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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
TWE 15.510  Up 0.410 2.72% 15.500 15.530 15.120 15.560 15.090 2,439,648 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TWESM8 24/01/2018 Call 9.250 6.275 6.275 0.000   0 6.275
TWESN8 24/01/2018 Put 9.250 0.000 0.000 0.000   0 0.000
TWESO8 24/01/2018 Call 9.500 6.030 6.030 0.000   0 6.030
TWESP8 24/01/2018 Put 9.500 0.000 0.000 0.000   0 0.000
TWES28 24/01/2018 Call 9.750 5.775 5.775 0.000   0 5.775
TWES38 24/01/2018 Put 9.750 0.000 0.000 0.000   0 0.000
TWESC8 24/01/2018 Call 10.000 5.525 5.525 0.000   0 5.525
TWESD8 24/01/2018 Put 10.000 0.000 0.000 0.000   0 0.000
TWERZ8 24/01/2018 Call 10.500 5.025 5.025 0.000   0 5.025
TWES18 24/01/2018 Put 10.500 0.000 0.000 0.000   0 0.000
TWESE8 24/01/2018 Call 11.000 4.525 4.525 0.000   0 4.525
TWESF8 24/01/2018 Put 11.000 0.000 0.000 0.000   0 0.000
TWERP8 24/01/2018 Call 11.500 4.025 4.025 0.000   0 4.025
TWERQ8 24/01/2018 Put 11.500 0.000 0.000 0.000   0 0.000
TWERT8 24/01/2018 Call 12.000 3.525 3.525 0.000   35 3.525
TWERU8 24/01/2018 Put 12.000 0.000 0.000 0.000   0 0.000
TWERR8 24/01/2018 Call 12.500 3.025 3.025 0.000   0 3.025
TWERS8 24/01/2018 Put 12.500 0.000 0.000 0.000   0 0.000
TWERV8 24/01/2018 Call 13.000 2.530 2.530 0.000   0 2.530
TWERW8 24/01/2018 Put 13.000 0.000 0.000 0.000   0 0.000
TWES88 24/01/2018 Call 13.500 2.030 2.030 0.000   0 2.030
TWES98 24/01/2018 Put 13.500 0.000 0.000 0.000   0 0.000
TWESG8 24/01/2018 Call 14.000 1.535 1.535 0.000   0 1.535
TWESH8 24/01/2018 Put 14.000 0.000 0.000 0.000   0 0.000
TWES68 24/01/2018 Call 14.500 1.050 1.050 0.000   0 1.050
TWES78 24/01/2018 Put 14.500 0.000 0.000 0.000   0 0.000
TWESI8 24/01/2018 Call 15.000 0.595 0.595 0.000   0 0.595
TWESJ8 24/01/2018 Put 15.000 0.025 0.025 0.000   530 0.025
TWES48 24/01/2018 Call 15.500 0.220 0.220 0.000   510 0.220
TWES58 24/01/2018 Put 15.500 0.200 0.200 0.000   200 0.200
TWEXI8 24/01/2018 Call 15.510 0.215 0.215 0.000   100 0.215
TWEXJ8 24/01/2018 Put 15.510 0.205 0.205 0.000   0 0.205
TWERX8 24/01/2018 Call 16.000 0.030 0.030 0.000   0 0.030
TWERY8 24/01/2018 Put 16.000 0.575 0.575 0.000   499 0.575
TWEXK8 24/01/2018 Call 16.010 0.030 0.030 0.000   0 0.030
TWEXL8 24/01/2018 Put 16.010 0.580 0.580 0.000   0 0.580
TWESA8 24/01/2018 Call 16.500 0.001 0.001 0.000   499 0.001
TWESB8 24/01/2018 Put 16.500 1.030 1.030 0.000   499 1.030
TWEXM8 24/01/2018 Call 16.510 0.001 0.001 0.000   0 0.001
TWEXN8 24/01/2018 Put 16.510 1.040 1.040 0.000   0 1.040
TWESS8 24/01/2018 Call 17.000 0.000 0.000 0.000   499 0.000
TWEST8 24/01/2018 Put 17.000 1.520 1.520 0.000   0 1.520
TWEXO8 24/01/2018 Call 17.010 0.000 0.000 0.000   0 0.000
TWEXP8 24/01/2018 Put 17.010 1.530 1.530 0.000   0 1.530
TWET78 24/01/2018 Call 17.500 0.000 0.000 0.000   0 0.000
TWET88 24/01/2018 Put 17.500 2.015 2.015 0.000   0 2.015
TWEXQ8 24/01/2018 Call 17.510 0.000 0.000 0.000   0 0.000
TWEXR8 24/01/2018 Put 17.510 2.025 2.025 0.000   0 2.025
TWEUG8 24/01/2018 Call 18.000 0.000 0.000 0.000   0 0.000
TWEUH8 24/01/2018 Put 18.000 2.515 2.515 0.000   0 2.515
TWEVV8 24/01/2018 Call 18.500 0.000 0.000 0.000   0 0.000
TWEVW8 24/01/2018 Put 18.500 3.010 3.010 0.000   0 3.010
TWEX58 24/01/2018 Call 19.000 0.000 0.000 0.000   0 0.000
TWEX68 24/01/2018 Put 19.000 3.510 3.510 0.000   0 3.510
TWEXW8 24/01/2018 Call 19.500 0.000 0.000 0.000   0 0.000
TWEXY8 24/01/2018 Put 19.500 4.010 4.010 0.000   0 4.010
TWEZA8 24/01/2018 Call 20.000 0.000 0.000 0.000   0 0.000
TWEZB8 24/01/2018 Put 20.000 4.505 4.505 0.000   0 4.505
TWEUO8 22/02/2018 Call 10.000 5.525 5.525 0.000   0 5.525
TWEUP8 22/02/2018 Put 10.000 0.000 0.000 0.000   0 0.000
TWETL8 22/02/2018 Call 10.500 5.030 5.030 0.000   0 5.030
TWETM8 22/02/2018 Put 10.500 0.000 0.000 0.000   0 0.000
TWETX8 22/02/2018 Call 11.000 4.530 4.530 0.000   0 4.530
TWETY8 22/02/2018 Put 11.000 0.000 0.000 0.000   0 0.000
TWETD8 22/02/2018 Call 11.500 4.035 4.035 0.000   0 4.035
TWETE8 22/02/2018 Put 11.500 0.000 0.000 0.000   0 0.000
TWEU48 22/02/2018 Call 12.000 3.540 3.540 0.000   0 3.540
TWEU58 22/02/2018 Put 12.000 0.001 0.001 0.000   0 0.001
TWETF8 22/02/2018 Call 12.500 3.050 3.050 0.000   0 3.050
TWETG8 22/02/2018 Put 12.500 0.003 0.003 0.000   35 0.003
TWEU68 22/02/2018 Call 13.000 2.560 2.560 0.000   0 2.560
TWEU78 22/02/2018 Put 13.000 0.009 0.009 0.000   0 0.009
TWETP8 22/02/2018 Call 13.500 2.080 2.080 0.000   0 2.080
TWETQ8 22/02/2018 Put 13.500 0.025 0.025 0.000   0 0.025
TWETZ8 22/02/2018 Call 14.000 1.615 1.615 0.000   0 1.615
TWEU18 22/02/2018 Put 14.000 0.065 0.065 0.000   0 0.065
TWETN8 22/02/2018 Call 14.500 1.185 1.185 0.000   0 1.185
TWETO8 22/02/2018 Put 14.500 0.135 0.135 0.000   70 0.135
TWEU28 22/02/2018 Call 15.000 0.800 0.800 0.000   0 0.800
TWEU38 22/02/2018 Put 15.000 0.265 0.265 0.000   35 0.265
TWETR8 22/02/2018 Call 15.500 0.490 0.490 0.000   235 0.490
TWETS8 22/02/2018 Put 15.500 0.470 0.470 0.000   0 0.470
TWETJ8 22/02/2018 Call 16.000 0.265 0.265 0.000   5 0.265
TWETK8 22/02/2018 Put 16.000 0.770 0.770 0.000   0 0.770
TWETT8 22/02/2018 Call 16.500 0.130 0.130 0.000   100 0.130
TWETU8 22/02/2018 Put 16.500 1.145 1.145 0.000   0 1.145
TWETH8 22/02/2018 Call 17.000 0.055 0.055 0.000   152 0.055
TWETI8 22/02/2018 Put 17.000 1.580 1.580 0.000   0 1.580
TWETV8 22/02/2018 Call 17.500 0.020 0.020 0.000   0 0.020
TWETW8 22/02/2018 Put 17.500 2.045 2.045 0.000   0 2.045
TWEUI8 22/02/2018 Call 18.000 0.008 0.008 0.000   100 0.008
TWEUJ8 22/02/2018 Put 18.000 2.525 2.525 0.000   0 2.525
TWEVX8 22/02/2018 Call 18.500 0.003 0.003 0.000   0 0.003
TWEVY8 22/02/2018 Put 18.500 3.015 3.015 0.000   0 3.015
TWEX78 22/02/2018 Call 19.000 0.001 0.001 0.000   0 0.001
TWEX88 22/02/2018 Put 19.000 3.515 3.515 0.000   0 3.515
TWEXZ8 22/02/2018 Call 19.500 0.000 0.000 0.000   0 0.000
TWEY18 22/02/2018 Put 19.500 4.010 4.010 0.000   0 4.010
TWEZC8 22/02/2018 Call 20.000 0.000 0.000 0.000   0 0.000
TWEZD8 22/02/2018 Put 20.000 4.505 4.505 0.000   0 4.505
TWEM48 28/03/2018 Call 9.250 6.290 6.290 0.000   0 6.290
TWEM58 28/03/2018 Put 9.250 0.000 0.000 0.000   0 0.000
TWELE8 28/03/2018 Call 9.500 6.040 6.040 0.000   0 6.040
TWELF8 28/03/2018 Put 9.500 0.000 0.000 0.000   0 0.000
TWELM8 28/03/2018 Call 9.750 5.795 5.795 0.000   0 5.795
TWELN8 28/03/2018 Put 9.750 0.000 0.000 0.000   0 0.000
TWELZ8 28/03/2018 Call 10.000 5.545 5.545 0.000   0 5.545
TWEM18 28/03/2018 Put 10.000 0.000 0.000 0.000   0 0.000
TWELG8 28/03/2018 Call 10.500 5.045 5.045 0.000   0 5.045
TWELH8 28/03/2018 Put 10.500 0.000 0.000 0.000   0 0.000
TWEM28 28/03/2018 Call 11.000 4.545 4.545 0.000   38 4.545
TWEM38 28/03/2018 Put 11.000 0.001 0.001 0.000   0 0.001
TWELA8 28/03/2018 Call 11.500 4.050 4.050 0.000   0 4.050
TWELB8 28/03/2018 Put 11.500 0.002 0.002 0.000   0 0.002
TWELI8 28/03/2018 Call 12.000 3.555 3.555 0.000   0 3.555
TWELJ8 28/03/2018 Put 12.000 0.006 0.006 0.000   0 0.006
TWELC8 28/03/2018 Call 12.500 3.065 3.065 0.000   0 3.065
TWELD8 28/03/2018 Put 12.500 0.015 0.015 0.000   0 0.015
TWELK8 28/03/2018 Call 13.000 2.575 2.575 0.000   0 2.575
TWELL8 28/03/2018 Put 13.000 0.040 0.040 0.000   0 0.040
TWELS8 28/03/2018 Call 13.500 2.100 2.100 0.000   0 2.100
TWELT8 28/03/2018 Put 13.500 0.080 0.080 0.000   0 0.080
TWELU8 28/03/2018 Call 14.000 1.645 1.645 0.000   910 1.645
TWELW8 28/03/2018 Put 14.000 0.150 0.150 0.000   0 0.150
TWELQ8 28/03/2018 Call 14.500 1.225 1.225 0.000   0 1.225
TWELR8 28/03/2018 Put 14.500 0.255 0.255 0.000   0 0.255
TWELX8 28/03/2018 Call 15.000 0.860 0.860 0.700 100 300 0.860
TWELY8 28/03/2018 Put 15.000 0.415 0.415 0.000   0 0.415
TWELO8 28/03/2018 Call 15.500 0.570 0.570 0.000   250 0.570
TWELP8 28/03/2018 Put 15.500 0.645 0.645 0.000   0 0.645
TWEL88 28/03/2018 Call 16.000 0.355 0.355 0.000   600 0.355
TWEL98 28/03/2018 Put 16.000 0.945 0.945 0.000   0 0.945
TWENR8 28/03/2018 Call 16.500 0.210 0.210 0.000   0 0.210
TWENS8 28/03/2018 Put 16.500 1.315 1.315 0.000   0 1.315
TWEP88 28/03/2018 Call 17.000 0.120 0.120 0.000   0 0.120
TWEP98 28/03/2018 Put 17.000 1.730 1.730 0.000   0 1.730
TWET98 28/03/2018 Call 17.500 0.065 0.065 0.000   0 0.065
TWETA8 28/03/2018 Put 17.500 2.180 2.180 0.000   0 2.180
TWEUK8 28/03/2018 Call 18.000 0.035 0.035 0.000   0 0.035
TWEUL8 28/03/2018 Put 18.000 2.650 2.650 0.000   0 2.650
TWEVZ8 28/03/2018 Call 18.500 0.015 0.015 0.000   350 0.015
TWEW18 28/03/2018 Put 18.500 3.130 3.130 0.000   0 3.130
TWEX98 28/03/2018 Call 19.000 0.007 0.007 0.000   0 0.007
TWEXA8 28/03/2018 Put 19.000 3.620 3.620 0.000   0 3.620
TWEY28 28/03/2018 Call 19.500 0.003 0.003 0.000   0 0.003
TWEY38 28/03/2018 Put 19.500 4.110 4.110 0.000   0 4.110
TWEZE8 28/03/2018 Call 20.000 0.001 0.001 0.000   0 0.001
TWEZF8 28/03/2018 Put 20.000 4.600 4.600 0.000   0 4.600
TWEBW9 26/04/2018 Call 11.000 4.545 4.545 0.000   0 4.545
TWEBX9 26/04/2018 Put 11.000 0.004 0.004 0.000   0 0.004
TWEW68 26/04/2018 Call 11.500 4.050 4.050 0.000   0 4.050
TWEW78 26/04/2018 Put 11.500 0.009 0.009 0.000   0 0.009
TWEWE8 26/04/2018 Call 12.000 3.565 3.565 0.000   0 3.565
TWEWF8 26/04/2018 Put 12.000 0.020 0.020 0.000   0 0.020
TWEW88 26/04/2018 Call 12.500 3.080 3.080 0.000   0 3.080
TWEW98 26/04/2018 Put 12.500 0.040 0.040 0.000   0 0.040
TWEWC8 26/04/2018 Call 13.000 2.610 2.610 0.000   0 2.610
TWEWD8 26/04/2018 Put 13.000 0.075 0.075 0.000   0 0.075
TWEWO8 26/04/2018 Call 13.500 2.160 2.160 0.000   0 2.160
TWEWP8 26/04/2018 Put 13.500 0.130 0.130 0.000   0 0.130
TWEWW8 26/04/2018 Call 14.000 1.735 1.735 0.000   0 1.735
TWEWX8 26/04/2018 Put 14.000 0.220 0.220 0.000   0 0.220
TWEWQ8 26/04/2018 Call 14.500 1.350 1.350 0.000   0 1.350
TWEWR8 26/04/2018 Put 14.500 0.350 0.350 0.000   0 0.350
TWEWY8 26/04/2018 Call 15.000 1.005 1.005 0.000   0 1.005
TWEWZ8 26/04/2018 Put 15.000 0.525 0.525 0.000   0 0.525
TWEWA8 26/04/2018 Call 15.500 0.720 0.720 0.000   0 0.720
TWEWB8 26/04/2018 Put 15.500 0.760 0.760 0.000   0 0.760
TWEWI8 26/04/2018 Call 16.000 0.495 0.495 0.000   70 0.495
TWEWJ8 26/04/2018 Put 16.000 1.045 1.045 0.000   0 1.045
TWEWG8 26/04/2018 Call 16.500 0.320 0.320 0.000   0 0.320
TWEWH8 26/04/2018 Put 16.500 1.390 1.390 0.000   0 1.390
TWEWK8 26/04/2018 Call 17.000 0.200 0.200 0.000   0 0.200
TWEWL8 26/04/2018 Put 17.000 1.780 1.780 0.000   0 1.780
TWEWS8 26/04/2018 Call 17.500 0.120 0.120 0.000   0 0.120
TWEWT8 26/04/2018 Put 17.500 2.205 2.205 0.000   0 2.205
TWEWM8 26/04/2018 Call 18.000 0.065 0.065 0.000   0 0.065
TWEWN8 26/04/2018 Put 18.000 2.655 2.655 0.000   0 2.655
TWEWU8 26/04/2018 Call 18.500 0.035 0.035 0.000   0 0.035
TWEWV8 26/04/2018 Put 18.500 3.130 3.130 0.000   0 3.130
TWEXB8 26/04/2018 Call 19.000 0.020 0.020 0.000   0 0.020
TWEXC8 26/04/2018 Put 19.000 3.615 3.615 0.000   0 3.615
TWEY48 26/04/2018 Call 19.500 0.010 0.010 0.000   0 0.010
TWEY58 26/04/2018 Put 19.500 4.100 4.100 0.000   0 4.100
TWEZG8 26/04/2018 Call 20.000 0.005 0.005 0.000   0 0.005
TWEZH8 26/04/2018 Put 20.000 4.595 4.595 0.000   0 4.595
TWEBY9 24/05/2018 Call 11.000 4.550 4.550 0.000   0 4.550
TWEBZ9 24/05/2018 Put 11.000 0.008 0.008 0.000   0 0.008
TWEBS9 24/05/2018 Call 11.500 4.055 4.055 0.000   0 4.055
TWEBT9 24/05/2018 Put 11.500 0.020 0.020 0.000   0 0.020
TWEZ68 24/05/2018 Call 12.000 3.570 3.570 0.000   0 3.570
TWEZ78 24/05/2018 Put 12.000 0.035 0.035 0.000   0 0.035
TWEYA8 24/05/2018 Call 12.500 3.095 3.095 0.000   0 3.095
TWEYB8 24/05/2018 Put 12.500 0.060 0.060 0.000   0 0.060
TWEYM8 24/05/2018 Call 13.000 2.640 2.640 0.000   0 2.640
TWEYN8 24/05/2018 Put 13.000 0.105 0.105 0.000   0 0.105
TWEYE8 24/05/2018 Call 13.500 2.200 2.200 0.000   0 2.200
TWEYF8 24/05/2018 Put 13.500 0.175 0.175 0.000   0 0.175
TWEZ28 24/05/2018 Call 14.000 1.790 1.790 0.000   0 1.790
TWEZ38 24/05/2018 Put 14.000 0.275 0.275 0.000   0 0.275
TWEYG8 24/05/2018 Call 14.500 1.415 1.415 0.000   0 1.415
TWEYH8 24/05/2018 Put 14.500 0.415 0.415 0.000   0 0.415
TWEZ48 24/05/2018 Call 15.000 1.085 1.085 0.000   0 1.085
TWEZ58 24/05/2018 Put 15.000 0.595 0.595 0.000   0 0.595
TWEYK8 24/05/2018 Call 15.500 0.805 0.805 0.000   0 0.805
TWEYL8 24/05/2018 Put 15.500 0.830 0.830 0.000   0 0.830
TWEYZ8 24/05/2018 Call 16.000 0.575 0.575 0.000   0 0.575
TWEZ18 24/05/2018 Put 16.000 1.115 1.115 0.000   0 1.115
TWEYI8 24/05/2018 Call 16.500 0.395 0.395 0.000   0 0.395
TWEYJ8 24/05/2018 Put 16.500 1.445 1.445 0.000   0 1.445
TWEYW8 24/05/2018 Call 17.000 0.260 0.260 0.000   0 0.260
TWEYX8 24/05/2018 Put 17.000 1.820 1.820 0.000   0 1.820
TWEYQ8 24/05/2018 Call 17.500 0.165 0.165 0.000   0 0.165
TWEYR8 24/05/2018 Put 17.500 2.235 2.235 0.000   0 2.235
TWEYU8 24/05/2018 Call 18.000 0.105 0.105 0.000   0 0.105
TWEYV8 24/05/2018 Put 18.000 2.680 2.680 0.000   0 2.680
TWEYS8 24/05/2018 Call 18.500 0.060 0.060 0.000   0 0.060
TWEYT8 24/05/2018 Put 18.500 3.145 3.145 0.000   0 3.145
TWEYC8 24/05/2018 Call 19.000 0.035 0.035 0.000   0 0.035
TWEYD8 24/05/2018 Put 19.000 3.620 3.620 0.000   0 3.620
TWEYO8 24/05/2018 Call 19.500 0.020 0.020 0.000   0 0.020
TWEYP8 24/05/2018 Put 19.500 4.105 4.105 0.000   0 4.105
TWEZI8 24/05/2018 Call 20.000 0.010 0.010 0.000   0 0.010
TWEZJ8 24/05/2018 Put 20.000 4.595 4.595 0.000   0 4.595
TWESQ8 28/06/2018 Call 9.250 6.295 6.295 0.000   0 6.295
TWESR8 28/06/2018 Put 9.250 0.001 0.001 0.000   0 0.001
TWERJ8 28/06/2018 Call 9.500 6.045 6.045 0.000   0 6.045
TWERK8 28/06/2018 Put 9.500 0.002 0.002 0.000   0 0.002
TWEQX8 28/06/2018 Call 9.750 5.795 5.795 0.000   0 5.795
TWEQY8 28/06/2018 Put 9.750 0.002 0.002 0.000   0 0.002
TWEQH8 28/06/2018 Call 10.000 5.545 5.545 0.000   0 5.545
TWEQI8 28/06/2018 Put 10.000 0.004 0.004 0.000   0 0.004
TWEQN8 28/06/2018 Call 10.500 5.050 5.050 0.000   0 5.050
TWEQO8 28/06/2018 Put 10.500 0.009 0.009 0.000   0 0.009
TWEQJ8 28/06/2018 Call 11.000 4.555 4.555 0.000   0 4.555
TWEQK8 28/06/2018 Put 11.000 0.020 0.020 0.000   0 0.020
TWEQP8 28/06/2018 Call 11.500 4.070 4.070 0.000   0 4.070
TWEQQ8 28/06/2018 Put 11.500 0.035 0.035 0.000   0 0.035
TWER88 28/06/2018 Call 12.000 3.590 3.590 0.000   34 3.590
TWER98 28/06/2018 Put 12.000 0.065 0.065 0.000   50 0.065
TWEQR8 28/06/2018 Call 12.500 3.120 3.120 0.000   0 3.120
TWEQS8 28/06/2018 Put 12.500 0.105 0.105 0.000   0 0.105
TWERF8 28/06/2018 Call 13.000 2.670 2.670 0.000   0 2.670
TWERG8 28/06/2018 Put 13.000 0.160 0.160 0.000   0 0.160
TWEQV8 28/06/2018 Call 13.500 2.240 2.240 0.000   0 2.240
TWEQW8 28/06/2018 Put 13.500 0.240 0.240 0.000   0 0.240
TWER48 28/06/2018 Call 14.000 1.835 1.835 0.000   1,875 1.835
TWER58 28/06/2018 Put 14.000 0.350 0.350 0.000   0 0.350
TWEQT8 28/06/2018 Call 14.500 1.470 1.470 0.000   875 1.470
TWEQU8 28/06/2018 Put 14.500 0.495 0.495 0.000   0 0.495
TWER68 28/06/2018 Call 15.000 1.145 1.145 0.000   1,150 1.145
TWER78 28/06/2018 Put 15.000 0.685 0.685 0.000   0 0.685
TWEQZ8 28/06/2018 Call 15.500 0.865 0.865 0.000   200 0.865
TWER18 28/06/2018 Put 15.500 0.920 0.920 0.000   0 0.920
TWEQL8 28/06/2018 Call 16.000 0.635 0.635 0.000   250 0.635
TWEQM8 28/06/2018 Put 16.000 1.200 1.200 0.000   0 1.200
TWER28 28/06/2018 Call 16.500 0.455 0.455 0.000   400 0.455
TWER38 28/06/2018 Put 16.500 1.520 1.520 0.000   0 1.520
TWESU8 28/06/2018 Call 17.000 0.315 0.315 0.000   250 0.315
TWESV8 28/06/2018 Put 17.000 1.885 1.885 0.000   10 1.885
TWETB8 28/06/2018 Call 17.500 0.220 0.220 0.000   0 0.220
TWETC8 28/06/2018 Put 17.500 2.285 2.285 0.000   0 2.285
TWEUM8 28/06/2018 Call 18.000 0.150 0.150 0.000   0 0.150
TWEUN8 28/06/2018 Put 18.000 2.715 2.715 0.000   0 2.715
TWEW28 28/06/2018 Call 18.500 0.100 0.100 0.000   0 0.100
TWEW38 28/06/2018 Put 18.500 3.165 3.165 0.000   0 3.165
TWEXD8 28/06/2018 Call 19.000 0.065 0.065 0.000   0 0.065
TWEXF8 28/06/2018 Put 19.000 3.635 3.635 0.000   0 3.635
TWEY68 28/06/2018 Call 19.500 0.045 0.045 0.000   0 0.045
TWEY78 28/06/2018 Put 19.500 4.115 4.115 0.000   0 4.115
TWEZK8 28/06/2018 Call 20.000 0.030 0.030 0.000   0 0.030
TWEZL8 28/06/2018 Put 20.000 4.605 4.605 0.000   0 4.605
TWEV18 27/09/2018 Call 10.000 5.555 5.555 0.000   0 5.555
TWEV28 27/09/2018 Put 10.000 0.035 0.035 0.000   0 0.035
TWEUS8 27/09/2018 Call 10.500 5.065 5.065 0.000   0 5.065
TWEUT8 27/09/2018 Put 10.500 0.055 0.055 0.000   0 0.055
TWEV38 27/09/2018 Call 11.000 4.580 4.580 0.000   0 4.580
TWEV48 27/09/2018 Put 11.000 0.085 0.085 0.000   0 0.085
TWEVB8 27/09/2018 Call 11.500 4.115 4.115 0.000   0 4.115
TWEVC8 27/09/2018 Put 11.500 0.125 0.125 0.000   0 0.125
TWEV78 27/09/2018 Call 12.000 3.665 3.665 0.000   0 3.665
TWEV88 27/09/2018 Put 12.000 0.175 0.175 0.000   0 0.175
TWEVD8 27/09/2018 Call 12.500 3.230 3.230 0.000   0 3.230
TWEVE8 27/09/2018 Put 12.500 0.245 0.245 0.000   0 0.245
TWEV58 27/09/2018 Call 13.000 2.815 2.815 0.000   0 2.815
TWEV68 27/09/2018 Put 13.000 0.335 0.335 0.000   0 0.335
TWEUW8 27/09/2018 Call 13.500 2.425 2.425 0.000   0 2.425
TWEUX8 27/09/2018 Put 13.500 0.445 0.445 0.000   0 0.445
TWEVH8 27/09/2018 Call 14.000 2.065 2.065 0.000   0 2.065
TWEVI8 27/09/2018 Put 14.000 0.590 0.590 0.000   0 0.590
TWEUY8 27/09/2018 Call 14.500 1.735 1.735 0.000   0 1.735
TWEUZ8 27/09/2018 Put 14.500 0.765 0.765 0.000   0 0.765
TWEVJ8 27/09/2018 Call 15.000 1.435 1.435 0.000   0 1.435
TWEVK8 27/09/2018 Put 15.000 0.970 0.970 0.000   0 0.970
TWEVF8 27/09/2018 Call 15.500 1.165 1.165 0.000   0 1.165
TWEVG8 27/09/2018 Put 15.500 1.205 1.205 0.000   0 1.205
TWEUQ8 27/09/2018 Call 16.000 0.930 0.930 0.000   0 0.930
TWEUR8 27/09/2018 Put 16.000 1.475 1.475 0.000   0 1.475
TWEV98 27/09/2018 Call 16.500 0.725 0.725 0.000   0 0.725
TWEVA8 27/09/2018 Put 16.500 1.775 1.775 0.000   0 1.775
TWEUU8 27/09/2018 Call 17.000 0.560 0.560 0.000   0 0.560
TWEUV8 27/09/2018 Put 17.000 2.105 2.105 0.000   0 2.105
TWEVL8 27/09/2018 Call 17.500 0.425 0.425 0.000   0 0.425
TWEVM8 27/09/2018 Put 17.500 2.470 2.470 0.000   0 2.470
TWEVN8 27/09/2018 Call 18.000 0.320 0.320 0.000   0 0.320
TWEVO8 27/09/2018 Put 18.000 2.865 2.865 0.000   0 2.865
TWEW48 27/09/2018 Call 18.500 0.240 0.240 0.000   0 0.240
TWEW58 27/09/2018 Put 18.500 3.280 3.280 0.000   0 3.280
TWEXG8 27/09/2018 Call 19.000 0.175 0.175 0.000   0 0.175
TWEXH8 27/09/2018 Put 19.000 3.720 3.720 0.000   0 3.720
TWEY88 27/09/2018 Call 19.500 0.130 0.130 0.000   0 0.130
TWEY98 27/09/2018 Put 19.500 4.170 4.170 0.000   0 4.170
TWEZM8 27/09/2018 Call 20.000 0.105 0.105 0.000   0 0.105
TWEZN8 27/09/2018 Put 20.000 4.640 4.640 0.000   0 4.640
TWEC19 20/12/2018 Call 11.000 4.610 4.610 0.000   0 4.610
TWEC29 20/12/2018 Put 11.000 0.135 0.135 0.000   0 0.135
TWEBU9 20/12/2018 Call 11.500 4.160 4.160 0.000   0 4.160
TWEBV9 20/12/2018 Put 11.500 0.180 0.180 0.000   0 0.180
TWEBQ9 20/12/2018 Call 12.000 3.725 3.725 0.000   0 3.725
TWEBR9 20/12/2018 Put 12.000 0.240 0.240 0.000   0 0.240
TWEB89 20/12/2018 Call 12.500 3.305 3.305 0.000   0 3.305
TWEB99 20/12/2018 Put 12.500 0.320 0.320 0.000   0 0.320
TWEBH9 20/12/2018 Call 13.000 2.915 2.915 0.000   0 2.915
TWEBI9 20/12/2018 Put 13.000 0.425 0.425 0.000   0 0.425
TWEZQ8 20/12/2018 Call 13.500 2.545 2.545 0.000   0 2.545
TWEZR8 20/12/2018 Put 13.500 0.550 0.550 0.000   0 0.550
TWEBL9 20/12/2018 Call 14.000 2.195 2.195 0.000   0 2.195
TWEBM9 20/12/2018 Put 14.000 0.700 0.700 0.000   0 0.700
TWEZS8 20/12/2018 Call 14.500 1.875 1.875 0.000   0 1.875
TWEZT8 20/12/2018 Put 14.500 0.880 0.880 0.000   0 0.880
TWEBO9 20/12/2018 Call 15.000 1.590 1.590 0.000   0 1.590
TWEBP9 20/12/2018 Put 15.000 1.090 1.090 0.000   0 1.090
TWEB49 20/12/2018 Call 15.500 1.330 1.330 0.000   0 1.330
TWEB59 20/12/2018 Put 15.500 1.325 1.325 0.000   0 1.325
TWEZO8 20/12/2018 Call 16.000 1.095 1.095 0.000   0 1.095
TWEZP8 20/12/2018 Put 16.000 1.590 1.590 0.000   0 1.590
TWEB69 20/12/2018 Call 16.500 0.885 0.885 0.000   0 0.885
TWEB79 20/12/2018 Put 16.500 1.885 1.885 0.000   0 1.885
TWEZU8 20/12/2018 Call 17.000 0.715 0.715 0.000   0 0.715
TWEZV8 20/12/2018 Put 17.000 2.210 2.210 0.000   0 2.210
TWEB29 20/12/2018 Call 17.500 0.565 0.565 0.000   0 0.565
TWEB39 20/12/2018 Put 17.500 2.565 2.565 0.000   0 2.565
TWEZW8 20/12/2018 Call 18.000 0.445 0.445 0.000   0 0.445
TWEZX8 20/12/2018 Put 18.000 2.945 2.945 0.000   0 2.945
TWEZY8 20/12/2018 Call 18.500 0.350 0.350 0.000   0 0.350
TWEB19 20/12/2018 Put 18.500 3.345 3.345 0.000   0 3.345
TWEBF9 20/12/2018 Call 19.000 0.275 0.275 0.000   0 0.275
TWEBG9 20/12/2018 Put 19.000 3.775 3.775 0.000   0 3.775
TWEBJ9 20/12/2018 Call 19.500 0.215 0.215 0.000   0 0.215
TWEBK9 20/12/2018 Put 19.500 4.215 4.215 0.000   0 4.215

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.