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 8.550 Down -0.150 8.550 8.560 8.600 8.720 8.515 2,184,883 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TWEC57 25/02/2016 Call 4.460 4.115 4.115 0.000   0 4.245
TWEC67 25/02/2016 Put 4.460 0.000 0.000 0.000   0 0.000
TWEC37 25/02/2016 Call 4.560 4.015 4.015 0.000   0 4.150
TWEC47 25/02/2016 Put 4.560 0.000 0.000 0.000   0 0.000
TWEBL7 25/02/2016 Call 4.650 3.925 3.925 0.000   0 4.060
TWEBM7 25/02/2016 Put 4.650 0.000 0.000 0.000   0 0.000
TWEBY7 25/02/2016 Call 4.750 3.825 3.825 0.000   0 3.960
TWEBZ7 25/02/2016 Put 4.750 0.000 0.000 0.000   0 0.000
TWEBJ7 25/02/2016 Call 4.850 3.725 3.725 0.000   0 3.860
TWEBK7 25/02/2016 Put 4.850 0.000 0.000 0.000   0 0.000
TWEBS7 25/02/2016 Call 5.090 3.485 3.485 0.000   0 3.620
TWEBT7 25/02/2016 Put 5.090 0.000 0.000 0.000   0 0.000
TWEBW7 25/02/2016 Call 5.330 3.245 3.245 0.000   0 3.380
TWEBX7 25/02/2016 Put 5.330 0.000 0.000 0.000   0 0.000
TWEB47 25/02/2016 Call 5.570 3.005 3.005 0.000   0 3.140
TWEB57 25/02/2016 Put 5.570 0.000 0.000 0.000   0 0.000
TWEBO7 25/02/2016 Call 5.820 2.755 2.755 0.000   0 2.890
TWEBP7 25/02/2016 Put 5.820 0.000 0.000 0.000   0 0.000
TWEBU7 25/02/2016 Call 6.060 2.520 2.520 0.000   0 2.655
TWEBV7 25/02/2016 Put 6.060 0.001 0.001 0.000   0 0.000
TWEB67 25/02/2016 Call 6.300 2.285 2.285 0.000   500 2.415
TWEB77 25/02/2016 Put 6.300 0.001 0.001 0.000   0 0.001
TWEBF7 25/02/2016 Call 6.540 2.050 2.050 0.000   0 2.180
TWEBG7 25/02/2016 Put 6.540 0.003 0.003 0.000   0 0.002
TWEBQ7 25/02/2016 Call 6.790 1.805 1.805 0.000   0 1.935
TWEBR7 25/02/2016 Put 6.790 0.008 0.008 0.000   0 0.005
TWEC17 25/02/2016 Call 7.030 0.000 0.000 0.000   0 1.700
TWEC27 25/02/2016 Put 7.030 0.000 0.000 0.000   400 0.010
TWEB87 25/02/2016 Call 7.270 0.000 0.000 0.000   0 1.475
TWEB97 25/02/2016 Put 7.270 0.000 0.000 0.000   400 0.020
TWEBH7 25/02/2016 Call 7.510 0.000 0.000 0.000   0 1.250
TWEBI7 25/02/2016 Put 7.510 0.000 0.000 0.000   0 0.040
TWEC77 25/02/2016 Call 7.750 0.000 0.000 0.000   0 1.035
TWEC87 25/02/2016 Put 7.750 0.000 0.000 0.000   0 0.065
TWEDR7 25/02/2016 Call 8.000 0.000 0.000 0.000   400 0.825
TWEDS7 25/02/2016 Put 8.000 0.000 0.000 0.000   0 0.105
TWEE87 25/02/2016 Call 8.240 0.000 0.000 0.000   400 0.640
TWEE97 25/02/2016 Put 8.240 0.000 0.000 0.000   1,500 0.165
TWEFF7 25/02/2016 Call 8.480 0.000 0.000 0.000   0 0.475
TWEFG7 25/02/2016 Put 8.480 0.000 0.000 0.000   0 0.245
TWEFH7 25/02/2016 Call 8.720 0.000 0.000 0.000   1,500 0.335
TWEFI7 25/02/2016 Put 8.720 0.000 0.000 0.000   0 0.355
TWEFJ7 25/02/2016 Call 8.970 0.000 0.000 0.000   0 0.225
TWEFK7 25/02/2016 Put 8.970 0.000 0.000 0.000   0 0.500
TWEIM7 25/02/2016 Call 9.210 0.105 0.105 0.000   0 0.140
TWEIN7 25/02/2016 Put 9.210 0.750 0.750 0.000   0 0.670
TWEJ37 25/02/2016 Call 9.450 0.060 0.060 0.000   0 0.090
TWEJ47 25/02/2016 Put 9.450 0.950 0.950 0.000   0 0.865
TWEKE7 25/02/2016 Call 9.690 0.035 0.035 0.000   0 0.050
TWEKF7 25/02/2016 Put 9.690 1.170 1.170 0.000   0 1.075
TWEKS7 25/02/2016 Call 10.180 0.010 0.010 0.000   0 0.015
TWEKT7 25/02/2016 Put 10.180 1.640 1.640 0.000   0 1.530
TWEMJ7 25/02/2016 Call 10.660 0.002 0.002 0.000   0 0.004
TWEMK7 25/02/2016 Put 10.660 2.110 2.110 0.000   0 1.995
TWEMF7 25/02/2016 Call 11.150 0.001 0.001 0.000   0 0.001
TWEMG7 25/02/2016 Put 11.150 2.595 2.595 0.000   0 2.480
TWEML7 25/02/2016 Call 11.630 0.000 0.000 0.000   0 0.000
TWEMM7 25/02/2016 Put 11.630 3.075 3.075 0.000   0 2.955
TWEMH7 25/02/2016 Call 12.120 0.000 0.000 0.000   0 0.000
TWEMI7 25/02/2016 Put 12.120 3.560 3.560 0.000   0 3.440
TWEX19 23/03/2016 Call 4.070 4.505 4.505 0.000   0 4.635
TWEX29 23/03/2016 Put 4.070 0.000 0.000 0.000   0 0.000
TWEU69 23/03/2016 Call 4.170 4.405 4.405 0.000   0 4.535
TWEU79 23/03/2016 Put 4.170 0.000 0.000 0.000   0 0.000
TWETJ9 23/03/2016 Call 4.260 4.315 4.315 0.000   0 4.450
TWETK9 23/03/2016 Put 4.260 0.000 0.000 0.000   0 0.000
TWEU89 23/03/2016 Call 4.360 4.215 4.215 0.000   0 4.350
TWEU99 23/03/2016 Put 4.360 0.000 0.000 0.000   0 0.000
TWETT9 23/03/2016 Call 4.460 4.115 4.115 0.000   0 4.250
TWETU9 23/03/2016 Put 4.460 0.000 0.000 0.000   0 0.000
TWEU49 23/03/2016 Call 4.560 4.015 4.015 0.000   0 4.150
TWEU59 23/03/2016 Put 4.560 0.000 0.000 0.000   0 0.000
TWETP9 23/03/2016 Call 4.650 3.925 3.925 0.000   0 4.060
TWETQ9 23/03/2016 Put 4.650 0.000 0.000 0.000   0 0.000
TWEU29 23/03/2016 Call 4.750 3.825 3.825 0.000   0 3.960
TWEU39 23/03/2016 Put 4.750 0.000 0.000 0.000   0 0.000
TWETR9 23/03/2016 Call 4.850 3.730 3.730 0.000   0 3.860
TWETS9 23/03/2016 Put 4.850 0.000 0.000 0.000   0 0.000
TWETL9 23/03/2016 Call 5.090 3.490 3.490 0.000   0 3.625
TWETM9 23/03/2016 Put 5.090 0.000 0.000 0.000   0 0.000
TWETZ9 23/03/2016 Call 5.330 3.250 3.250 0.000   0 3.385
TWEU19 23/03/2016 Put 5.330 0.001 0.001 0.000   0 0.001
TWETX9 23/03/2016 Call 5.570 3.010 3.010 0.000   0 3.145
TWETY9 23/03/2016 Put 5.570 0.002 0.002 0.000   0 0.001
TWETN9 23/03/2016 Call 5.820 2.765 2.765 0.000   0 2.900
TWETO9 23/03/2016 Put 5.820 0.004 0.004 0.000   0 0.003
TWETH9 23/03/2016 Call 6.060 2.530 2.530 0.000   0 2.660
TWETI9 23/03/2016 Put 6.060 0.008 0.008 0.000   0 0.006
TWETV9 23/03/2016 Call 6.300 2.295 2.295 0.000   1,250 2.425
TWETW9 23/03/2016 Put 6.300 0.015 0.015 0.000   0 0.010
TWETF9 23/03/2016 Call 6.540 2.060 2.060 0.000   900 2.190
TWETG9 23/03/2016 Put 6.540 0.025 0.025 0.000   0 0.020
TWEUA9 23/03/2016 Call 6.790 1.825 1.825 0.000   0 1.950
TWEUB9 23/03/2016 Put 6.790 0.040 0.040 0.000   0 0.035
TWEUC9 23/03/2016 Call 7.030 0.000 0.000 0.000   0 1.725
TWEUD9 23/03/2016 Put 7.030 0.000 0.000 0.000   0 0.050
TWEUS9 23/03/2016 Call 7.270 0.000 0.000 0.000   0 1.500
TWEUT9 23/03/2016 Put 7.270 0.000 0.000 0.000   0 0.075
TWEZU9 23/03/2016 Call 7.510 0.000 0.000 0.000   0 1.285
TWEZV9 23/03/2016 Put 7.510 0.000 0.000 0.000   10 0.110
TWEZW9 23/03/2016 Call 7.750 0.000 0.000 0.000   0 1.080
TWEZX9 23/03/2016 Put 7.750 0.000 0.000 0.000   0 0.150
TWEDT7 23/03/2016 Call 8.000 0.000 0.000 0.000   0 0.880
TWEDU7 23/03/2016 Put 8.000 0.000 0.000 0.000   0 0.210
TWEEF7 23/03/2016 Call 8.240 0.000 0.000 0.000   0 0.705
TWEEG7 23/03/2016 Put 8.240 0.000 0.000 0.000   0 0.280
TWEFL7 23/03/2016 Call 8.480 0.000 0.000 0.000   0 0.550
TWEFM7 23/03/2016 Put 8.480 0.000 0.000 0.000   0 0.375
TWEFP7 23/03/2016 Call 8.720 0.000 0.000 0.000   0 0.420
TWEFQ7 23/03/2016 Put 8.720 0.000 0.000 0.000   0 0.490
TWEFN7 23/03/2016 Call 8.970 0.000 0.000 0.000   0 0.305
TWEFO7 23/03/2016 Put 8.970 0.000 0.000 0.000   0 0.635
TWEIO7 23/03/2016 Call 9.210 0.175 0.175 0.000   0 0.220
TWEIP7 23/03/2016 Put 9.210 0.880 0.880 0.000   0 0.800
TWEJ57 23/03/2016 Call 9.450 0.120 0.120 0.000   0 0.155
TWEJ67 23/03/2016 Put 9.450 1.075 1.075 0.000   0 0.985
TWEKG7 23/03/2016 Call 9.690 0.085 0.085 0.000   0 0.110
TWEKH7 23/03/2016 Put 9.690 1.280 1.280 0.000   0 1.185
TWEKU7 23/03/2016 Call 10.180 0.035 0.035 0.000   0 0.050
TWEKV7 23/03/2016 Put 10.180 1.735 1.735 0.000   0 1.625
TWEMT7 23/03/2016 Call 10.660 0.015 0.015 0.000   0 0.020
TWEMU7 23/03/2016 Put 10.660 2.195 2.195 0.000   0 2.085
TWEMN7 23/03/2016 Call 11.150 0.006 0.006 0.000   0 0.008
TWEMO7 23/03/2016 Put 11.150 2.680 2.680 0.000   0 2.560
TWEMR7 23/03/2016 Call 11.630 0.002 0.002 0.000   0 0.003
TWEMS7 23/03/2016 Put 11.630 3.155 3.155 0.000   0 3.035
TWEMP7 23/03/2016 Call 12.120 0.001 0.001 0.000   0 0.001
TWEMQ7 23/03/2016 Put 12.120 3.635 3.635 0.000   0 3.515
TWEG87 28/04/2016 Call 5.250 3.330 3.330 0.000   0 3.460
TWEG97 28/04/2016 Put 5.250 0.004 0.004 0.000   0 0.003
TWEGY7 28/04/2016 Call 5.500 3.080 3.080 0.000   0 3.215
TWEGZ7 28/04/2016 Put 5.500 0.008 0.008 0.000   0 0.006
TWEGO7 28/04/2016 Call 5.750 2.835 2.835 0.000   0 2.970
TWEGP7 28/04/2016 Put 5.750 0.015 0.015 0.000   0 0.010
TWEG67 28/04/2016 Call 6.000 2.590 2.590 0.000   0 2.725
TWEG77 28/04/2016 Put 6.000 0.025 0.025 0.000   0 0.020
TWEI77 28/04/2016 Call 6.250 2.350 2.350 0.000   0 2.485
TWEI87 28/04/2016 Put 6.250 0.040 0.040 0.000   0 0.030
TWEGS7 28/04/2016 Call 6.500 2.115 2.115 0.000   0 2.240
TWEGT7 28/04/2016 Put 6.500 0.055 0.055 0.000   0 0.050
TWEGQ7 28/04/2016 Call 6.750 1.885 1.885 0.000   0 2.005
TWEGR7 28/04/2016 Put 6.750 0.080 0.080 0.000   0 0.070
TWEI37 28/04/2016 Call 7.000 0.000 0.000 0.000   0 1.775
TWEI47 28/04/2016 Put 7.000 0.000 0.000 0.000   0 0.095
TWEI57 28/04/2016 Call 7.250 0.000 0.000 0.000   0 1.555
TWEI67 28/04/2016 Put 7.250 0.000 0.000 0.000   0 0.130
TWEGU7 28/04/2016 Call 7.500 0.000 0.000 0.000   0 1.340
TWEGV7 28/04/2016 Put 7.500 0.000 0.000 0.000   0 0.165
TWEGM7 28/04/2016 Call 7.750 0.000 0.000 0.000   0 1.140
TWEGN7 28/04/2016 Put 7.750 0.000 0.000 0.000   0 0.220
TWEG47 28/04/2016 Call 8.000 0.000 0.000 0.000   0 0.955
TWEG57 28/04/2016 Put 8.000 0.000 0.000 0.000   0 0.285
TWEI17 28/04/2016 Call 8.250 0.000 0.000 0.000   0 0.780
TWEI27 28/04/2016 Put 8.250 0.000 0.000 0.000   0 0.365
TWEGW7 28/04/2016 Call 8.500 0.000 0.000 0.000   0 0.630
TWEGX7 28/04/2016 Put 8.500 0.000 0.000 0.000   0 0.460
TWEGK7 28/04/2016 Call 8.750 0.000 0.000 0.000   0 0.495
TWEGL7 28/04/2016 Put 8.750 0.000 0.000 0.000   0 0.580
TWEI97 28/04/2016 Call 9.000 0.000 0.000 0.000   0 0.385
TWEIF7 28/04/2016 Put 9.000 0.000 0.000 0.000   0 0.720
TWEIQ7 28/04/2016 Call 9.250 0.000 0.000 0.000   0 0.295
TWEIR7 28/04/2016 Put 9.250 0.000 0.000 0.000   0 0.880
TWEJ77 28/04/2016 Call 9.500 0.000 0.000 0.000   0 0.220
TWEJ87 28/04/2016 Put 9.500 0.000 0.000 0.000   0 1.060
TWEKI7 28/04/2016 Call 9.750 0.000 0.000 0.000   0 0.165
TWEKJ7 28/04/2016 Put 9.750 0.000 0.000 0.000   0 1.255
TWEKW7 28/04/2016 Call 10.000 0.000 0.000 0.000   0 0.125
TWEKX7 28/04/2016 Put 10.000 0.000 0.000 0.000   0 1.465
TWEN27 28/04/2016 Call 10.500 0.050 0.050 0.000   0 0.070
TWEN37 28/04/2016 Put 10.500 2.025 2.025 0.000   0 1.910
TWEMV7 28/04/2016 Call 11.000 0.025 0.025 0.000   0 0.035
TWEMW7 28/04/2016 Put 11.000 2.500 2.500 0.000   0 2.380
TWEMZ7 28/04/2016 Call 11.500 0.010 0.010 0.000   0 0.020
TWEN17 28/04/2016 Put 11.500 2.990 2.990 0.000   0 2.860
TWEMX7 28/04/2016 Call 12.000 0.005 0.005 0.000   0 0.009
TWEMY7 28/04/2016 Put 12.000 3.485 3.485 0.000   0 3.355
TWEK87 26/05/2016 Call 5.750 2.840 2.840 0.000   0 2.980
TWEK97 26/05/2016 Put 5.750 0.030 0.030 0.000   0 0.020
TWEJH7 26/05/2016 Call 6.000 2.600 2.600 0.000   0 2.735
TWEJI7 26/05/2016 Put 6.000 0.045 0.045 0.000   0 0.035
TWEJZ7 26/05/2016 Call 6.250 2.365 2.365 0.000   0 2.490
TWEK17 26/05/2016 Put 6.250 0.060 0.060 0.000   0 0.050
TWEJX7 26/05/2016 Call 6.500 2.130 2.130 0.000   0 2.255
TWEJY7 26/05/2016 Put 6.500 0.080 0.080 0.000   0 0.070
TWEJN7 26/05/2016 Call 6.750 1.905 1.905 0.000   0 2.025
TWEJO7 26/05/2016 Put 6.750 0.110 0.110 0.000   0 0.095
TWEJJ7 26/05/2016 Call 7.000 1.685 1.685 0.000   0 1.800
TWEJK7 26/05/2016 Put 7.000 0.145 0.145 0.000   0 0.120
TWEK27 26/05/2016 Call 7.250 0.000 0.000 0.000   0 1.585
TWEK37 26/05/2016 Put 7.250 0.000 0.000 0.000   0 0.160
TWEJR7 26/05/2016 Call 7.500 0.000 0.000 0.000   0 1.385
TWEJS7 26/05/2016 Put 7.500 0.000 0.000 0.000   0 0.205
TWEJD7 26/05/2016 Call 7.750 0.000 0.000 0.000   0 1.190
TWEJE7 26/05/2016 Put 7.750 0.000 0.000 0.000   0 0.260
TWEK47 26/05/2016 Call 8.000 0.000 0.000 0.000   0 1.010
TWEK57 26/05/2016 Put 8.000 0.000 0.000 0.000   0 0.330
TWEJT7 26/05/2016 Call 8.250 0.000 0.000 0.000   0 0.845
TWEJU7 26/05/2016 Put 8.250 0.000 0.000 0.000   0 0.415
TWEJP7 26/05/2016 Call 8.500 0.000 0.000 0.000   0 0.695
TWEJQ7 26/05/2016 Put 8.500 0.000 0.000 0.000   0 0.515
TWEJF7 26/05/2016 Call 8.750 0.000 0.000 0.000   0 0.565
TWEJG7 26/05/2016 Put 8.750 0.000 0.000 0.000   0 0.635
TWEK67 26/05/2016 Call 9.000 0.000 0.000 0.000   0 0.450
TWEK77 26/05/2016 Put 9.000 0.000 0.000 0.000   0 0.770
TWEJV7 26/05/2016 Call 9.250 0.000 0.000 0.000   0 0.355
TWEJW7 26/05/2016 Put 9.250 0.000 0.000 0.000   0 0.930
TWEJL7 26/05/2016 Call 9.500 0.000 0.000 0.000   38 0.280
TWEJM7 26/05/2016 Put 9.500 0.000 0.000 0.000   0 1.110
TWEKK7 26/05/2016 Call 9.750 0.000 0.000 0.000   0 0.225
TWEKL7 26/05/2016 Put 9.750 0.000 0.000 0.000   0 1.300
TWEKY7 26/05/2016 Call 10.000 0.000 0.000 0.000   0 0.180
TWEKZ7 26/05/2016 Put 10.000 0.000 0.000 0.000   0 1.510
TWEN87 26/05/2016 Call 10.500 0.090 0.090 0.000   0 0.120
TWEN97 26/05/2016 Put 10.500 2.065 2.065 0.000   0 1.950
TWEN47 26/05/2016 Call 11.000 0.060 0.060 0.000   0 0.085
TWEN57 26/05/2016 Put 11.000 2.540 2.540 0.000   0 2.420
TWENK7 26/05/2016 Call 11.500 0.035 0.035 0.000   0 0.065
TWENL7 26/05/2016 Put 11.500 3.025 3.025 0.000   0 2.900
TWEN67 26/05/2016 Call 12.000 0.020 0.020 0.000   0 0.045
TWEN77 26/05/2016 Put 12.000 3.510 3.510 0.000   0 3.380
TWEXZ9 23/06/2016 Call 4.170 4.405 4.405 0.000   0 4.540
TWEY19 23/06/2016 Put 4.170 0.001 0.001 0.000   0 0.001
TWEXQ9 23/06/2016 Call 4.260 4.315 4.315 0.000   0 4.450
TWEXR9 23/06/2016 Put 4.260 0.001 0.001 0.000   0 0.001
TWEX59 23/06/2016 Call 4.360 4.215 4.215 0.000   0 4.350
TWEX69 23/06/2016 Put 4.360 0.002 0.002 0.000   0 0.002
TWEXG9 23/06/2016 Call 4.460 4.115 4.115 0.000   0 4.250
TWEXH9 23/06/2016 Put 4.460 0.002 0.002 0.000   0 0.002
TWEXD9 23/06/2016 Call 4.560 4.020 4.020 0.000   0 4.150
TWEXF9 23/06/2016 Put 4.560 0.003 0.003 0.000   0 0.003
TWEXK9 23/06/2016 Call 4.650 3.930 3.930 0.000   0 4.060
TWEXL9 23/06/2016 Put 4.650 0.004 0.004 0.000   0 0.004
TWEXB9 23/06/2016 Call 4.750 3.830 3.830 0.000   0 3.960
TWEXC9 23/06/2016 Put 4.750 0.005 0.005 0.000   0 0.005
TWEXI9 23/06/2016 Call 4.850 3.730 3.730 0.000   0 3.865
TWEXJ9 23/06/2016 Put 4.850 0.006 0.006 0.000   0 0.006
TWEXW9 23/06/2016 Call 5.090 3.490 3.490 0.000   0 3.625
TWEXY9 23/06/2016 Put 5.090 0.010 0.010 0.000   0 0.010
TWEX79 23/06/2016 Call 5.330 3.255 3.255 0.000   0 3.390
TWEX89 23/06/2016 Put 5.330 0.020 0.020 0.000   0 0.015
TWEX39 23/06/2016 Call 5.570 3.020 3.020 0.000   0 3.155
TWEX49 23/06/2016 Put 5.570 0.030 0.030 0.000   0 0.025
TWEXM9 23/06/2016 Call 5.820 2.785 2.785 0.000   0 2.915
TWEXN9 23/06/2016 Put 5.820 0.040 0.040 0.000   0 0.040
TWEXU9 23/06/2016 Call 6.060 2.555 2.555 0.000   0 2.685
TWEXV9 23/06/2016 Put 6.060 0.060 0.060 0.000   0 0.055
TWEXO9 23/06/2016 Call 6.300 2.335 2.335 0.000   0 2.460
TWEXP9 23/06/2016 Put 6.300 0.080 0.080 0.000   0 0.075
TWEXS9 23/06/2016 Call 6.540 2.120 2.120 0.000   0 2.240
TWEXT9 23/06/2016 Put 6.540 0.110 0.110 0.000   0 0.095
TWEX99 23/06/2016 Call 6.790 1.900 1.900 0.000   65 2.020
TWEXA9 23/06/2016 Put 6.790 0.140 0.140 0.000   0 0.125
TWEY29 23/06/2016 Call 7.030 1.700 1.700 0.000   0 1.815
TWEY39 23/06/2016 Put 7.030 0.180 0.180 0.000   0 0.160
TWEY69 23/06/2016 Call 7.270 1.505 1.505 0.000   0 1.615
TWEY79 23/06/2016 Put 7.270 0.225 0.225 0.000   0 0.205
TWEZY9 23/06/2016 Call 7.510 1.315 1.315 0.000   90 1.430
TWEB17 23/06/2016 Put 7.510 0.275 0.275 0.000   0 0.255
TWEB27 23/06/2016 Call 7.750 1.145 1.145 0.000   0 1.255
TWEB37 23/06/2016 Put 7.750 0.340 0.340 0.000   0 0.320
TWEDV7 23/06/2016 Call 8.000 0.975 0.975 0.000   0 1.085
TWEDW7 23/06/2016 Put 8.000 0.420 0.420 0.000   0 0.395
TWEEH7 23/06/2016 Call 8.240 0.825 0.825 0.000   0 0.935
TWEEI7 23/06/2016 Put 8.240 0.510 0.510 0.000   0 0.480
TWEFT7 23/06/2016 Call 8.480 0.690 0.690 0.000   0 0.795
TWEFU7 23/06/2016 Put 8.480 0.610 0.610 0.000   0 0.580
TWEFV7 23/06/2016 Call 8.720 0.575 0.575 0.000   0 0.670
TWEFW7 23/06/2016 Put 8.720 0.735 0.735 0.000   0 0.695
TWEFR7 23/06/2016 Call 8.970 0.465 0.465 0.000   0 0.555
TWEFS7 23/06/2016 Put 8.970 0.880 0.880 0.000   0 0.825
TWEIS7 23/06/2016 Call 9.210 0.380 0.380 0.000   0 0.460
TWEIT7 23/06/2016 Put 9.210 1.035 1.035 0.000   0 0.975
TWEJ97 23/06/2016 Call 9.450 0.305 0.305 0.000   57 0.375
TWEJA7 23/06/2016 Put 9.450 1.205 1.205 0.000   0 1.135
TWEKM7 23/06/2016 Call 9.690 0.245 0.245 0.000   0 0.305
TWEKN7 23/06/2016 Put 9.690 1.390 1.390 0.000   0 1.305
TWEL17 23/06/2016 Call 10.180 0.160 0.160 0.000   0 0.200
TWEL27 23/06/2016 Put 10.180 1.800 1.800 0.000   0 1.700
TWENS7 23/06/2016 Call 10.660 0.105 0.105 0.000   0 0.135
TWENT7 23/06/2016 Put 10.660 2.235 2.235 0.000   0 2.125
TWENM7 23/06/2016 Call 11.150 0.075 0.075 0.000   0 0.095
TWENN7 23/06/2016 Put 11.150 2.695 2.695 0.000   0 2.580
TWENQ7 23/06/2016 Call 11.630 0.055 0.055 0.000   0 0.070
TWENR7 23/06/2016 Put 11.630 3.155 3.155 0.000   0 3.040
TWENO7 23/06/2016 Call 12.120 0.040 0.040 0.000   0 0.050
TWENP7 23/06/2016 Put 12.120 3.630 3.630 0.000   0 3.510
TWEQK7 28/07/2016 Call 6.750 1.965 1.965 0.000   0 2.080
TWEQL7 28/07/2016 Put 6.750 0.150 0.150 0.000   0 0.135
TWEQI7 28/07/2016 Call 7.000 1.770 1.770 0.000   0 1.880
TWEQJ7 28/07/2016 Put 7.000 0.205 0.205 0.000   0 0.185
TWEQG7 28/07/2016 Call 7.250 1.585 1.585 0.000   0 1.690
TWEQH7 28/07/2016 Put 7.250 0.270 0.270 0.000   0 0.245
TWEPP7 28/07/2016 Call 7.500 1.410 1.410 0.000   0 1.510
TWEPQ7 28/07/2016 Put 7.500 0.345 0.345 0.000   0 0.315
TWEPZ7 28/07/2016 Call 7.750 1.250 1.250 0.000   0 1.345
TWEQ17 28/07/2016 Put 7.750 0.430 0.430 0.000   0 0.395
TWEQE7 28/07/2016 Call 8.000 1.100 1.100 0.000   0 1.195
TWEQF7 28/07/2016 Put 8.000 0.535 0.535 0.000   0 0.495
TWEPL7 28/07/2016 Call 8.250 0.965 0.965 0.000   0 1.050
TWEPM7 28/07/2016 Put 8.250 0.650 0.650 0.000   0 0.600
TWEPX7 28/07/2016 Call 8.500 0.840 0.840 0.000   0 0.920
TWEPY7 28/07/2016 Put 8.500 0.770 0.770 0.000   0 0.720
TWEQC7 28/07/2016 Call 8.750 0.735 0.735 0.000   0 0.805
TWEQD7 28/07/2016 Put 8.750 0.915 0.915 0.000   0 0.855
TWEQ87 28/07/2016 Call 9.000 0.635 0.635 0.000   0 0.700
TWEQ97 28/07/2016 Put 9.000 1.065 1.065 0.000   0 0.995
TWEPN7 28/07/2016 Call 9.250 0.545 0.545 0.000   0 0.605
TWEPO7 28/07/2016 Put 9.250 1.225 1.225 0.000   0 1.155
TWEPV7 28/07/2016 Call 9.500 0.470 0.470 0.000   0 0.520
TWEPW7 28/07/2016 Put 9.500 1.400 1.400 0.000   0 1.315
TWEQA7 28/07/2016 Call 9.750 0.400 0.400 0.000   0 0.450
TWEQB7 28/07/2016 Put 9.750 1.580 1.580 0.000   0 1.495
TWEQ67 28/07/2016 Call 10.000 0.340 0.340 0.000   0 0.385
TWEQ77 28/07/2016 Put 10.000 1.770 1.770 0.000   0 1.680
TWEPT7 28/07/2016 Call 10.500 0.245 0.245 0.000   0 0.280
TWEPU7 28/07/2016 Put 10.500 2.175 2.175 0.000   0 2.075
TWEQ47 28/07/2016 Call 11.000 0.175 0.175 0.000   0 0.200
TWEQ57 28/07/2016 Put 11.000 2.605 2.605 0.000   0 2.495
TWEPR7 28/07/2016 Call 11.500 0.120 0.120 0.000   0 0.140
TWEPS7 28/07/2016 Put 11.500 3.055 3.055 0.000   0 2.940
TWEQ27 28/07/2016 Call 12.000 0.085 0.085 0.000   0 0.100
TWEQ37 28/07/2016 Put 12.000 3.525 3.525 0.000   0 3.405
TWECW7 29/09/2016 Call 4.650 3.940 3.940 0.000   0 4.065
TWECX7 29/09/2016 Put 4.650 0.040 0.040 0.000   0 0.035
TWECQ7 29/09/2016 Call 4.750 3.845 3.845 0.000   0 3.975
TWECR7 29/09/2016 Put 4.750 0.045 0.045 0.000   0 0.040
TWECU7 29/09/2016 Call 4.850 3.750 3.750 0.000   0 3.880
TWECV7 29/09/2016 Put 4.850 0.050 0.050 0.000   0 0.045
TWED37 29/09/2016 Call 5.090 3.520 3.520 0.000   0 3.650
TWED47 29/09/2016 Put 5.090 0.065 0.065 0.000   0 0.060
TWEC97 29/09/2016 Call 5.330 3.295 3.295 0.000   375 3.425
TWECF7 29/09/2016 Put 5.330 0.085 0.085 0.000   0 0.075
TWECH7 29/09/2016 Call 5.570 3.075 3.075 0.000   0 3.205
TWECG7 29/09/2016 Put 5.570 0.105 0.105 0.000   0 0.095
TWECI7 29/09/2016 Call 5.820 2.850 2.850 0.000   0 2.975
TWECJ7 29/09/2016 Put 5.820 0.125 0.125 0.000   0 0.115
TWECL7 29/09/2016 Call 6.060 2.640 2.640 0.000   0 2.760
TWECK7 29/09/2016 Put 6.060 0.155 0.155 0.000   0 0.140
TWECM7 29/09/2016 Call 6.300 2.430 2.430 0.000   0 2.550
TWECN7 29/09/2016 Put 6.300 0.190 0.190 0.000   0 0.170
TWED17 29/09/2016 Call 6.540 2.230 2.230 0.000   0 2.350
TWED27 29/09/2016 Put 6.540 0.225 0.225 0.000   0 0.205
TWED77 29/09/2016 Call 6.790 2.030 2.030 0.000   0 2.140
TWED87 29/09/2016 Put 6.790 0.275 0.275 0.000   0 0.250
TWECS7 29/09/2016 Call 7.030 1.840 1.840 0.000   0 1.950
TWECT7 29/09/2016 Put 7.030 0.325 0.325 0.000   0 0.300
TWECO7 29/09/2016 Call 7.270 1.660 1.660 0.000   50 1.765
TWECP7 29/09/2016 Put 7.270 0.385 0.385 0.000   0 0.355
TWECY7 29/09/2016 Call 7.510 1.485 1.485 0.000   0 1.595
TWECZ7 29/09/2016 Put 7.510 0.450 0.450 0.000   0 0.420
TWED57 29/09/2016 Call 7.750 1.325 1.325 0.000   0 1.430
TWED67 29/09/2016 Put 7.750 0.530 0.530 0.000   0 0.495
TWEDX7 29/09/2016 Call 8.000 1.165 1.165 0.000   0 1.275
TWEDY7 29/09/2016 Put 8.000 0.615 0.615 0.000   0 0.585
TWEEJ7 29/09/2016 Call 8.240 1.030 1.030 0.000   0 1.130
TWEEK7 29/09/2016 Put 8.240 0.715 0.715 0.000   0 0.680
TWEFZ7 29/09/2016 Call 8.480 0.900 0.900 0.000   0 0.995
TWEG17 29/09/2016 Put 8.480 0.820 0.820 0.000   0 0.785
TWEG27 29/09/2016 Call 8.720 0.780 0.780 0.000   0 0.875
TWEG37 29/09/2016 Put 8.720 0.945 0.945 0.000   0 0.905
TWEFX7 29/09/2016 Call 8.970 0.670 0.670 0.000   0 0.760
TWEFY7 29/09/2016 Put 8.970 1.085 1.085 0.000   0 1.035
TWEIU7 29/09/2016 Call 9.210 0.575 0.575 0.000   0 0.660
TWEIV7 29/09/2016 Put 9.210 1.230 1.230 0.000   0 1.175
TWEJB7 29/09/2016 Call 9.450 0.495 0.495 0.000   0 0.565
TWEJC7 29/09/2016 Put 9.450 1.395 1.395 0.000   0 1.325
TWEKO7 29/09/2016 Call 9.690 0.425 0.425 0.000   0 0.490
TWEKP7 29/09/2016 Put 9.690 1.560 1.560 0.000   0 1.490
TWEL37 29/09/2016 Call 10.180 0.310 0.310 0.000   0 0.360
TWEL47 29/09/2016 Put 10.180 1.940 1.940 0.000   0 1.850
TWENW7 29/09/2016 Call 10.660 0.225 0.225 0.000   0 0.265
TWENX7 29/09/2016 Put 10.660 2.335 2.335 0.000   0 2.240
TWEP17 29/09/2016 Call 11.150 0.170 0.170 0.000   0 0.200
TWEP27 29/09/2016 Put 11.150 2.765 2.765 0.000   0 2.660
TWENU7 29/09/2016 Call 11.630 0.125 0.125 0.000   0 0.150
TWENV7 29/09/2016 Put 11.630 3.205 3.205 0.000   0 3.090
TWENY7 29/09/2016 Call 12.120 0.095 0.095 0.000   0 0.110
TWENZ7 29/09/2016 Put 12.120 3.660 3.660 0.000   0 3.545
TWEM57 22/12/2016 Call 5.750 2.835 2.835 0.000   0 2.965
TWEM67 22/12/2016 Put 5.750 0.020 0.020 0.000   0 0.015
TWEM37 22/12/2016 Call 6.000 2.595 2.595 0.000   0 2.725
TWEM47 22/12/2016 Put 6.000 0.030 0.030 0.000   0 0.025
TWEM17 22/12/2016 Call 6.250 2.365 2.365 0.000   0 2.490
TWEM27 22/12/2016 Put 6.250 0.050 0.050 0.000   0 0.045
TWELB7 22/12/2016 Call 6.500 2.145 2.145 0.000   0 2.265
TWELC7 22/12/2016 Put 6.500 0.075 0.075 0.000   0 0.065
TWELD7 22/12/2016 Call 6.750 1.930 1.930 0.000   0 2.045
TWELE7 22/12/2016 Put 6.750 0.110 0.110 0.000   0 0.095
TWELL7 22/12/2016 Call 7.000 1.725 1.725 0.000   0 1.840
TWELM7 22/12/2016 Put 7.000 0.155 0.155 0.000   0 0.140
TWELJ7 22/12/2016 Call 7.250 1.535 1.535 0.000   0 1.645
TWELK7 22/12/2016 Put 7.250 0.215 0.215 0.000   0 0.190
TWEL97 22/12/2016 Call 7.500 1.355 1.355 0.000   0 1.455
TWELA7 22/12/2016 Put 7.500 0.285 0.285 0.000   0 0.250
TWEL77 22/12/2016 Call 7.750 1.190 1.190 0.000   0 1.285
TWEL87 22/12/2016 Put 7.750 0.365 0.365 0.000   0 0.330
TWELY7 22/12/2016 Call 8.000 1.040 1.040 0.000   0 1.130
TWELZ7 22/12/2016 Put 8.000 0.460 0.460 0.000   0 0.420
TWELP7 22/12/2016 Call 8.250 0.905 0.905 0.000   0 0.985
TWELQ7 22/12/2016 Put 8.250 0.575 0.575 0.000   0 0.525
TWELR7 22/12/2016 Call 8.500 0.780 0.780 0.000   0 0.855
TWELS7 22/12/2016 Put 8.500 0.700 0.700 0.000   0 0.640
TWELH7 22/12/2016 Call 8.750 0.665 0.665 0.000   0 0.740
TWELI7 22/12/2016 Put 8.750 0.835 0.835 0.000   0 0.775
TWELW7 22/12/2016 Call 9.000 0.570 0.570 0.000   0 0.635
TWELX7 22/12/2016 Put 9.000 0.990 0.990 0.000   0 0.920
TWEL57 22/12/2016 Call 9.250 0.485 0.485 0.000   0 0.540
TWEL67 22/12/2016 Put 9.250 1.150 1.150 0.000   0 1.075
TWELF7 22/12/2016 Call 9.500 0.410 0.410 0.000   0 0.460
TWELG7 22/12/2016 Put 9.500 1.325 1.325 0.000   0 1.245
TWELN7 22/12/2016 Call 9.750 0.345 0.345 0.000   0 0.390
TWELO7 22/12/2016 Put 9.750 1.515 1.515 0.000   0 1.420
TWELT7 22/12/2016 Call 10.000 0.290 0.290 0.000   0 0.330
TWELU7 22/12/2016 Put 10.000 1.705 1.705 0.000   0 1.610
TWEP37 22/12/2016 Call 10.500 0.200 0.200 0.000   0 0.230
TWEP47 22/12/2016 Put 10.500 2.120 2.120 0.000   0 2.015
TWEP77 22/12/2016 Call 11.000 0.135 0.135 0.000   0 0.160
TWEP87 22/12/2016 Put 11.000 2.560 2.560 0.000   0 2.445
TWEP57 22/12/2016 Call 11.500 0.090 0.090 0.000   0 0.110
TWEP67 22/12/2016 Put 11.500 3.020 3.020 0.000   0 2.900
TWEP97 22/12/2016 Call 12.000 0.060 0.060 0.000   0 0.075
TWEPK7 22/12/2016 Put 12.000 3.495 3.495 0.000   0 3.370

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.