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 12.090 Down -0.160 12.000 12.160 12.090 12.230 12.010 1,414,242 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CWNPT9 28/07/2016 Call 0.010 12.100 12.100 0.000   0 12.260
CWNQ99 28/07/2016 Call 9.500 2.615 2.615 0.000   0 2.785
CWNQA9 28/07/2016 Put 9.500 0.004 0.004 0.000   0 0.001
CWNQ59 28/07/2016 Call 9.750 2.375 2.375 0.000   0 2.535
CWNQ69 28/07/2016 Put 9.750 0.008 0.008 0.000   0 0.002
CWNQ79 28/07/2016 Call 10.000 2.135 2.135 0.000   0 2.290
CWNQ89 28/07/2016 Put 10.000 0.015 0.015 0.000   0 0.005
CWNP79 28/07/2016 Call 10.250 1.895 1.895 0.000   0 2.050
CWNP89 28/07/2016 Put 10.250 0.025 0.025 0.000   0 0.010
CWNNS9 28/07/2016 Call 10.500 1.655 1.655 1.655 18 0 1.810
CWNNT9 28/07/2016 Put 10.500 0.040 0.040 0.000   138 0.020
CWNNY9 28/07/2016 Call 10.750 1.425 1.425 0.000   0 1.580
CWNNZ9 28/07/2016 Put 10.750 0.060 0.060 0.000   100 0.035
CWNPR9 28/07/2016 Call 11.000 1.200 1.200 0.000   0 1.355
CWNPS9 28/07/2016 Put 11.000 0.090 0.090 0.000   1,125 0.060
CWNP59 28/07/2016 Call 11.250 0.985 0.985 0.000   0 1.135
CWNP69 28/07/2016 Put 11.250 0.125 0.125 0.000   100 0.095
CWNNU9 28/07/2016 Call 11.500 0.790 0.790 0.000   0 0.930
CWNNV9 28/07/2016 Put 11.500 0.180 0.180 0.000   230 0.140
CWNNW9 28/07/2016 Call 11.750 0.610 0.610 0.000   0 0.740
CWNNX9 28/07/2016 Put 11.750 0.250 0.250 0.000   100 0.200
CWNVT9 28/07/2016 Call 11.760 0.605 0.605 0.000   200 0.730
CWNVU9 28/07/2016 Put 11.760 0.255 0.255 0.000   0 0.205
CWNP99 28/07/2016 Call 12.000 0.455 0.455 0.000   50 0.570
CWNPK9 28/07/2016 Put 12.000 0.345 0.345 0.350 100 503 0.285
CWNNQ9 28/07/2016 Call 12.250 0.325 0.325 0.000   48 0.420
CWNNR9 28/07/2016 Put 12.250 0.465 0.465 0.000   21 0.390
CWNP19 28/07/2016 Call 12.500 0.225 0.225 0.000   304 0.305
CWNP29 28/07/2016 Put 12.500 0.610 0.610 0.650 20 240 0.520
CWNPN9 28/07/2016 Call 12.750 0.150 0.150 0.000   308 0.210
CWNPO9 28/07/2016 Put 12.750 0.785 0.785 0.000   0 0.675
CWNVW9 28/07/2016 Call 12.760 0.150 0.150 0.000   100 0.205
CWNVV9 28/07/2016 Put 12.760 0.790 0.790 0.000   100 0.680
CWNPL9 28/07/2016 Call 13.000 0.100 0.100 0.090 25 2,685 0.140
CWNPM9 28/07/2016 Put 13.000 0.985 0.985 0.000   0 0.855
CWNXD9 28/07/2016 Call 13.010 0.095 0.095 0.000   0 0.140
CWNXF9 28/07/2016 Put 13.010 0.985 0.985 0.000   0 0.860
CWNNO9 28/07/2016 Call 13.250 0.065 0.065 0.000   381 0.090
CWNNP9 28/07/2016 Put 13.250 1.200 1.200 0.000   0 1.055
CWNP39 28/07/2016 Call 13.500 0.040 0.040 0.000   315 0.060
CWNP49 28/07/2016 Put 13.500 1.430 1.430 0.000   0 1.275
CWNPP9 28/07/2016 Call 13.750 0.025 0.025 0.000   40 0.035
CWNPQ9 28/07/2016 Put 13.750 1.670 1.670 0.000   0 1.510
CWNPU9 28/07/2016 Call 14.000 0.015 0.015 0.000   50 0.020
CWNPV9 28/07/2016 Put 14.000 1.915 1.915 0.000   0 1.755
CWNPW9 28/07/2016 Call 14.250 0.008 0.008 0.000   0 0.010
CWNPX9 28/07/2016 Put 14.250 2.160 2.160 0.000   0 2.005
CWNWG9 28/07/2016 Call 14.500 0.005 0.005 0.000   0 0.007
CWNWH9 28/07/2016 Put 14.500 2.410 2.410 0.000   0 2.250
CWNWY9 28/07/2016 Call 14.750 0.003 0.003 0.000   0 0.004
CWNWZ9 28/07/2016 Put 14.750 2.660 2.660 0.000   0 2.500
CWNR89 25/08/2016 Call 0.010 12.115 12.115 0.000   0 12.280
CWNWA9 25/08/2016 Call 9.500 2.660 2.660 0.000   0 2.825
CWNWB9 25/08/2016 Put 9.500 0.025 0.025 0.000   0 0.020
CWNRK9 25/08/2016 Call 9.750 2.420 2.420 0.000   0 2.580
CWNRL9 25/08/2016 Put 9.750 0.040 0.040 0.000   26 0.035
CWNRI9 25/08/2016 Call 10.000 2.185 2.185 0.000   0 2.345
CWNRJ9 25/08/2016 Put 10.000 0.055 0.055 0.000   0 0.050
CWNQP9 25/08/2016 Call 10.250 1.950 1.950 0.000   0 2.110
CWNQQ9 25/08/2016 Put 10.250 0.080 0.080 0.000   106 0.070
CWNQX9 25/08/2016 Call 10.500 1.730 1.730 0.000   0 1.880
CWNQY9 25/08/2016 Put 10.500 0.105 0.105 0.000   9 0.095
CWNR69 25/08/2016 Call 10.750 1.510 1.510 0.000   0 1.660
CWNR79 25/08/2016 Put 10.750 0.140 0.140 0.000   0 0.125
CWNQJ9 25/08/2016 Call 11.000 1.305 1.305 0.000   18 1.450
CWNQK9 25/08/2016 Put 11.000 0.185 0.185 0.000   20 0.165
CWNQT9 25/08/2016 Call 11.250 1.110 1.110 0.000   0 1.255
CWNQU9 25/08/2016 Put 11.250 0.235 0.235 0.000   80 0.210
CWNR29 25/08/2016 Call 11.500 0.930 0.930 0.000   0 1.070
CWNR39 25/08/2016 Put 11.500 0.305 0.305 0.000   65 0.270
CWNQF9 25/08/2016 Call 11.750 0.765 0.765 0.000   0 0.895
CWNQG9 25/08/2016 Put 11.750 0.390 0.390 0.000   300 0.345
CWNQL9 25/08/2016 Call 12.000 0.620 0.620 0.000   0 0.735
CWNQM9 25/08/2016 Put 12.000 0.490 0.490 0.000   160 0.435
CWNWV9 25/08/2016 Call 12.010 0.615 0.615 0.000   0 0.730
CWNWU9 25/08/2016 Put 12.010 0.490 0.490 0.000   0 0.435
CWNQR9 25/08/2016 Call 12.250 0.490 0.490 0.000   118 0.590
CWNQS9 25/08/2016 Put 12.250 0.610 0.610 0.000   0 0.540
CWNQZ9 25/08/2016 Call 12.500 0.380 0.380 0.000   30 0.465
CWNR19 25/08/2016 Put 12.500 0.750 0.750 0.000   19 0.665
CWNQD9 25/08/2016 Call 12.750 0.290 0.290 0.000   54 0.355
CWNQE9 25/08/2016 Put 12.750 0.910 0.910 0.000   0 0.815
CWNWW9 25/08/2016 Call 12.760 0.285 0.285 0.000   0 0.350
CWNWX9 25/08/2016 Put 12.760 0.910 0.910 0.000   0 0.815
CWNQN9 25/08/2016 Call 13.000 0.215 0.215 0.200 50 530 0.265
CWNQO9 25/08/2016 Put 13.000 1.085 1.085 0.000   0 0.980
CWNXH9 25/08/2016 Call 13.010 0.210 0.210 0.000   0 0.260
CWNXG9 25/08/2016 Put 13.010 1.085 1.085 0.000   0 0.980
CWNQV9 25/08/2016 Call 13.250 0.155 0.155 0.000   185 0.195
CWNQW9 25/08/2016 Put 13.250 1.280 1.280 0.000   0 1.160
CWNR49 25/08/2016 Call 13.500 0.110 0.110 0.000   2,603 0.140
CWNR59 25/08/2016 Put 13.500 1.490 1.490 0.000   0 1.355
CWNQH9 25/08/2016 Call 13.750 0.075 0.075 0.000   120 0.100
CWNQI9 25/08/2016 Put 13.750 1.710 1.710 0.000   0 1.570
CWNRS9 25/08/2016 Call 14.000 0.050 0.050 0.000   550 0.070
CWNRT9 25/08/2016 Put 14.000 1.940 1.940 0.000   0 1.790
CWNRQ9 25/08/2016 Call 14.250 0.035 0.035 0.000   0 0.050
CWNRR9 25/08/2016 Put 14.250 2.185 2.185 0.000   0 2.025
CWNWI9 25/08/2016 Call 14.500 0.025 0.025 0.000   0 0.035
CWNWJ9 25/08/2016 Put 14.500 2.425 2.425 0.000   0 2.265
CWNX19 25/08/2016 Call 14.750 0.015 0.015 0.000   0 0.025
CWNX29 25/08/2016 Put 14.750 2.675 2.675 0.000   0 2.510
CWNNO8 29/09/2016 Call 0.010 11.950 11.950 0.000   0 12.115
CWNEH9 29/09/2016 Call 8.000 4.145 4.145 0.000   0 4.300
CWNEI9 29/09/2016 Put 8.000 0.006 0.006 0.000   0 0.007
CWNF69 29/09/2016 Call 8.250 3.900 3.900 0.000   0 4.055
CWNF79 29/09/2016 Put 8.250 0.010 0.010 0.000   0 0.010
CWNC39 29/09/2016 Call 8.500 3.655 3.655 0.000   0 3.805
CWNC49 29/09/2016 Put 8.500 0.015 0.015 0.000   0 0.020
CWNFN9 29/09/2016 Call 8.750 3.410 3.410 0.000   0 3.565
CWNFO9 29/09/2016 Put 8.750 0.025 0.025 0.000   0 0.025
CWNBQ9 29/09/2016 Call 9.000 3.165 3.165 0.000   0 3.320
CWNBR9 29/09/2016 Put 9.000 0.040 0.040 0.000   0 0.035
CWNF89 29/09/2016 Call 9.250 2.925 2.925 0.000   0 3.080
CWNF99 29/09/2016 Put 9.250 0.055 0.055 0.000   0 0.055
CWNXN8 29/09/2016 Call 9.500 2.685 2.685 0.000   0 2.840
CWNXO8 29/09/2016 Put 9.500 0.080 0.080 0.000   0 0.070
CWNFL9 29/09/2016 Call 9.750 2.450 2.450 0.000   0 2.610
CWNFM9 29/09/2016 Put 9.750 0.105 0.105 0.000   0 0.095
CWNU68 29/09/2016 Call 10.000 2.220 2.220 0.000   0 2.380
CWNU78 29/09/2016 Put 10.000 0.135 0.135 0.000   250 0.120
CWNFJ9 29/09/2016 Call 10.250 2.000 2.000 0.000   0 2.150
CWNFK9 29/09/2016 Put 10.250 0.175 0.175 0.000   0 0.155
CWNQB8 29/09/2016 Call 10.500 1.780 1.780 0.000   0 1.935
CWNQC8 29/09/2016 Put 10.500 0.220 0.220 0.000   22 0.195
CWNFF9 29/09/2016 Call 10.750 1.575 1.575 0.000   0 1.720
CWNFG9 29/09/2016 Put 10.750 0.275 0.275 0.000   0 0.245
CWNMS8 29/09/2016 Call 11.000 1.380 1.380 0.000   0 1.515
CWNMT8 29/09/2016 Put 11.000 0.340 0.340 0.000   212 0.300
CWNFH9 29/09/2016 Call 11.250 1.190 1.190 0.000   0 1.320
CWNFI9 29/09/2016 Put 11.250 0.415 0.415 0.000   435 0.370
CWNMU8 29/09/2016 Call 11.500 1.020 1.020 0.000   0 1.140
CWNMV8 29/09/2016 Put 11.500 0.505 0.505 0.500 50 108 0.450
CWNG99 29/09/2016 Call 11.750 0.860 0.860 0.000   0 0.970
CWNGK9 29/09/2016 Put 11.750 0.610 0.610 0.000   50 0.545
CWNMW8 29/09/2016 Call 12.000 0.715 0.715 0.000   0 0.815
CWNMX8 29/09/2016 Put 12.000 0.730 0.730 0.000   10 0.655
CWNGV9 29/09/2016 Call 12.250 0.585 0.585 0.000   0 0.680
CWNGW9 29/09/2016 Put 12.250 0.865 0.865 0.000   65 0.780
CWNMY8 29/09/2016 Call 12.500 0.475 0.475 0.000   66 0.555
CWNMZ8 29/09/2016 Put 12.500 1.020 1.020 0.000   20 0.915
CWNI29 29/09/2016 Call 12.750 0.375 0.375 0.000   58 0.445
CWNI39 29/09/2016 Put 12.750 1.190 1.190 0.000   50 1.070
CWNN18 29/09/2016 Call 13.000 0.295 0.295 0.290 70 1,132 0.355
CWNN28 29/09/2016 Put 13.000 1.375 1.375 1.390 16 0 1.240
CWNXJ9 29/09/2016 Call 13.010 0.260 0.260 0.000   0 0.310
CWNXI9 29/09/2016 Put 13.010 1.380 1.380 0.000   80 1.240
CWNI69 29/09/2016 Call 13.250 0.225 0.225 0.000   65 0.280
CWNI79 29/09/2016 Put 13.250 1.570 1.570 0.000   0 1.420
CWNN38 29/09/2016 Call 13.500 0.175 0.175 0.000   0 0.215
CWNN48 29/09/2016 Put 13.500 1.780 1.780 0.000   12 1.615
CWNUM9 29/09/2016 Call 13.510 0.150 0.150 0.000   0 0.190
CWNUL9 29/09/2016 Put 13.510 1.785 1.785 0.000   0 1.620
CWNIN9 29/09/2016 Call 13.750 0.130 0.130 0.000   50 0.165
CWNIO9 29/09/2016 Put 13.750 1.995 1.995 0.000   0 1.825
CWNUN9 29/09/2016 Call 13.760 0.115 0.115 0.000   0 0.145
CWNUO9 29/09/2016 Put 13.760 2.000 2.000 0.000   0 1.830
CWNN58 29/09/2016 Call 14.000 0.095 0.095 0.000   150 0.130
CWNN68 29/09/2016 Put 14.000 2.220 2.220 0.000   19 2.045
CWNUQ9 29/09/2016 Call 14.010 0.085 0.085 0.000   50 0.110
CWNUP9 29/09/2016 Put 14.010 2.225 2.225 0.000   0 2.050
CWNN69 29/09/2016 Call 14.250 0.070 0.070 0.000   112 0.100
CWNN79 29/09/2016 Put 14.250 2.450 2.450 0.000   0 2.275
CWNN78 29/09/2016 Call 14.500 0.055 0.055 0.000   84 0.075
CWNN88 29/09/2016 Put 14.500 2.685 2.685 0.000   0 2.515
CWNX39 29/09/2016 Call 14.750 0.040 0.040 0.000   0 0.055
CWNX49 29/09/2016 Put 14.750 2.925 2.925 0.000   0 2.755
CWNN98 29/09/2016 Call 15.000 0.030 0.030 0.000   173 0.040
CWNNK8 29/09/2016 Put 15.000 3.165 3.165 0.000   0 3.000
CWNUI8 29/09/2016 Call 16.000 0.007 0.007 0.000   0 0.010
CWNUJ8 29/09/2016 Put 16.000 4.145 4.145 0.000   0 3.985
CWNW58 29/09/2016 Call 17.000 0.002 0.002 0.000   0 0.003
CWNW68 29/09/2016 Put 17.000 5.135 5.135 0.000   7 4.985
CWNUC9 27/10/2016 Call 0.010 11.970 11.970 0.000   0 12.135
CWNWC9 27/10/2016 Call 9.500 2.675 2.675 0.000   0 2.830
CWNWD9 27/10/2016 Put 9.500 0.115 0.115 0.000   0 0.100
CWNVZ9 27/10/2016 Call 9.750 2.445 2.445 0.000   0 2.610
CWNW19 27/10/2016 Put 9.750 0.145 0.145 0.000   0 0.130
CWNU29 27/10/2016 Call 10.000 2.220 2.220 0.000   0 2.380
CWNU39 27/10/2016 Put 10.000 0.180 0.180 0.000   0 0.165
CWNTR9 27/10/2016 Call 10.250 2.000 2.000 0.000   0 2.150
CWNTS9 27/10/2016 Put 10.250 0.220 0.220 0.000   0 0.205
CWNTV9 27/10/2016 Call 10.500 1.790 1.790 0.000   0 1.935
CWNTW9 27/10/2016 Put 10.500 0.270 0.270 0.000   0 0.250
CWNU69 27/10/2016 Call 10.750 1.585 1.585 0.000   0 1.725
CWNU79 27/10/2016 Put 10.750 0.330 0.330 0.000   0 0.305
CWNTZ9 27/10/2016 Call 11.000 1.395 1.395 0.000   0 1.530
CWNU19 27/10/2016 Put 11.000 0.400 0.400 0.000   0 0.370
CWNTH9 27/10/2016 Call 11.250 1.215 1.215 0.000   0 1.345
CWNTI9 27/10/2016 Put 11.250 0.480 0.480 0.000   0 0.440
CWNTT9 27/10/2016 Call 11.500 1.045 1.045 0.000   0 1.180
CWNTU9 27/10/2016 Put 11.500 0.570 0.570 0.000   0 0.525
CWNU49 27/10/2016 Call 11.750 0.895 0.895 0.000   0 1.020
CWNU59 27/10/2016 Put 11.750 0.680 0.680 0.000   0 0.620
CWNTL9 27/10/2016 Call 12.000 0.760 0.760 0.000   0 0.870
CWNTM9 27/10/2016 Put 12.000 0.800 0.800 0.000   20 0.730
CWNTP9 27/10/2016 Call 12.250 0.630 0.630 0.000   0 0.740
CWNTQ9 27/10/2016 Put 12.250 0.935 0.935 0.000   0 0.855
CWNU89 27/10/2016 Call 12.500 0.525 0.525 0.000   2 0.615
CWNU99 27/10/2016 Put 12.500 1.085 1.085 0.000   0 0.990
CWNTX9 27/10/2016 Call 12.750 0.430 0.430 0.000   0 0.510
CWNTY9 27/10/2016 Put 12.750 1.245 1.245 0.000   0 1.140
CWNTJ9 27/10/2016 Call 13.000 0.340 0.340 0.000   63 0.415
CWNTK9 27/10/2016 Put 13.000 1.430 1.430 0.000   0 1.305
CWNTN9 27/10/2016 Call 13.250 0.275 0.275 0.000   0 0.335
CWNTO9 27/10/2016 Put 13.250 1.620 1.620 0.000   0 1.475
CWNUA9 27/10/2016 Call 13.500 0.215 0.215 0.000   0 0.270
CWNUB9 27/10/2016 Put 13.500 1.820 1.820 0.000   0 1.665
CWNUD9 27/10/2016 Call 13.750 0.165 0.165 0.000   0 0.215
CWNUE9 27/10/2016 Put 13.750 2.030 2.030 0.000   0 1.860
CWNUR9 27/10/2016 Call 14.000 0.130 0.130 0.000   10 0.165
CWNUS9 27/10/2016 Put 14.000 2.250 2.250 0.000   8 2.075
CWNUT9 27/10/2016 Call 14.250 0.100 0.100 0.000   0 0.130
CWNUU9 27/10/2016 Put 14.250 2.470 2.470 0.000   0 2.300
CWNWK9 27/10/2016 Call 14.500 0.075 0.075 0.000   0 0.100
CWNWL9 27/10/2016 Put 14.500 2.705 2.705 0.000   30 2.535
CWNX59 27/10/2016 Call 14.750 0.060 0.060 0.000   0 0.075
CWNX69 27/10/2016 Put 14.750 2.940 2.940 0.000   0 2.775
CWNVQ9 24/11/2016 Call 0.010 11.990 11.990 0.000   0 12.155
CWNWE9 24/11/2016 Call 9.500 2.680 2.680 0.000   0 2.830
CWNWF9 24/11/2016 Put 9.500 0.120 0.120 0.000   0 0.100
CWNW29 24/11/2016 Call 9.750 2.450 2.450 0.000   0 2.595
CWNW39 24/11/2016 Put 9.750 0.155 0.155 0.000   0 0.145
CWNVX9 24/11/2016 Call 10.000 2.225 2.225 0.000   0 2.370
CWNVY9 24/11/2016 Put 10.000 0.195 0.195 0.000   0 0.175
CWNV69 24/11/2016 Call 10.250 2.005 2.005 0.000   0 2.150
CWNV79 24/11/2016 Put 10.250 0.240 0.240 0.000   0 0.215
CWNUZ9 24/11/2016 Call 10.500 1.795 1.795 0.000   0 1.935
CWNV19 24/11/2016 Put 10.500 0.300 0.300 0.000   0 0.260
CWNVG9 24/11/2016 Call 10.750 1.595 1.595 0.000   0 1.735
CWNVH9 24/11/2016 Put 10.750 0.365 0.365 0.000   0 0.320
CWNV89 24/11/2016 Call 11.000 1.405 1.405 0.000   0 1.550
CWNV99 24/11/2016 Put 11.000 0.440 0.440 0.000   0 0.390
CWNUV9 24/11/2016 Call 11.250 1.230 1.230 0.000   0 1.370
CWNUW9 24/11/2016 Put 11.250 0.530 0.530 0.000   0 0.465
CWNVC9 24/11/2016 Call 11.500 1.065 1.065 0.000   0 1.205
CWNVD9 24/11/2016 Put 11.500 0.625 0.625 0.000   0 0.555
CWNVK9 24/11/2016 Call 11.750 0.920 0.920 0.000   0 1.045
CWNVL9 24/11/2016 Put 11.750 0.740 0.740 0.000   0 0.660
CWNVA9 24/11/2016 Call 12.000 0.785 0.785 0.000   0 0.895
CWNVB9 24/11/2016 Put 12.000 0.860 0.860 0.000   10 0.770
CWNUX9 24/11/2016 Call 12.250 0.660 0.660 0.000   0 0.760
CWNUY9 24/11/2016 Put 12.250 1.000 1.000 0.000   0 0.900
CWNVE9 24/11/2016 Call 12.500 0.555 0.555 0.000   0 0.635
CWNVF9 24/11/2016 Put 12.500 1.150 1.150 0.000   0 1.035
CWNVM9 24/11/2016 Call 12.750 0.460 0.460 0.000   0 0.530
CWNVN9 24/11/2016 Put 12.750 1.310 1.310 0.000   0 1.185
CWNV49 24/11/2016 Call 13.000 0.380 0.380 0.000   0 0.445
CWNV59 24/11/2016 Put 13.000 1.490 1.490 0.000   0 1.345
CWNV29 24/11/2016 Call 13.250 0.310 0.310 0.000   0 0.370
CWNV39 24/11/2016 Put 13.250 1.670 1.670 0.000   0 1.510
CWNVI9 24/11/2016 Call 13.500 0.250 0.250 0.000   95 0.305
CWNVJ9 24/11/2016 Put 13.500 1.865 1.865 0.000   0 1.695
CWNVO9 24/11/2016 Call 13.750 0.200 0.200 0.000   0 0.250
CWNVP9 24/11/2016 Put 13.750 2.065 2.065 0.000   0 1.895
CWNVR9 24/11/2016 Call 14.000 0.160 0.160 0.000   0 0.200
CWNVS9 24/11/2016 Put 14.000 2.280 2.280 0.000   0 2.110
CWNWO9 24/11/2016 Call 14.250 0.125 0.125 0.000   0 0.155
CWNWP9 24/11/2016 Put 14.250 2.495 2.495 0.000   0 2.330
CWNWM9 24/11/2016 Call 14.500 0.100 0.100 0.000   0 0.120
CWNWN9 24/11/2016 Put 14.500 2.720 2.720 0.000   0 2.565
CWNX79 24/11/2016 Call 14.750 0.080 0.080 0.000   0 0.090
CWNX89 24/11/2016 Put 14.750 2.950 2.950 0.000   22 2.795
CWNTO8 22/12/2016 Call 0.010 12.010 12.010 0.000   0 12.175
CWNEJ9 22/12/2016 Call 8.000 4.140 4.140 0.000   0 4.300
CWNEK9 22/12/2016 Put 8.000 0.045 0.045 0.000   0 0.025
CWNC59 22/12/2016 Call 8.500 3.650 3.650 0.000   0 3.810
CWNC69 22/12/2016 Put 8.500 0.075 0.075 0.000   0 0.055
CWNBS9 22/12/2016 Call 9.000 3.165 3.165 0.000   0 3.325
CWNBT9 22/12/2016 Put 9.000 0.110 0.110 0.000   0 0.090
CWNXP8 22/12/2016 Call 9.500 2.690 2.690 0.000   0 2.855
CWNXQ8 22/12/2016 Put 9.500 0.165 0.165 0.000   0 0.145
CWNLQ9 22/12/2016 Call 9.750 2.460 2.460 0.000   0 2.625
CWNLR9 22/12/2016 Put 9.750 0.200 0.200 0.000   30 0.175
CWNU88 22/12/2016 Call 10.000 2.240 2.240 0.000   0 2.400
CWNU98 22/12/2016 Put 10.000 0.240 0.240 0.000   0 0.215
CWNM29 22/12/2016 Call 10.250 2.025 2.025 0.000   0 2.185
CWNM39 22/12/2016 Put 10.250 0.295 0.295 0.000   0 0.260
CWNT39 22/12/2016 Call 10.260 1.965 1.965 0.000   0 2.120
CWNT49 22/12/2016 Put 10.260 0.295 0.295 0.000   0 0.260
CWNT68 22/12/2016 Call 10.500 1.825 1.825 0.000   0 1.975
CWNT78 22/12/2016 Put 10.500 0.350 0.350 0.000   0 0.315
CWNT69 22/12/2016 Call 10.510 1.770 1.770 0.000   0 1.920
CWNT59 22/12/2016 Put 10.510 0.350 0.350 0.000   40 0.310
CWNLM9 22/12/2016 Call 10.750 1.630 1.630 0.000   0 1.780
CWNLN9 22/12/2016 Put 10.750 0.420 0.420 0.000   0 0.375
CWNTM8 22/12/2016 Call 11.000 1.450 1.450 0.000   0 1.595
CWNTN8 22/12/2016 Put 11.000 0.495 0.495 0.000   183 0.445
CWNLX9 22/12/2016 Call 11.250 1.280 1.280 0.000   0 1.420
CWNLY9 22/12/2016 Put 11.250 0.585 0.585 0.000   0 0.525
CWNTA8 22/12/2016 Call 11.500 1.120 1.120 0.000   0 1.260
CWNTB8 22/12/2016 Put 11.500 0.685 0.685 0.000   0 0.620
CWNLS9 22/12/2016 Call 11.750 0.980 0.980 0.000   0 1.110
CWNLT9 22/12/2016 Put 11.750 0.800 0.800 0.000   0 0.725
CWNTK8 22/12/2016 Call 12.000 0.850 0.850 0.860 55 20 0.965
CWNTL8 22/12/2016 Put 12.000 0.925 0.925 0.000   80 0.840
CWNLZ9 22/12/2016 Call 12.250 0.730 0.730 0.000   0 0.835
CWNM19 22/12/2016 Put 12.250 1.060 1.060 0.000   0 0.970
CWNT88 22/12/2016 Call 12.500 0.625 0.625 0.000   0 0.710
CWNT98 22/12/2016 Put 12.500 1.210 1.210 0.000   0 1.100
CWNLU9 22/12/2016 Call 12.750 0.525 0.525 0.000   0 0.610
CWNLW9 22/12/2016 Put 12.750 1.370 1.370 0.000   0 1.250
CWNTG8 22/12/2016 Call 13.000 0.445 0.445 0.000   0 0.515
CWNTH8 22/12/2016 Put 13.000 1.545 1.545 0.000   0 1.405
CWNLO9 22/12/2016 Call 13.250 0.370 0.370 0.000   0 0.435
CWNLP9 22/12/2016 Put 13.250 1.725 1.725 0.000   0 1.575
CWNTE8 22/12/2016 Call 13.500 0.310 0.310 0.000   50 0.365
CWNTF8 22/12/2016 Put 13.500 1.915 1.915 0.000   0 1.755
CWNMP9 22/12/2016 Call 13.750 0.255 0.255 0.000   95 0.305
CWNMQ9 22/12/2016 Put 13.750 2.115 2.115 0.000   0 1.950
CWNTI8 22/12/2016 Call 14.000 0.210 0.210 0.000   88 0.255
CWNTJ8 22/12/2016 Put 14.000 2.320 2.320 0.000   0 2.155
CWNN89 22/12/2016 Call 14.250 0.175 0.175 0.000   115 0.205
CWNN99 22/12/2016 Put 14.250 2.535 2.535 0.000   0 2.370
CWNTC8 22/12/2016 Call 14.500 0.140 0.140 0.000   59 0.170
CWNTD8 22/12/2016 Put 14.500 2.750 2.750 0.000   0 2.590
CWNX99 22/12/2016 Call 14.750 0.115 0.115 0.000   0 0.135
CWNXA9 22/12/2016 Put 14.750 2.975 2.975 0.000   0 2.815
CWNUA8 22/12/2016 Call 15.000 0.090 0.090 0.000   327 0.110
CWNUB8 22/12/2016 Put 15.000 3.210 3.210 0.000   0 3.050
CWNUK8 22/12/2016 Call 16.000 0.040 0.040 0.000   316 0.050
CWNUL8 22/12/2016 Put 16.000 4.160 4.160 0.000   0 4.005
CWNW78 22/12/2016 Call 17.000 0.015 0.015 0.000   1,190 0.020
CWNW88 22/12/2016 Put 17.000 5.140 5.140 0.000   7 4.990
CWNG89 30/03/2017 Call 0.010 11.885 11.885 0.000   0 12.055
CWNG49 30/03/2017 Call 8.000 4.135 4.135 0.000   0 4.320
CWNG59 30/03/2017 Put 8.000 0.110 0.110 0.000   0 0.100
CWNFP9 30/03/2017 Call 8.500 3.650 3.650 0.000   0 3.820
CWNFQ9 30/03/2017 Put 8.500 0.170 0.170 0.000   40 0.145
CWNFZ9 30/03/2017 Call 9.000 3.180 3.180 0.000   0 3.335
CWNG19 30/03/2017 Put 9.000 0.235 0.235 0.000   0 0.205
CWNFR9 30/03/2017 Call 9.500 2.730 2.730 0.000   0 2.880
CWNFS9 30/03/2017 Put 9.500 0.320 0.320 0.000   0 0.290
CWNTD9 30/03/2017 Call 9.750 2.515 2.515 0.000   0 2.660
CWNTE9 30/03/2017 Put 9.750 0.375 0.375 0.000   0 0.340
CWNG29 30/03/2017 Call 10.000 2.305 2.305 0.000   0 2.450
CWNG39 30/03/2017 Put 10.000 0.430 0.430 0.000   0 0.400
CWNS99 30/03/2017 Call 10.250 2.105 2.105 0.000   0 2.245
CWNSA9 30/03/2017 Put 10.250 0.505 0.505 0.000   0 0.460
CWNFX9 30/03/2017 Call 10.500 1.915 1.915 0.000   0 2.050
CWNFY9 30/03/2017 Put 10.500 0.580 0.580 0.000   0 0.535
CWNS19 30/03/2017 Call 10.750 1.735 1.735 0.000   0 1.865
CWNS29 30/03/2017 Put 10.750 0.670 0.670 0.000   0 0.610
CWNFV9 30/03/2017 Call 11.000 1.565 1.565 0.000   0 1.690
CWNFW9 30/03/2017 Put 11.000 0.760 0.760 0.000   0 0.700
CWNSD9 30/03/2017 Call 11.250 1.405 1.405 0.000   0 1.525
CWNSE9 30/03/2017 Put 11.250 0.865 0.865 0.000   0 0.790
CWNG69 30/03/2017 Call 11.500 1.255 1.255 0.000   0 1.375
CWNG79 30/03/2017 Put 11.500 0.980 0.980 0.000   30 0.900
CWNS79 30/03/2017 Call 11.750 1.120 1.120 0.000   0 1.230
CWNS89 30/03/2017 Put 11.750 1.100 1.100 0.000   0 1.010
CWNFT9 30/03/2017 Call 12.000 0.995 0.995 0.000   0 1.095
CWNFU9 30/03/2017 Put 12.000 1.240 1.240 0.000   0 1.135
CWNSB9 30/03/2017 Call 12.250 0.875 0.875 0.000   0 0.970
CWNSC9 30/03/2017 Put 12.250 1.375 1.375 0.000   0 1.270
CWNGX9 30/03/2017 Call 12.500 0.770 0.770 0.000   0 0.850
CWNGY9 30/03/2017 Put 12.500 1.530 1.530 0.000   25 1.410
CWNS39 30/03/2017 Call 12.750 0.675 0.675 0.000   0 0.745
CWNS49 30/03/2017 Put 12.750 1.690 1.690 0.000   0 1.565
CWNGZ9 30/03/2017 Call 13.000 0.585 0.585 0.000   20 0.655
CWNI19 30/03/2017 Put 13.000 1.855 1.855 0.000   0 1.725
CWNSF9 30/03/2017 Call 13.250 0.510 0.510 0.000   0 0.570
CWNSG9 30/03/2017 Put 13.250 2.035 2.035 0.000   0 1.900
CWNI49 30/03/2017 Call 13.500 0.440 0.440 0.000   0 0.495
CWNI59 30/03/2017 Put 13.500 2.220 2.220 0.000   0 2.080
CWNW59 30/03/2017 Call 13.510 0.405 0.405 0.000   0 0.455
CWNW49 30/03/2017 Put 13.510 2.225 2.225 0.000   0 2.085
CWNS59 30/03/2017 Call 13.750 0.385 0.385 0.000   0 0.430
CWNS69 30/03/2017 Put 13.750 2.410 2.410 0.000   0 2.270
CWNIP9 30/03/2017 Call 14.000 0.330 0.330 0.000   0 0.370
CWNIQ9 30/03/2017 Put 14.000 2.610 2.610 0.000   6 2.475
CWNW69 30/03/2017 Call 14.010 0.305 0.305 0.000   0 0.340
CWNW79 30/03/2017 Put 14.010 2.615 2.615 0.000   0 2.480
CWNTB9 30/03/2017 Call 14.250 0.285 0.285 0.000   140 0.320
CWNTC9 30/03/2017 Put 14.250 2.810 2.810 0.000   0 2.685
CWNW99 30/03/2017 Call 14.260 0.260 0.260 0.000   30 0.290
CWNW89 30/03/2017 Put 14.260 2.815 2.815 0.000   0 2.685
CWNMV9 30/03/2017 Call 14.500 0.245 0.245 0.000   0 0.270
CWNMW9 30/03/2017 Put 14.500 3.015 3.015 0.000   0 2.890
CWNXB9 30/03/2017 Call 14.750 0.200 0.200 0.000   35 0.225
CWNXC9 30/03/2017 Put 14.750 3.230 3.230 0.000   0 3.090
CWNMM9 29/06/2017 Call 0.010 11.925 11.925 0.000   0 12.100
CWNQB9 29/06/2017 Call 9.000 3.190 3.190 0.000   0 3.345
CWNQC9 29/06/2017 Put 9.000 0.285 0.285 0.000   0 0.265
CWNMC9 29/06/2017 Call 9.500 2.750 2.750 0.000   0 2.900
CWNMD9 29/06/2017 Put 9.500 0.395 0.395 0.000   0 0.365
CWNMG9 29/06/2017 Call 10.000 2.345 2.345 0.000   0 2.490
CWNMH9 29/06/2017 Put 10.000 0.525 0.525 0.000   0 0.485
CWNM69 29/06/2017 Call 10.500 1.970 1.970 0.000   0 2.120
CWNM79 29/06/2017 Put 10.500 0.685 0.685 0.000   0 0.635
CWNYJ9 29/06/2017 Call 10.750 1.800 1.800 0.000      
CWNYK9 29/06/2017 Put 10.750 0.785 0.785 0.000      
CWNMK9 29/06/2017 Call 11.000 1.640 1.640 0.000   0 1.775
CWNML9 29/06/2017 Put 11.000 0.880 0.880 0.000   0 0.820
CWNXM9 29/06/2017 Call 11.250 1.490 1.490 0.000   0 1.620
CWNXN9 29/06/2017 Put 11.250 0.990 0.990 0.000   0 0.915
CWNMA9 29/06/2017 Call 11.500 1.350 1.350 0.000   0 1.475
CWNMB9 29/06/2017 Put 11.500 1.110 1.110 0.000   0 1.030
CWNXW9 29/06/2017 Call 11.750 1.215 1.215 0.000   0 1.335
CWNXY9 29/06/2017 Put 11.750 1.230 1.230 0.000   0 1.145
CWNMI9 29/06/2017 Call 12.000 1.100 1.100 0.000   100 1.205
CWNMJ9 29/06/2017 Put 12.000 1.370 1.370 0.000   0 1.275
CWNXO9 29/06/2017 Call 12.250 0.980 0.980 0.000   0 1.090
CWNXP9 29/06/2017 Put 12.250 1.510 1.510 0.000   0 1.415
CWNM89 29/06/2017 Call 12.500 0.880 0.880 0.000   0 0.975
CWNM99 29/06/2017 Put 12.500 1.660 1.660 0.000   0 1.555
CWNXU9 29/06/2017 Call 12.750 0.785 0.785 0.000   0 0.875
CWNXV9 29/06/2017 Put 12.750 1.820 1.820 0.000   0 1.710
CWNME9 29/06/2017 Call 13.000 0.700 0.700 0.000   0 0.775
CWNMF9 29/06/2017 Put 13.000 1.985 1.985 0.000   0 1.870
CWNXQ9 29/06/2017 Call 13.250 0.620 0.620 0.000   0 0.695
CWNXR9 29/06/2017 Put 13.250 2.155 2.155 0.000   0 2.030
CWNM49 29/06/2017 Call 13.500 0.545 0.545 0.000   0 0.615
CWNM59 29/06/2017 Put 13.500 2.340 2.340 0.000   0 2.210
CWNXK9 29/06/2017 Call 13.750 0.485 0.485 0.000   0 0.540
CWNXL9 29/06/2017 Put 13.750 2.520 2.520 0.000   0 2.395
CWNMR9 29/06/2017 Call 14.000 0.420 0.420 0.000   0 0.480
CWNMS9 29/06/2017 Put 14.000 2.710 2.710 0.000   0 2.580
CWNXS9 29/06/2017 Call 14.250 0.370 0.370 0.000   0 0.415
CWNXT9 29/06/2017 Put 14.250 2.910 2.910 0.000   0 2.780
CWNMX9 29/06/2017 Call 14.500 0.325 0.325 0.000   0 0.365
CWNMY9 29/06/2017 Put 14.500 3.110 3.110 0.000   0 2.980
CWNWQ9 29/06/2017 Call 15.000 0.245 0.245 0.000   0 0.285
CWNWR9 29/06/2017 Put 15.000 3.525 3.525 0.000   0 3.370
CWNSZ9 28/09/2017 Call 0.010 11.780 11.780 0.000   0 11.955
CWNTF9 28/09/2017 Call 9.500 2.780 2.780 0.000   0 2.930
CWNTG9 28/09/2017 Put 9.500 0.565 0.565 0.000   0 0.530
CWNSH9 28/09/2017 Call 10.000 2.395 2.395 0.000   0 2.535
CWNSI9 28/09/2017 Put 10.000 0.725 0.725 0.000   0 0.675
CWNSP9 28/09/2017 Call 10.500 2.040 2.040 0.000   0 2.175
CWNSQ9 28/09/2017 Put 10.500 0.915 0.915 0.000   0 0.850
CWNSX9 28/09/2017 Call 11.000 1.725 1.725 0.000   0 1.855
CWNSY9 28/09/2017 Put 11.000 1.130 1.130 0.000   0 1.055
CWNSN9 28/09/2017 Call 11.500 1.445 1.445 0.000   0 1.565
CWNSO9 28/09/2017 Put 11.500 1.365 1.365 0.000   0 1.295
CWNST9 28/09/2017 Call 12.000 1.205 1.205 0.000   0 1.305
CWNSU9 28/09/2017 Put 12.000 1.645 1.645 0.000   0 1.555
CWNSL9 28/09/2017 Call 12.500 0.990 0.990 0.000   0 1.080
CWNSM9 28/09/2017 Put 12.500 1.940 1.940 0.000   0 1.835
CWNSR9 28/09/2017 Call 13.000 0.805 0.805 0.000   0 0.880
CWNSS9 28/09/2017 Put 13.000 2.270 2.270 0.000   0 2.150
CWNSJ9 28/09/2017 Call 13.500 0.650 0.650 0.000   0 0.720
CWNSK9 28/09/2017 Put 13.500 2.620 2.620 0.000   0 2.485
CWNSV9 28/09/2017 Call 14.000 0.525 0.525 0.000   0 0.580
CWNSW9 28/09/2017 Put 14.000 2.990 2.990 0.000   0 2.855
CWNT19 28/09/2017 Call 14.500 0.415 0.415 0.000   0 0.465
CWNT29 28/09/2017 Put 14.500 3.380 3.380 0.000   0 3.240
CWNWS9 28/09/2017 Call 15.000 0.325 0.325 0.000   0 0.370
CWNWT9 28/09/2017 Put 15.000 3.785 3.785 0.000   0 3.630
CWNYI9 21/12/2017 Call 0.010 11.830 11.830 0.000   0 12.010
CWNY49 21/12/2017 Call 10.500 2.075 2.075 0.000   0 2.215
CWNY59 21/12/2017 Put 10.500 0.995 0.995 0.000   0 0.740
CWNYC9 21/12/2017 Call 11.000 1.770 1.770 0.000   0 1.895
CWNYD9 21/12/2017 Put 11.000 1.210 1.210 0.000   0 0.960
CWNY69 21/12/2017 Call 11.500 1.505 1.505 0.000   0 1.630
CWNY79 21/12/2017 Put 11.500 1.455 1.455 0.000   0 1.230
CWNYG9 21/12/2017 Call 12.000 1.270 1.270 0.000   0 1.410
CWNYH9 21/12/2017 Put 12.000 1.735 1.735 0.000   0 1.535
CWNY89 21/12/2017 Call 12.500 1.065 1.065 0.000   0 1.225
CWNY99 21/12/2017 Put 12.500 2.030 2.030 0.000   0 1.865
CWNYA9 21/12/2017 Call 13.000 0.885 0.885 0.000   0 1.070
CWNYB9 21/12/2017 Put 13.000 2.355 2.355 0.000   0 2.230
CWNY29 21/12/2017 Call 13.500 0.735 0.735 0.000   0 0.930
CWNY39 21/12/2017 Put 13.500 2.700 2.700 0.000   0 2.590
CWNYE9 21/12/2017 Call 14.000 0.605 0.605 0.000   0 0.805
CWNYF9 21/12/2017 Put 14.000 3.065 3.065 0.000   0 2.975
CWNXZ9 21/12/2017 Call 14.500 0.490 0.490 0.000   0 0.695
CWNY19 21/12/2017 Put 14.500 3.445 3.445 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.