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 | 6.330  |
-0.100 | 6.320 | 6.330 | 6.440 | 6.470 | 6.310 | 733,756 | Options | Warrants & Structured Products | CFDs | 
|
Options( Show Open Interest only )
| Code | Expiry date |
P/C | Exercise | Bid | Offer | Last | Volume | Open interest |
Margin Price |
|---|---|---|---|---|---|---|---|---|---|
| TWEUR7 | 30/05/2013 | Call | 4.000 | 2.355 | 2.355 | 0.000 | 0 | 2.435 | |
| TWEUS7 | 30/05/2013 | Call | 4.100 | 2.255 | 2.255 | 0.000 | 0 | 2.335 | |
| TWEUV7 | 30/05/2013 | Call | 4.200 | 2.155 | 2.155 | 0.000 | 0 | 2.235 | |
| TWEUW7 | 30/05/2013 | Call | 4.300 | 2.055 | 2.055 | 0.000 | 0 | 2.135 | |
| TWEUZ7 | 30/05/2013 | Call | 4.400 | 1.955 | 1.955 | 0.000 | 0 | 2.035 | |
| TWEV17 | 30/05/2013 | Call | 4.500 | 1.855 | 1.855 | 0.000 | 0 | 1.935 | |
| TWEV47 | 30/05/2013 | Call | 4.600 | 1.755 | 1.755 | 0.000 | 0 | 1.835 | |
| TWEV57 | 30/05/2013 | Call | 4.700 | 1.655 | 1.655 | 0.000 | 0 | 1.735 | |
| TWEV87 | 30/05/2013 | Call | 4.800 | 1.555 | 1.555 | 0.000 | 0 | 1.635 | |
| TWEV97 | 30/05/2013 | Call | 4.900 | 1.455 | 1.455 | 0.000 | 0 | 1.535 | |
| TWEVC7 | 30/05/2013 | Call | 5.000 | 1.265 | 1.405 | 0.000 | 1,000 | 1.435 | |
| TWEVD7 | 30/05/2013 | Call | 5.250 | 1.025 | 1.145 | 0.000 | 1,120 | 1.185 | |
| TWEVG7 | 30/05/2013 | Call | 5.500 | 0.780 | 0.900 | 0.000 | 0 | 0.935 | |
| TWEVH7 | 30/05/2013 | Call | 5.750 | 0.545 | 0.645 | 0.000 | 286 | 0.685 | |
| TWEVK7 | 30/05/2013 | Call | 6.000 | 0.320 | 0.400 | 0.000 | 133 | 0.440 | |
| TWEVL7 | 30/05/2013 | Call | 6.250 | 0.130 | 0.190 | 0.000 | 29 | 0.225 | |
| TWEVO7 | 30/05/2013 | Call | 6.500 | 0.045 | 0.060 | 0.000 | 2,683 | 0.090 | |
| TWEVP7 | 30/05/2013 | Call | 6.750 | 0.007 | 0.020 | 0.000 | 0 | 0.025 | |
| TWEVS7 | 30/05/2013 | Call | 7.000 | 0.000 | 0.006 | 0.000 | 0 | 0.006 | |
| TWEWF7 | 27/06/2013 | Call | 4.000 | 2.360 | 2.360 | 0.000 | 0 | 2.445 | |
| TWEWG7 | 27/06/2013 | Call | 4.100 | 2.260 | 2.260 | 0.000 | 0 | 2.345 | |
| TWEWJ7 | 27/06/2013 | Call | 4.200 | 2.160 | 2.160 | 0.000 | 0 | 2.245 | |
| TWEWK7 | 27/06/2013 | Call | 4.300 | 2.065 | 2.065 | 0.000 | 0 | 2.145 | |
| TWEWN7 | 27/06/2013 | Call | 4.400 | 1.965 | 1.965 | 0.000 | 0 | 2.045 | |
| TWEWO7 | 27/06/2013 | Call | 4.500 | 1.865 | 1.865 | 0.000 | 0 | 1.945 | |
| TWEWR7 | 27/06/2013 | Call | 4.600 | 1.765 | 1.765 | 0.000 | 0 | 1.845 | |
| TWEWS7 | 27/06/2013 | Call | 4.700 | 1.665 | 1.665 | 0.000 | 0 | 1.745 | |
| TWEWV7 | 27/06/2013 | Call | 4.800 | 1.565 | 1.565 | 0.000 | 0 | 1.645 | |
| TWEWW7 | 27/06/2013 | Call | 4.900 | 1.380 | 1.520 | 0.000 | 0 | 1.545 | |
| TWEWZ7 | 27/06/2013 | Call | 5.000 | 1.280 | 1.420 | 0.000 | 0 | 1.445 | |
| TWEX17 | 27/06/2013 | Call | 5.250 | 1.045 | 1.165 | 0.000 | 300 | 1.195 | |
| TWEX47 | 27/06/2013 | Call | 5.500 | 0.805 | 0.925 | 0.000 | 0 | 0.950 | |
| TWEVT7 | 19/12/2013 | Call | 4.000 | 2.380 | 2.380 | 0.000 | 0 | 2.465 | |
| TWEVW7 | 19/12/2013 | Call | 4.500 | 1.895 | 1.895 | 0.000 | 0 | 1.975 | |
| TWEVX7 | 19/12/2013 | Call | 4.750 | 1.655 | 1.655 | 0.000 | 40 | 1.735 | |
| TWEW17 | 19/12/2013 | Call | 5.000 | 1.355 | 1.495 | 0.000 | 66 | 1.505 | |
| TWEW27 | 19/12/2013 | Call | 5.250 | 1.155 | 1.275 | 0.000 | 0 | 1.290 | |
| TWEX67 | 19/12/2013 | Call | 5.750 | 0.765 | 0.885 | 0.000 | 0 | 0.890 | |
| TWEX77 | 19/12/2013 | Call | 6.000 | 0.600 | 0.720 | 0.000 | 10 | 0.725 | |
| TWEW57 | 18/12/2014 | Call | 4.000 | 2.435 | 2.435 | 0.000 | 0 | 2.510 | |
| TWEW67 | 18/12/2014 | Call | 4.500 | 2.000 | 2.000 | 0.000 | 0 | 2.075 | |
| TWEW97 | 18/12/2014 | Call | 4.750 | 1.795 | 1.795 | 0.000 | 0 | 1.865 | |
| TWEWA7 | 18/12/2014 | Call | 5.000 | 1.605 | 1.605 | 0.000 | 0 | 1.670 | |
| TWEWD7 | 18/12/2014 | Call | 5.250 | 1.415 | 1.415 | 0.000 | 0 | 1.485 | |
| TWEUQ7 | 30/05/2013 | Put | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TWEUT7 | 30/05/2013 | Put | 4.100 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TWEUU7 | 30/05/2013 | Put | 4.200 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TWEUX7 | 30/05/2013 | Put | 4.300 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TWEUY7 | 30/05/2013 | Put | 4.400 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TWEV27 | 30/05/2013 | Put | 4.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TWEV37 | 30/05/2013 | Put | 4.600 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TWEV67 | 30/05/2013 | Put | 4.700 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TWEV77 | 30/05/2013 | Put | 4.800 | 0.000 | 0.000 | 0.000 | 30 | 0.000 | |
| TWEVA7 | 30/05/2013 | Put | 4.900 | 0.000 | 0.000 | 0.000 | 30 | 0.000 | |
| TWEVB7 | 30/05/2013 | Put | 5.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TWEVE7 | 30/05/2013 | Put | 5.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TWEVF7 | 30/05/2013 | Put | 5.500 | 0.000 | 0.005 | 0.000 | 31 | 0.000 | |
| TWEVI7 | 30/05/2013 | Put | 5.750 | 0.000 | 0.005 | 0.000 | 1,325 | 0.001 | |
| TWEVJ7 | 30/05/2013 | Put | 6.000 | 0.009 | 0.020 | 0.000 | 58 | 0.010 | |
| TWEVM7 | 30/05/2013 | Put | 6.250 | 0.065 | 0.085 | 0.000 | 0 | 0.050 | |
| TWEVN7 | 30/05/2013 | Put | 6.500 | 0.175 | 0.235 | 0.000 | 0 | 0.150 | |
| TWEVQ7 | 30/05/2013 | Put | 6.750 | 0.370 | 0.470 | 0.000 | 0 | 0.345 | |
| TWEVR7 | 30/05/2013 | Put | 7.000 | 0.605 | 0.725 | 0.000 | 0 | 0.575 | |
| TWEWE7 | 27/06/2013 | Put | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TWEWH7 | 27/06/2013 | Put | 4.100 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TWEWI7 | 27/06/2013 | Put | 4.200 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TWEWL7 | 27/06/2013 | Put | 4.300 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TWEWM7 | 27/06/2013 | Put | 4.400 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TWEWP7 | 27/06/2013 | Put | 4.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TWEWQ7 | 27/06/2013 | Put | 4.600 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TWEWT7 | 27/06/2013 | Put | 4.700 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TWEWU7 | 27/06/2013 | Put | 4.800 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TWEWX7 | 27/06/2013 | Put | 4.900 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TWEWY7 | 27/06/2013 | Put | 5.000 | 0.000 | 0.005 | 0.000 | 60 | 0.001 | |
| TWEX27 | 27/06/2013 | Put | 5.250 | 0.000 | 0.006 | 0.000 | 92 | 0.003 | |
| TWEX37 | 27/06/2013 | Put | 5.500 | 0.004 | 0.015 | 0.000 | 0 | 0.009 | |
| TWEVU7 | 19/12/2013 | Put | 4.000 | 0.003 | 0.003 | 0.000 | 240 | 0.003 | |
| TWEVV7 | 19/12/2013 | Put | 4.500 | 0.015 | 0.015 | 0.000 | 240 | 0.015 | |
| TWEVY7 | 19/12/2013 | Put | 4.750 | 0.030 | 0.030 | 0.000 | 209 | 0.030 | |
| TWEVZ7 | 19/12/2013 | Put | 5.000 | 0.035 | 0.085 | 0.000 | 0 | 0.050 | |
| TWEW37 | 19/12/2013 | Put | 5.250 | 0.070 | 0.120 | 0.000 | 50 | 0.075 | |
| TWEX57 | 19/12/2013 | Put | 5.750 | 0.170 | 0.230 | 0.000 | 0 | 0.175 | |
| TWEX87 | 19/12/2013 | Put | 6.000 | 0.240 | 0.320 | 0.000 | 0 | 0.255 | |
| TWEW47 | 18/12/2014 | Put | 4.000 | 0.055 | 0.055 | 0.000 | 30 | 0.050 | |
| TWEW77 | 18/12/2014 | Put | 4.500 | 0.110 | 0.110 | 0.000 | 0 | 0.105 | |
| TWEW87 | 18/12/2014 | Put | 4.750 | 0.145 | 0.145 | 0.000 | 0 | 0.135 | |
| TWEWB7 | 18/12/2014 | Put | 5.000 | 0.195 | 0.195 | 0.000 | 0 | 0.185 | |
| TWEWC7 | 18/12/2014 | Put | 5.250 | 0.255 | 0.255 | 0.000 | 0 | 0.235 |
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.
Sponsored links
Home | Contact us | FAQs | Sitemap | Glossary
Terms of use | Privacy Statement | Accessibility Statement
© 2013 ASX Limited ABN 98 008 624 691