25/06/2015 Call 5.000 0.155 0.155 0.000   0 0.135
TWEGP8 25/06/2015 Put 5.000 0.800 0.800 0.000   0 0.870
TWEKO8 25/06/2015 Call 5.250 0.110 0.110 0.000   1,000 0.100
TWEKP8 25/06/2015 Put 5.250 1.000 1.000 0.000   400 1.080
TWELD8 25/06/2015 Call 5.500 0.075 0.075 0.000   0 0.075
TWELE8 25/06/2015 Put 5.500 1.215 1.215 0.000   0 1.305
TWEBM9 25/06/2015 Call 5.750 0.000 0.000 0.000   0 0.055
TWEBO9 25/06/2015 Put 5.750 1.440 1.440 0.000   0 1.535
TWEI29 25/06/2015 Call 6.000 0.000 0.000 0.000   0 0.045
TWEI39 25/06/2015 Put 6.000 0.000 0.000 0.000   0 1.775
TWEI49 25/06/2015 Call 6.250 0.025 0.025 0.000   0 0.035
TWEI59 25/06/2015 Put 6.250 1.910 1.910 0.000   0 2.015
TWEI69 25/06/2015 Call 6.500 0.015 0.015 0.000   0 0.030
TWEI79 25/06/2015 Put 6.500 2.155 2.155 0.000   0 2.255
TWEGZ9 25/06/2015 Call 6.750 0.010 0.010 0.000   0 0.025
TWEI19 25/06/2015 Put 6.750 2.395 2.395 0.000   0 2.500
TWEIR9 25/06/2015 Call 7.000 0.006 0.006 0.000   0 0.020
TWEIS9 25/06/2015 Put 7.000 2.640 2.640 0.000   0 2.745
TWELI9 24/09/2015 Call 3.400 1.060 1.060 0.000   0 0.985
TWELJ9 24/09/2015 Put 3.400 0.085 0.085 0.000   0 0.095
TWEKZ9 24/09/2015 Call 3.500 0.980 0.980 0.000   0 0.910
TWEL19 24/09/2015 Put 3.500 0.105 0.105 0.000   0 0.120
TWEL29 24/09/2015 Call 3.600 0.905 0.905 0.000   0 0.835
TWEL39 24/09/2015 Put 3.600 0.130 0.130 0.000   0 0.150
TWEL49 24/09/2015 Call 3.700 0.830 0.830 0.000   0 0.765
TWEL59 24/09/2015 Put 3.700 0.160 0.160 0.000   0 0.180
TWEK39 24/09/2015 Call 3.800 0.760 0.760 0.000   0 0.695
TWEK49 24/09/2015 Put 3.800 0.190 0.190 0.000   0 0.215
TWEK59 24/09/2015 Call 3.900 0.695 0.695 0.000   0 0.630
TWEK69 24/09/2015 Put 3.900 0.225 0.225 0.000   0 0.255
TWEK79 24/09/2015 Call 4.000 0.630 0.630 0.000   0 0.575
TWEK89 24/09/2015 Put 4.000 0.265 0.265 0.000   0 0.300
TWEXA8 24/09/2015 Call 4.100 0.570 0.570 0.000   0 0.520
TWEXB8 24/09/2015 Put 4.100 0.310 0.310 0.000   0 0.345
TWEXC8 24/09/2015 Call 4.200 0.515 0.515 0.000   0 0.465
TWEXD8 24/09/2015 Put 4.200 0.355 0.355 0.000   0 0.395
TWEJN8 24/09/2015 Call 4.300 0.470 0.470 0.000   0 0.420
TWEJO8 24/09/2015 Put 4.300 0.410 0.410 0.000   0 0.450
TWEIM8 24/09/2015 Call 4.400 0.420 0.420 0.000   0 0.375
TWEIN8 24/09/2015 Put 4.400 0.465 0.465 0.000   0 0.510
TWEEX8 24/09/2015 Call 4.500 0.380 0.380 0.000   0 0.340
TWEEY8 24/09/2015 Put 4.500 0.520 0.520 0.000   0 0.570
TWEER8 24/09/2015 Call 4.600 0.340 0.340 0.000   0 0.300
TWEES8 24/09/2015 Put 4.600 0.585 0.585 0.000   0 0.635
TWEEZ8 24/09/2015 Call 4.700 0.305 0.305 0.000   0 0.270
TWEF18 24/09/2015 Put 4.700 0.650 0.650 0.000   0 0.705
TWEET8 24/09/2015 Call 4.800 0.275 0.275 0.000   0 0.240
TWEEU8 24/09/2015 Put 4.800 0.715 0.715 0.000   0 0.775
TWEEV8 24/09/2015 Call 4.900 0.240 0.240 0.000   0 0.215
TWEEW8 24/09/2015 Put 4.900 0.785 0.785 0.000   0 0.850
TWEGQ8 24/09/2015 Call 5.000 0.215 0.215 0.000   0 0.195
TWEGR8 24/09/2015 Put 5.000 0.860 0.860 0.000   0 0.925
TWEKQ8 24/09/2015 Call 5.250 0.160 0.160 0.000   0 0.150
TWEKR8 24/09/2015 Put 5.250 1.055 1.055 0.000   0 1.125
TWELF8 24/09/2015 Call 5.500 0.120 0.120 0.000   0 0.115
TWELG8 24/09/2015 Put 5.500 1.260 1.260 0.000   0 1.335
TWEBP9 24/09/2015 Call 5.750 0.000 0.000 0.000   0 0.090
TWEBQ9 24/09/2015 Put 5.750 1.475 1.475 0.000   0 1.555
TWEJE9 24/09/2015 Call 6.000 0.000 0.000 0.000   0 0.070
TWEJF9 24/09/2015 Put 6.000 1.700 1.700 0.000   0 1.780
TWEJG9 24/09/2015 Call 6.250 0.000 0.000 0.000   0 0.055
TWEJH9 24/09/2015 Put 6.250 1.930 1.930 0.000   0 2.015
TWEJI9 24/09/2015 Call 6.500 0.035 0.035 0.000   0 0.045
TWEJJ9 24/09/2015 Put 6.500 2.165 2.165 0.000   0 2.250
TWEUX8 17/12/2015 Call 3.200 1.255 1.255 0.000   0 1.175
TWEUY8 17/12/2015 Put 3.200 0.065 0.065 0.000   100 0.075
TWED29 17/12/2015 Call 4.700 0.415 0.415 0.000   0 0.370
TWED39 17/12/2015 Put 4.700 0.675 0.675 0.000   0 0.730
TWECZ9 17/12/2015 Call 4.800 0.380 0.380 0.000   0 0.345
TWED19 17/12/2015 Put 4.800 0.745 0.745 0.000   0 0.800
TWECR9 17/12/2015 Call 4.900 0.350 0.350 0.000   0 0.315
TWECS9 17/12/2015 Put 4.900 0.815 0.815 0.000   0 0.875
TWECX9 17/12/2015 Call 5.000 0.325 0.325 0.000   0 0.285
TWECY9 17/12/2015 Put 5.000 0.885 0.885 0.000   0 0.950
TWECT9 17/12/2015 Call 5.250 0.260 0.260 0.000   0 0.230
TWECU9 17/12/2015 Put 5.250 1.075 1.075 0.000   0 1.145
TWECV9 17/12/2015 Call 5.500 0.210 0.210 0.000   0 0.185
TWECW9 17/12/2015 Put 5.500 1.280 1.280 0.000   0 1.355
TWED49 17/12/2015 Call 5.750 0.170 0.170 0.000   0 0.145
TWED59 17/12/2015 Put 5.750 1.495 1.495 0.000   0 1.570

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.