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
CWN 12.120 Up 0.070 12.120 12.140 12.060 12.260 12.060 1,193,460 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CWNNN8 23/06/2016 Call 0.010 12.125 12.125 0.000   0 12.060
CWNF49 23/06/2016 Call 8.000 4.135 4.135 0.000   1 4.060
CWNF59 23/06/2016 Put 8.000 0.000 0.000 0.000   0 0.000
CWNEF9 23/06/2016 Call 8.250 3.890 3.890 0.000   0 3.810
CWNEG9 23/06/2016 Put 8.250 0.000 0.000 0.000   0 0.000
CWNE89 23/06/2016 Call 8.500 3.640 3.640 0.000   0 3.560
CWNE99 23/06/2016 Put 8.500 0.000 0.000 0.000   0 0.000
CWNCQ9 23/06/2016 Call 8.750 3.390 3.390 0.000   0 3.315
CWNCR9 23/06/2016 Put 8.750 0.000 0.000 0.000   0 0.000
CWNC19 23/06/2016 Call 9.000 3.140 3.140 0.000   0 3.065
CWNC29 23/06/2016 Put 9.000 0.000 0.000 0.000   0 0.000
CWNBO9 23/06/2016 Call 9.250 2.890 2.890 0.000   0 2.820
CWNBP9 23/06/2016 Put 9.250 0.000 0.000 0.000   0 0.000
CWNBL9 23/06/2016 Call 9.500 2.645 2.645 0.000   0 2.575
CWNBM9 23/06/2016 Put 9.500 0.000 0.000 0.000   0 0.000
CWNXL8 23/06/2016 Call 9.750 2.395 2.395 0.000   0 2.330
CWNXM8 23/06/2016 Put 9.750 0.001 0.001 0.000   12 0.001
CWNX68 23/06/2016 Call 10.000 2.150 2.150 0.000   0 2.085
CWNX78 23/06/2016 Put 10.000 0.002 0.002 0.000   350 0.002
CWNU48 23/06/2016 Call 10.250 1.905 1.905 0.000   0 1.840
CWNU58 23/06/2016 Put 10.250 0.004 0.004 0.000   100 0.006
CWNQ98 23/06/2016 Call 10.500 1.660 1.660 0.000   0 1.595
CWNQA8 23/06/2016 Put 10.500 0.009 0.009 0.000   40 0.010
CWNSX8 23/06/2016 Call 10.750 1.425 1.425 0.000   0 1.360
CWNSY8 23/06/2016 Put 10.750 0.020 0.020 0.000   0 0.025
CWNMA8 23/06/2016 Call 11.000 1.190 1.190 0.000   0 1.130
CWNMB8 23/06/2016 Put 11.000 0.035 0.035 0.000   150 0.045
CWNSP8 23/06/2016 Call 11.250 0.965 0.965 0.000   0 0.910
CWNSQ8 23/06/2016 Put 11.250 0.060 0.060 0.000   200 0.075
CWNMC8 23/06/2016 Call 11.500 0.760 0.760 0.000   21 0.705
CWNMD8 23/06/2016 Put 11.500 0.105 0.105 0.000   150 0.125
CWNSV8 23/06/2016 Call 11.750 0.570 0.570 0.000   0 0.525
CWNSW8 23/06/2016 Put 11.750 0.165 0.165 0.000   9 0.200
CWNUG9 23/06/2016 Call 11.760 0.560 0.560 0.000   200 0.515
CWNUF9 23/06/2016 Put 11.760 0.165 0.165 0.000   0 0.200
CWNME8 23/06/2016 Call 12.000 0.410 0.410 0.465 100 715 0.370
CWNMF8 23/06/2016 Put 12.000 0.255 0.255 0.235 200 150 0.300
CWNUH9 23/06/2016 Call 12.010 0.400 0.400 0.430 120 88 0.365
CWNUI9 23/06/2016 Put 12.010 0.260 0.260 0.000   0 0.300
CWNSR8 23/06/2016 Call 12.250 0.275 0.275 0.270 37 194 0.245
CWNSS8 23/06/2016 Put 12.250 0.375 0.375 0.000   51 0.430
CWNMG8 23/06/2016 Call 12.500 0.175 0.175 0.170 1,165 1,103 0.155
CWNMH8 23/06/2016 Put 12.500 0.530 0.530 0.000   60 0.595
CWNT28 23/06/2016 Call 12.750 0.105 0.105 0.110 150 323 0.090
CWNT38 23/06/2016 Put 12.750 0.710 0.710 0.000   100 0.790
CWNUK9 23/06/2016 Call 12.760 0.105 0.105 0.100 57 100 0.090
CWNUJ9 23/06/2016 Put 12.760 0.715 0.715 0.000   100 0.795
CWNMI8 23/06/2016 Call 13.000 0.060 0.060 0.000   1,119 0.050
CWNMJ8 23/06/2016 Put 13.000 0.920 0.920 0.000   0 1.005
CWNLK9 23/06/2016 Call 13.010 0.060 0.060 0.000   400 0.050
CWNLL9 23/06/2016 Put 13.010 0.925 0.925 0.000   300 1.010
CWNST8 23/06/2016 Call 13.250 0.035 0.035 0.000   3,026 0.025
CWNSU8 23/06/2016 Put 13.250 1.150 1.150 0.000   0 1.235
CWNMK8 23/06/2016 Call 13.500 0.020 0.020 0.000   250 0.015
CWNML8 23/06/2016 Put 13.500 1.390 1.390 0.000   0 1.475
CWNSZ8 23/06/2016 Call 13.750 0.009 0.009 0.000   70 0.006
CWNT18 23/06/2016 Put 13.750 1.635 1.635 0.000   0 1.720
CWNMM8 23/06/2016 Call 14.000 0.004 0.004 0.000   40 0.003
CWNMN8 23/06/2016 Put 14.000 1.885 1.885 0.000   0 1.965
CWNT48 23/06/2016 Call 14.250 0.002 0.002 0.000   130 0.001
CWNT58 23/06/2016 Put 14.250 2.135 2.135 0.000   0 2.210
CWNMO8 23/06/2016 Call 14.500 0.001 0.001 0.000   50 0.001
CWNMP8 23/06/2016 Put 14.500 2.385 2.385 0.000   0 2.460
CWNUE8 23/06/2016 Call 14.750 0.000 0.000 0.000   0 0.000
CWNUF8 23/06/2016 Put 14.750 2.635 2.635 0.000   0 2.710
CWNMQ8 23/06/2016 Call 15.000 0.000 0.000 0.000   15 0.000
CWNMR8 23/06/2016 Put 15.000 2.885 2.885 0.000   0 2.955
CWNUW8 23/06/2016 Call 15.500 0.000 0.000 0.000   25 0.000
CWNUX8 23/06/2016 Put 15.500 3.385 3.385 0.000   0 3.455
CWNW38 23/06/2016 Call 16.000 0.000 0.000 0.000   10 0.000
CWNW48 23/06/2016 Put 16.000 3.880 3.880 0.000   0 3.955
CWNWJ8 23/06/2016 Call 16.500 0.000 0.000 0.000   0 0.000
CWNWK8 23/06/2016 Put 16.500 4.380 4.380 0.000   0 4.455
CWNPT9 28/07/2016 Call 0.010 12.150 12.150 0.000   0 12.080
CWNQ99 28/07/2016 Call 9.500 2.675 2.675 0.000   0 2.620
CWNQA9 28/07/2016 Put 9.500 0.010 0.010 0.000   0 0.010
CWNQ59 28/07/2016 Call 9.750 2.435 2.435 0.000   0 2.380
CWNQ69 28/07/2016 Put 9.750 0.020 0.020 0.000   0 0.020
CWNQ79 28/07/2016 Call 10.000 2.195 2.195 0.000   0 2.140
CWNQ89 28/07/2016 Put 10.000 0.030 0.030 0.000   0 0.035
CWNP79 28/07/2016 Call 10.250 1.965 1.965 0.000   0 1.905
CWNP89 28/07/2016 Put 10.250 0.045 0.045 0.000   0 0.055
CWNNS9 28/07/2016 Call 10.500 1.735 1.735 0.000   0 1.675
CWNNT9 28/07/2016 Put 10.500 0.070 0.070 0.000   138 0.075
CWNNY9 28/07/2016 Call 10.750 1.510 1.510 0.000   0 1.455
CWNNZ9 28/07/2016 Put 10.750 0.095 0.095 0.000   50 0.110
CWNPR9 28/07/2016 Call 11.000 1.300 1.300 0.000   0 1.245
CWNPS9 28/07/2016 Put 11.000 0.135 0.135 0.000   1,095 0.150
CWNP59 28/07/2016 Call 11.250 1.095 1.095 0.000   0 1.045
CWNP69 28/07/2016 Put 11.250 0.180 0.180 0.000   50 0.205
CWNNU9 28/07/2016 Call 11.500 0.910 0.910 0.000   0 0.865
CWNNV9 28/07/2016 Put 11.500 0.245 0.245 0.225 200 80 0.275
CWNNW9 28/07/2016 Call 11.750 0.740 0.740 0.000   0 0.700
CWNNX9 28/07/2016 Put 11.750 0.320 0.320 0.000   0 0.360
CWNP99 28/07/2016 Call 12.000 0.590 0.590 0.000   50 0.555
CWNPK9 28/07/2016 Put 12.000 0.420 0.420 0.365 60 53 0.465
CWNNQ9 28/07/2016 Call 12.250 0.460 0.460 0.000   0 0.430
CWNNR9 28/07/2016 Put 12.250 0.540 0.540 0.000   0 0.590
CWNP19 28/07/2016 Call 12.500 0.350 0.350 0.380 125 173 0.325
CWNP29 28/07/2016 Put 12.500 0.680 0.680 0.000   0 0.735
CWNPN9 28/07/2016 Call 12.750 0.255 0.255 0.000   285 0.235
CWNPO9 28/07/2016 Put 12.750 0.840 0.840 0.000   0 0.900
CWNPL9 28/07/2016 Call 13.000 0.185 0.185 0.185 1,341 1,140 0.170
CWNPM9 28/07/2016 Put 13.000 1.020 1.020 0.000   0 1.090
CWNNO9 28/07/2016 Call 13.250 0.125 0.125 0.000   40 0.115
CWNNP9 28/07/2016 Put 13.250 1.220 1.220 0.000   0 1.290
CWNP39 28/07/2016 Call 13.500 0.085 0.085 0.000   100 0.075
CWNP49 28/07/2016 Put 13.500 1.430 1.430 0.000   0 1.510
CWNPP9 28/07/2016 Call 13.750 0.055 0.055 0.000   0 0.050
CWNPQ9 28/07/2016 Put 13.750 1.660 1.660 0.000   0 1.735
CWNPU9 28/07/2016 Call 14.000 0.035 0.035 0.000   0 0.030
CWNPV9 28/07/2016 Put 14.000 1.895 1.895 0.000   0 1.970
CWNPW9 28/07/2016 Call 14.250 0.025 0.025 0.000   0 0.020
CWNPX9 28/07/2016 Put 14.250 2.135 2.135 0.000   0 2.210
CWNR89 25/08/2016 Call 0.010 12.170 12.170 0.000   0 12.100
CWNRK9 25/08/2016 Call 9.750 2.485 2.485 0.000   0 2.425
CWNRL9 25/08/2016 Put 9.750 0.070 0.070 0.000   26 0.065
CWNRI9 25/08/2016 Call 10.000 2.250 2.250 0.000   0 2.200
CWNRJ9 25/08/2016 Put 10.000 0.085 0.085 0.000   0 0.090
CWNQP9 25/08/2016 Call 10.250 2.020 2.020 0.000   0 1.980
CWNQQ9 25/08/2016 Put 10.250 0.110 0.110 0.000   76 0.120
CWNQX9 25/08/2016 Call 10.500 1.800 1.800 0.000   0 1.765
CWNQY9 25/08/2016 Put 10.500 0.140 0.140 0.000   0 0.155
CWNR69 25/08/2016 Call 10.750 1.590 1.590 0.000   0 1.555
CWNR79 25/08/2016 Put 10.750 0.175 0.175 0.000   0 0.195
CWNQJ9 25/08/2016 Call 11.000 1.395 1.395 1.430 18 0 1.360
CWNQK9 25/08/2016 Put 11.000 0.225 0.225 0.000   0 0.245
CWNQT9 25/08/2016 Call 11.250 1.210 1.210 0.000   0 1.175
CWNQU9 25/08/2016 Put 11.250 0.285 0.285 0.000   80 0.315
CWNR29 25/08/2016 Call 11.500 1.035 1.035 0.000   0 1.005
CWNR39 25/08/2016 Put 11.500 0.355 0.355 0.000   0 0.390
CWNQF9 25/08/2016 Call 11.750 0.880 0.880 0.000   0 0.840
CWNQG9 25/08/2016 Put 11.750 0.440 0.440 0.000   0 0.480
CWNQL9 25/08/2016 Call 12.000 0.735 0.735 0.000   0 0.700
CWNQM9 25/08/2016 Put 12.000 0.545 0.545 0.000   10 0.590
CWNQR9 25/08/2016 Call 12.250 0.605 0.605 0.000   50 0.570
CWNQS9 25/08/2016 Put 12.250 0.665 0.665 0.000   0 0.710
CWNQZ9 25/08/2016 Call 12.500 0.490 0.490 0.000   30 0.460
CWNR19 25/08/2016 Put 12.500 0.800 0.800 0.000   19 0.850
CWNQD9 25/08/2016 Call 12.750 0.385 0.385 0.000   30 0.365
CWNQE9 25/08/2016 Put 12.750 0.950 0.950 0.000   0 1.005
CWNQN9 25/08/2016 Call 13.000 0.300 0.300 0.000   265 0.280
CWNQO9 25/08/2016 Put 13.000 1.120 1.120 0.000   0 1.175
CWNQV9 25/08/2016 Call 13.250 0.230 0.230 0.000   50 0.215
CWNQW9 25/08/2016 Put 13.250 1.305 1.305 0.000   0 1.365
CWNR49 25/08/2016 Call 13.500 0.175 0.175 0.000   0 0.165
CWNR59 25/08/2016 Put 13.500 1.500 1.500 0.000   0 1.565
CWNQH9 25/08/2016 Call 13.750 0.130 0.130 0.000   0 0.120
CWNQI9 25/08/2016 Put 13.750 1.710 1.710 0.000   0 1.780
CWNRS9 25/08/2016 Call 14.000 0.095 0.095 0.000   0 0.090
CWNRT9 25/08/2016 Put 14.000 1.925 1.925 0.000   0 1.995
CWNRQ9 25/08/2016 Call 14.250 0.070 0.070 0.000   0 0.065
CWNRR9 25/08/2016 Put 14.250 2.155 2.155 0.000   0 2.215
CWNNO8 29/09/2016 Call 0.010 12.000 12.000 0.000   0 11.930
CWNEH9 29/09/2016 Call 8.000 4.185 4.185 0.000   0 4.125
CWNEI9 29/09/2016 Put 8.000 0.015 0.015 0.000   0 0.020
CWNF69 29/09/2016 Call 8.250 3.940 3.940 0.000   0 3.875
CWNF79 29/09/2016 Put 8.250 0.025 0.025 0.000   0 0.030
CWNC39 29/09/2016 Call 8.500 3.700 3.700 0.000   0 3.630
CWNC49 29/09/2016 Put 8.500 0.035 0.035 0.000   0 0.040
CWNFN9 29/09/2016 Call 8.750 3.455 3.455 0.000   0 3.390
CWNFO9 29/09/2016 Put 8.750 0.050 0.050 0.000   0 0.055
CWNBQ9 29/09/2016 Call 9.000 3.215 3.215 0.000   0 3.150
CWNBR9 29/09/2016 Put 9.000 0.065 0.065 0.000   0 0.070
CWNF89 29/09/2016 Call 9.250 2.975 2.975 0.000   0 2.915
CWNF99 29/09/2016 Put 9.250 0.085 0.085 0.000   0 0.095
CWNXN8 29/09/2016 Call 9.500 2.745 2.745 0.000   0 2.685
CWNXO8 29/09/2016 Put 9.500 0.105 0.105 0.000   0 0.120
CWNFL9 29/09/2016 Call 9.750 2.515 2.515 0.000   0 2.465
CWNFM9 29/09/2016 Put 9.750 0.130 0.130 0.000   0 0.150
CWNU68 29/09/2016 Call 10.000 2.290 2.290 0.000   0 2.245
CWNU78 29/09/2016 Put 10.000 0.165 0.165 0.000   0 0.190
CWNFJ9 29/09/2016 Call 10.250 2.075 2.075 0.000   0 2.030
CWNFK9 29/09/2016 Put 10.250 0.200 0.200 0.000   0 0.235
CWNQB8 29/09/2016 Call 10.500 1.865 1.865 0.000   0 1.825
CWNQC8 29/09/2016 Put 10.500 0.245 0.245 0.000   22 0.285
CWNFF9 29/09/2016 Call 10.750 1.665 1.665 0.000   0 1.630
CWNFG9 29/09/2016 Put 10.750 0.300 0.300 0.000   0 0.350
CWNMS8 29/09/2016 Call 11.000 1.475 1.475 0.000   0 1.440
CWNMT8 29/09/2016 Put 11.000 0.370 0.370 0.000   212 0.420
CWNFH9 29/09/2016 Call 11.250 1.295 1.295 0.000   0 1.265
CWNFI9 29/09/2016 Put 11.250 0.445 0.445 0.000   325 0.505
CWNMU8 29/09/2016 Call 11.500 1.130 1.130 0.000   0 1.100
CWNMV8 29/09/2016 Put 11.500 0.530 0.530 0.000   50 0.595
CWNG99 29/09/2016 Call 11.750 0.975 0.975 0.000   0 0.950
CWNGK9 29/09/2016 Put 11.750 0.635 0.635 0.000   50 0.700
CWNMW8 29/09/2016 Call 12.000 0.835 0.835 0.000   0 0.810
CWNMX8 29/09/2016 Put 12.000 0.745 0.745 0.000   10 0.820
CWNGV9 29/09/2016 Call 12.250 0.705 0.705 0.000   0 0.680
CWNGW9 29/09/2016 Put 12.250 0.875 0.875 0.000   65 0.945
CWNMY8 29/09/2016 Call 12.500 0.590 0.590 0.000   0 0.570
CWNMZ8 29/09/2016 Put 12.500 1.020 1.020 0.000   0 1.085
CWNI29 29/09/2016 Call 12.750 0.485 0.485 0.000   0 0.470
CWNI39 29/09/2016 Put 12.750 1.170 1.170 0.000   50 1.240
CWNN18 29/09/2016 Call 13.000 0.395 0.395 0.000   0 0.380
CWNN28 29/09/2016 Put 13.000 1.340 1.340 0.000   0 1.405
CWNI69 29/09/2016 Call 13.250 0.320 0.320 0.000   20 0.305
CWNI79 29/09/2016 Put 13.250 1.520 1.520 0.000   0 1.585
CWNN38 29/09/2016 Call 13.500 0.250 0.250 0.000   0 0.245
CWNN48 29/09/2016 Put 13.500 1.710 1.710 0.000   12 1.775
CWNUM9 29/09/2016 Call 13.510 0.220 0.220 0.000   0 0.215
CWNUL9 29/09/2016 Put 13.510 1.715 1.715 0.000   0 1.780
CWNIN9 29/09/2016 Call 13.750 0.195 0.195 0.000   0 0.190
CWNIO9 29/09/2016 Put 13.750 1.910 1.910 0.000   0 1.980
CWNUN9 29/09/2016 Call 13.760 0.170 0.170 0.000   0 0.170
CWNUO9 29/09/2016 Put 13.760 1.915 1.915 0.000   0 1.985
CWNN58 29/09/2016 Call 14.000 0.150 0.150 0.000   0 0.150
CWNN68 29/09/2016 Put 14.000 2.125 2.125 0.000   19 2.195
CWNUQ9 29/09/2016 Call 14.010 0.130 0.130 0.000   50 0.130
CWNUP9 29/09/2016 Put 14.010 2.130 2.130 0.000   0 2.200
CWNN69 29/09/2016 Call 14.250 0.110 0.110 0.000   112 0.115
CWNN79 29/09/2016 Put 14.250 2.340 2.340 0.000   0 2.410
CWNN78 29/09/2016 Call 14.500 0.080 0.080 0.000   84 0.090
CWNN88 29/09/2016 Put 14.500 2.570 2.570 0.000   0 2.640
CWNN98 29/09/2016 Call 15.000 0.045 0.045 0.000   173 0.050
CWNNK8 29/09/2016 Put 15.000 3.040 3.040 0.000   0 3.105
CWNUI8 29/09/2016 Call 16.000 0.010 0.010 0.000   0 0.015
CWNUJ8 29/09/2016 Put 16.000 4.000 4.000 0.000   0 4.065
CWNW58 29/09/2016 Call 17.000 0.003 0.003 0.000   0 0.005
CWNW68 29/09/2016 Put 17.000 4.985 4.985 0.000   7 5.045
CWNUC9 27/10/2016 Call 0.010 12.025 12.025 0.000   0 11.955
CWNU29 27/10/2016 Call 10.000 2.300 2.300 0.000   0 2.240
CWNU39 27/10/2016 Put 10.000 0.180 0.180 0.000   0 0.205
CWNTR9 27/10/2016 Call 10.250 2.090 2.090 0.000   0 2.045
CWNTS9 27/10/2016 Put 10.250 0.225 0.225 0.000   0 0.270
CWNTV9 27/10/2016 Call 10.500 1.885 1.885 0.000   0 1.845
CWNTW9 27/10/2016 Put 10.500 0.290 0.290 0.000   0 0.325
CWNU69 27/10/2016 Call 10.750 1.690 1.690 0.000   0 1.655
CWNU79 27/10/2016 Put 10.750 0.350 0.350 0.000   0 0.390
CWNTZ9 27/10/2016 Call 11.000 1.505 1.505 0.000   0 1.475
CWNU19 27/10/2016 Put 11.000 0.420 0.420 0.000   0 0.460
CWNTH9 27/10/2016 Call 11.250 1.325 1.325 0.000   0 1.305
CWNTI9 27/10/2016 Put 11.250 0.500 0.500 0.000   0 0.555
CWNTT9 27/10/2016 Call 11.500 1.160 1.160 0.000   0 1.145
CWNTU9 27/10/2016 Put 11.500 0.590 0.590 0.000   0 0.650
CWNU49 27/10/2016 Call 11.750 1.010 1.010 0.000   0 0.995
CWNU59 27/10/2016 Put 11.750 0.700 0.700 0.000   0 0.760
CWNTL9 27/10/2016 Call 12.000 0.865 0.865 0.000   0 0.860
CWNTM9 27/10/2016 Put 12.000 0.810 0.810 0.000   0 0.880
CWNTP9 27/10/2016 Call 12.250 0.740 0.740 0.000   0 0.730
CWNTQ9 27/10/2016 Put 12.250 0.940 0.940 0.000   0 1.005
CWNU89 27/10/2016 Call 12.500 0.625 0.625 0.000   25 0.620
CWNU99 27/10/2016 Put 12.500 1.080 1.080 0.000   0 1.150
CWNTX9 27/10/2016 Call 12.750 0.515 0.515 0.000   0 0.520
CWNTY9 27/10/2016 Put 12.750 1.230 1.230 0.000   0 1.300
CWNTJ9 27/10/2016 Call 13.000 0.425 0.425 0.000   0 0.430
CWNTK9 27/10/2016 Put 13.000 1.395 1.395 0.000   0 1.460
CWNTN9 27/10/2016 Call 13.250 0.345 0.345 0.000   0 0.355
CWNTO9 27/10/2016 Put 13.250 1.570 1.570 0.000   0 1.640
CWNUA9 27/10/2016 Call 13.500 0.275 0.275 0.000   0 0.285
CWNUB9 27/10/2016 Put 13.500 1.760 1.760 0.000   0 1.830
CWNUD9 27/10/2016 Call 13.750 0.220 0.220 0.000   0 0.230
CWNUE9 27/10/2016 Put 13.750 1.955 1.955 0.000   0 2.030
CWNUR9 27/10/2016 Call 14.000 0.180 0.180 0.000   0 0.185
CWNUS9 27/10/2016 Put 14.000 2.155 2.155 0.000   0 2.230
CWNUT9 27/10/2016 Call 14.250 0.145 0.145 0.000   0 0.150
CWNUU9 27/10/2016 Put 14.250 2.360 2.360 0.000   0 2.425
CWNVQ9 24/11/2016 Call 0.010 12.040 12.040 0.000      
CWNV69 24/11/2016 Call 10.250 2.115 2.115 0.000      
CWNV79 24/11/2016 Put 10.250 0.265 0.265 0.000      
CWNUZ9 24/11/2016 Call 10.500 1.915 1.915 0.000      
CWNV19 24/11/2016 Put 10.500 0.330 0.330 0.000      
CWNVG9 24/11/2016 Call 10.750 1.725 1.725 0.000      
CWNVH9 24/11/2016 Put 10.750 0.395 0.395 0.000      
CWNV89 24/11/2016 Call 11.000 1.545 1.545 0.000      
CWNV99 24/11/2016 Put 11.000 0.465 0.465 0.000      
CWNUV9 24/11/2016 Call 11.250 1.375 1.375 0.000      
CWNUW9 24/11/2016 Put 11.250 0.550 0.550 0.000      
CWNVC9 24/11/2016 Call 11.500 1.210 1.210 0.000      
CWNVD9 24/11/2016 Put 11.500 0.645 0.645 0.000      
CWNVK9 24/11/2016 Call 11.750 1.065 1.065 0.000      
CWNVL9 24/11/2016 Put 11.750 0.755 0.755 0.000      
CWNVA9 24/11/2016 Call 12.000 0.925 0.925 0.000      
CWNVB9 24/11/2016 Put 12.000 0.870 0.870 0.000      
CWNUX9 24/11/2016 Call 12.250 0.800 0.800 0.000      
CWNUY9 24/11/2016 Put 12.250 1.000 1.000 0.000      
CWNVE9 24/11/2016 Call 12.500 0.685 0.685 0.000      
CWNVF9 24/11/2016 Put 12.500 1.140 1.140 0.000      
CWNVM9 24/11/2016 Call 12.750 0.580 0.580 0.000      
CWNVN9 24/11/2016 Put 12.750 1.290 1.290 0.000      
CWNV49 24/11/2016 Call 13.000 0.495 0.495 0.000      
CWNV59 24/11/2016 Put 13.000 1.455 1.455 0.000      
CWNV29 24/11/2016 Call 13.250 0.415 0.415 0.000      
CWNV39 24/11/2016 Put 13.250 1.625 1.625 0.000      
CWNVI9 24/11/2016 Call 13.500 0.350 0.350 0.000      
CWNVJ9 24/11/2016 Put 13.500 1.810 1.810 0.000      
CWNVO9 24/11/2016 Call 13.750 0.285 0.285 0.000      
CWNVP9 24/11/2016 Put 13.750 2.000 2.000 0.000      
CWNTO8 22/12/2016 Call 0.010 12.065 12.065 0.000   0 11.995
CWNEJ9 22/12/2016 Call 8.000 4.185 4.185 0.000   0 4.130
CWNEK9 22/12/2016 Put 8.000 0.050 0.050 0.000   0 0.070
CWNC59 22/12/2016 Call 8.500 3.705 3.705 0.000   0 3.650
CWNC69 22/12/2016 Put 8.500 0.085 0.085 0.000   0 0.100
CWNBS9 22/12/2016 Call 9.000 3.235 3.235 0.000   0 3.180
CWNBT9 22/12/2016 Put 9.000 0.130 0.130 0.000   0 0.150
CWNXP8 22/12/2016 Call 9.500 2.780 2.780 0.000   0 2.740
CWNXQ8 22/12/2016 Put 9.500 0.190 0.190 0.000   0 0.220
CWNLQ9 22/12/2016 Call 9.750 2.565 2.565 0.000   0 2.525
CWNLR9 22/12/2016 Put 9.750 0.230 0.230 0.000   0 0.260
CWNU88 22/12/2016 Call 10.000 2.355 2.355 0.000   0 2.320
CWNU98 22/12/2016 Put 10.000 0.270 0.270 0.000   0 0.315
CWNM29 22/12/2016 Call 10.250 2.150 2.150 0.000   0 2.120
CWNM39 22/12/2016 Put 10.250 0.325 0.325 0.000   0 0.370
CWNT39 22/12/2016 Call 10.260 2.090 2.090 0.000   0 2.065
CWNT49 22/12/2016 Put 10.260 0.320 0.320 0.000   0 0.370
CWNT68 22/12/2016 Call 10.500 1.955 1.955 0.000   0 1.930
CWNT78 22/12/2016 Put 10.500 0.380 0.380 0.000   0 0.435
CWNT69 22/12/2016 Call 10.510 1.905 1.905 0.000   0 1.880
CWNT59 22/12/2016 Put 10.510 0.380 0.380 0.000   40 0.430
CWNLM9 22/12/2016 Call 10.750 1.770 1.770 0.000   0 1.745
CWNLN9 22/12/2016 Put 10.750 0.450 0.450 0.000   0 0.505
CWNTM8 22/12/2016 Call 11.000 1.595 1.595 0.000   0 1.575
CWNTN8 22/12/2016 Put 11.000 0.525 0.525 0.000   183 0.590
CWNLX9 22/12/2016 Call 11.250 1.430 1.430 0.000   0 1.410
CWNLY9 22/12/2016 Put 11.250 0.615 0.615 0.000   0 0.680
CWNTA8 22/12/2016 Call 11.500 1.270 1.270 0.000   0 1.255
CWNTB8 22/12/2016 Put 11.500 0.710 0.710 0.000   0 0.780
CWNLS9 22/12/2016 Call 11.750 1.125 1.125 0.000   0 1.115
CWNLT9 22/12/2016 Put 11.750 0.815 0.815 0.000   0 0.890
CWNTK8 22/12/2016 Call 12.000 0.990 0.990 0.000   20 0.980
CWNTL8 22/12/2016 Put 12.000 0.935 0.935 0.000   0 1.010
CWNLZ9 22/12/2016 Call 12.250 0.865 0.865 0.000   0 0.860
CWNM19 22/12/2016 Put 12.250 1.065 1.065 0.000   0 1.135
CWNT88 22/12/2016 Call 12.500 0.750 0.750 0.000   0 0.750
CWNT98 22/12/2016 Put 12.500 1.200 1.200 0.000   0 1.275
CWNLU9 22/12/2016 Call 12.750 0.650 0.650 0.000   0 0.645
CWNLW9 22/12/2016 Put 12.750 1.350 1.350 0.000   0 1.420
CWNTG8 22/12/2016 Call 13.000 0.555 0.555 0.000   0 0.555
CWNTH8 22/12/2016 Put 13.000 1.510 1.510 0.000   0 1.575
CWNLO9 22/12/2016 Call 13.250 0.470 0.470 0.000   0 0.475
CWNLP9 22/12/2016 Put 13.250 1.680 1.680 0.000   0 1.745
CWNTE8 22/12/2016 Call 13.500 0.395 0.395 0.000   0 0.405
CWNTF8 22/12/2016 Put 13.500 1.855 1.855 0.000   0 1.925
CWNMP9 22/12/2016 Call 13.750 0.325 0.325 0.000   95 0.340
CWNMQ9 22/12/2016 Put 13.750 2.045 2.045 0.000   0 2.110
CWNTI8 22/12/2016 Call 14.000 0.270 0.270 0.000   88 0.285
CWNTJ8 22/12/2016 Put 14.000 2.240 2.240 0.000   0 2.310
CWNN89 22/12/2016 Call 14.250 0.215 0.215 0.000   150 0.235
CWNN99 22/12/2016 Put 14.250 2.445 2.445 0.000   0 2.510
CWNTC8 22/12/2016 Call 14.500 0.180 0.180 0.000   59 0.200
CWNTD8 22/12/2016 Put 14.500 2.655 2.655 0.000   0 2.725
CWNUA8 22/12/2016 Call 15.000 0.115 0.115 0.000   327 0.135
CWNUB8 22/12/2016 Put 15.000 3.095 3.095 0.000   0 3.165
CWNUK8 22/12/2016 Call 16.000 0.050 0.050 0.000   316 0.065
CWNUL8 22/12/2016 Put 16.000 4.030 4.030 0.000   0 4.090
CWNW78 22/12/2016 Call 17.000 0.020 0.020 0.000   1,190 0.030
CWNW88 22/12/2016 Put 17.000 4.995 4.995 0.000   7 5.055
CWNG89 30/03/2017 Call 0.010 11.935 11.935 0.000   0 11.865
CWNG49 30/03/2017 Call 8.000 4.195 4.195 0.000   0 4.150
CWNG59 30/03/2017 Put 8.000 0.120 0.120 0.000   0 0.135
CWNFP9 30/03/2017 Call 8.500 3.730 3.730 0.000   0 3.685
CWNFQ9 30/03/2017 Put 8.500 0.170 0.170 0.000   40 0.190
CWNFZ9 30/03/2017 Call 9.000 3.285 3.285 0.000   0 3.235
CWNG19 30/03/2017 Put 9.000 0.235 0.235 0.000   0 0.265
CWNFR9 30/03/2017 Call 9.500 2.865 2.865 0.000   0 2.815
CWNFS9 30/03/2017 Put 9.500 0.320 0.320 0.000   0 0.355
CWNTD9 30/03/2017 Call 9.750 2.660 2.660 0.000   0 2.610
CWNTE9 30/03/2017 Put 9.750 0.375 0.375 0.000   0 0.405
CWNG29 30/03/2017 Call 10.000 2.465 2.465 0.000   0 2.415
CWNG39 30/03/2017 Put 10.000 0.425 0.425 0.000   0 0.465
CWNS99 30/03/2017 Call 10.250 2.270 2.270 0.000   0 2.225
CWNSA9 30/03/2017 Put 10.250 0.495 0.495 0.000   0 0.535
CWNFX9 30/03/2017 Call 10.500 2.085 2.085 0.000   0 2.045
CWNFY9 30/03/2017 Put 10.500 0.565 0.565 0.000   0 0.605
CWNS19 30/03/2017 Call 10.750 1.910 1.910 0.000   0 1.875
CWNS29 30/03/2017 Put 10.750 0.645 0.645 0.000   0 0.690
CWNFV9 30/03/2017 Call 11.000 1.745 1.745 0.000   0 1.715
CWNFW9 30/03/2017 Put 11.000 0.735 0.735 0.000   0 0.780
CWNSD9 30/03/2017 Call 11.250 1.585 1.585 0.000   0 1.560
CWNSE9 30/03/2017 Put 11.250 0.830 0.830 0.000   0 0.880
CWNG69 30/03/2017 Call 11.500 1.435 1.435 0.000   0 1.415
CWNG79 30/03/2017 Put 11.500 0.940 0.940 0.000   25 0.985
CWNS79 30/03/2017 Call 11.750 1.295 1.295 0.000   0 1.275
CWNS89 30/03/2017 Put 11.750 1.045 1.045 0.000   0 1.100
CWNFT9 30/03/2017 Call 12.000 1.165 1.165 0.000   0 1.145
CWNFU9 30/03/2017 Put 12.000 1.175 1.175 0.000   0 1.230
CWNSB9 30/03/2017 Call 12.250 1.045 1.045 0.000   0 1.025
CWNSC9 30/03/2017 Put 12.250 1.305 1.305 0.000   0 1.355
CWNGX9 30/03/2017 Call 12.500 0.930 0.930 0.000   0 0.915
CWNGY9 30/03/2017 Put 12.500 1.445 1.445 0.000   25 1.500
CWNS39 30/03/2017 Call 12.750 0.830 0.830 0.000   0 0.815
CWNS49 30/03/2017 Put 12.750 1.595 1.595 0.000   0 1.645
CWNGZ9 30/03/2017 Call 13.000 0.730 0.730 0.000   0 0.720
CWNI19 30/03/2017 Put 13.000 1.750 1.750 0.000   0 1.805
CWNSF9 30/03/2017 Call 13.250 0.650 0.650 0.000   0 0.640
CWNSG9 30/03/2017 Put 13.250 1.920 1.920 0.000   0 1.975
CWNI49 30/03/2017 Call 13.500 0.570 0.570 0.000   0 0.565
CWNI59 30/03/2017 Put 13.500 2.090 2.090 0.000   0 2.145
CWNS59 30/03/2017 Call 13.750 0.500 0.500 0.000   0 0.495
CWNS69 30/03/2017 Put 13.750 2.275 2.275 0.000   0 2.330
CWNIP9 30/03/2017 Call 14.000 0.435 0.435 0.000   0 0.435
CWNIQ9 30/03/2017 Put 14.000 2.470 2.470 0.000   6 2.515
CWNTB9 30/03/2017 Call 14.250 0.380 0.380 0.000   0 0.380
CWNTC9 30/03/2017 Put 14.250 2.665 2.665 0.000   0 2.705
CWNMV9 30/03/2017 Call 14.500 0.330 0.330 0.000   0 0.325
CWNMW9 30/03/2017 Put 14.500 2.840 2.840 0.000   0 2.905
CWNMM9 29/06/2017 Call 0.010 11.975 11.975 0.000   0 11.910
CWNQB9 29/06/2017 Call 9.000 3.315 3.315 0.000   0 3.270
CWNQC9 29/06/2017 Put 9.000 0.295 0.295 0.000   0 0.330
CWNMC9 29/06/2017 Call 9.500 2.900 2.900 0.000   0 2.865
CWNMD9 29/06/2017 Put 9.500 0.405 0.405 0.000   0 0.440
CWNMG9 29/06/2017 Call 10.000 2.515 2.515 0.000   0 2.485
CWNMH9 29/06/2017 Put 10.000 0.530 0.530 0.000   0 0.570
CWNM69 29/06/2017 Call 10.500 2.160 2.160 0.000   0 2.135
CWNM79 29/06/2017 Put 10.500 0.680 0.680 0.000   0 0.720
CWNMK9 29/06/2017 Call 11.000 1.840 1.840 0.000   0 1.820
CWNML9 29/06/2017 Put 11.000 0.860 0.860 0.000   0 0.905
CWNMA9 29/06/2017 Call 11.500 1.550 1.550 0.000   0 1.535
CWNMB9 29/06/2017 Put 11.500 1.075 1.075 0.000   0 1.120
CWNMI9 29/06/2017 Call 12.000 1.290 1.290 0.000   100 1.285
CWNMJ9 29/06/2017 Put 12.000 1.315 1.315 0.000   0 1.360
CWNM89 29/06/2017 Call 12.500 1.060 1.060 0.000   0 1.055
CWNM99 29/06/2017 Put 12.500 1.580 1.580 0.000   0 1.635
CWNME9 29/06/2017 Call 13.000 0.860 0.860 0.000   0 0.855
CWNMF9 29/06/2017 Put 13.000 1.880 1.880 0.000   0 1.935
CWNM49 29/06/2017 Call 13.500 0.690 0.690 0.000   0 0.685
CWNM59 29/06/2017 Put 13.500 2.205 2.205 0.000   0 2.285
CWNMR9 29/06/2017 Call 14.000 0.545 0.545 0.000   0 0.545
CWNMS9 29/06/2017 Put 14.000 2.560 2.560 0.000   0 2.650
CWNMX9 29/06/2017 Call 14.500 0.430 0.430 0.000   0 0.425
CWNMY9 29/06/2017 Put 14.500 2.935 2.935 0.000   0 3.000
CWNSZ9 28/09/2017 Call 0.010 11.835 11.835 0.000   0 11.765
CWNTF9 28/09/2017 Call 9.500 2.960 2.960 0.000   0 2.930
CWNTG9 28/09/2017 Put 9.500 0.525 0.525 0.000   0 0.550
CWNSH9 28/09/2017 Call 10.000 2.595 2.595 0.000   0 2.570
CWNSI9 28/09/2017 Put 10.000 0.670 0.670 0.000   0 0.700
CWNSP9 28/09/2017 Call 10.500 2.260 2.260 0.000   0 2.235
CWNSQ9 28/09/2017 Put 10.500 0.840 0.840 0.000   0 0.875
CWNSX9 28/09/2017 Call 11.000 1.945 1.945 0.000   0 1.930
CWNSY9 28/09/2017 Put 11.000 1.030 1.030 0.000   0 1.065
CWNSN9 28/09/2017 Call 11.500 1.665 1.665 0.000   0 1.645
CWNSO9 28/09/2017 Put 11.500 1.245 1.245 0.000   0 1.280
CWNST9 28/09/2017 Call 12.000 1.415 1.415 0.000   0 1.400
CWNSU9 28/09/2017 Put 12.000 1.495 1.495 0.000   0 1.530
CWNSL9 28/09/2017 Call 12.500 1.190 1.190 0.000   0 1.175
CWNSM9 28/09/2017 Put 12.500 1.765 1.765 0.000   0 1.800
CWNSR9 28/09/2017 Call 13.000 0.985 0.985 0.000   0 0.970
CWNSS9 28/09/2017 Put 13.000 2.055 2.055 0.000   0 2.095
CWNSJ9 28/09/2017 Call 13.500 0.820 0.820 0.000   0 0.805
CWNSK9 28/09/2017 Put 13.500 2.380 2.380 0.000   0 2.425
CWNSV9 28/09/2017 Call 14.000 0.670 0.670 0.000   0 0.655
CWNSW9 28/09/2017 Put 14.000 2.725 2.725 0.000   0 2.770
CWNT19 28/09/2017 Call 14.500 0.540 0.540 0.000   0 0.530
CWNT29 28/09/2017 Put 14.500 3.095 3.095 0.000   0 3.150

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.