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 15.360 Down -0.230 15.340 15.370 15.430 15.500 15.060 1,617,654 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CWNNK7 26/03/2015 Call 0.010 15.190 15.190 0.000   0 15.420
CWNX67 26/03/2015 Call 10.000 5.370 5.370 0.000   0 5.605
CWNX77 26/03/2015 Put 10.000 0.000 0.000 0.000   0 0.000
CWNWT7 26/03/2015 Call 10.250 5.125 5.125 0.000   0 5.355
CWNWU7 26/03/2015 Put 10.250 0.000 0.000 0.000   0 0.000
CWNVF7 26/03/2015 Call 10.500 4.875 4.875 0.000   0 5.105
CWNVG7 26/03/2015 Put 10.500 0.000 0.000 0.000   160 0.000
CWNVD7 26/03/2015 Call 10.750 4.625 4.625 0.000   0 4.855
CWNVE7 26/03/2015 Put 10.750 0.000 0.000 0.000   0 0.000
CWNUU7 26/03/2015 Call 11.000 4.375 4.375 0.000   0 4.605
CWNUV7 26/03/2015 Put 11.000 0.000 0.000 0.000   65 0.000
CWNUE7 26/03/2015 Call 11.250 4.125 4.125 0.000   0 4.355
CWNUF7 26/03/2015 Put 11.250 0.000 0.000 0.000   30 0.000
CWNR47 26/03/2015 Call 11.500 3.875 3.875 0.000   0 4.105
CWNR57 26/03/2015 Put 11.500 0.000 0.000 0.000   0 0.000
CWNQR7 26/03/2015 Call 11.750 3.625 3.625 0.000   0 3.860
CWNQS7 26/03/2015 Put 11.750 0.001 0.001 0.000   10 0.000
CWNPO7 26/03/2015 Call 12.000 3.375 3.375 0.000   0 3.610
CWNPP7 26/03/2015 Put 12.000 0.001 0.001 0.000   350 0.000
CWNMF7 26/03/2015 Call 12.250 3.125 3.125 0.000   18 3.360
CWNMG7 26/03/2015 Put 12.250 0.002 0.002 0.000   400 0.000
CWNN47 26/03/2015 Call 12.500 2.875 2.875 0.000   0 3.110
CWNN57 26/03/2015 Put 12.500 0.004 0.004 0.000   30 0.001
CWNMT7 26/03/2015 Call 12.750 2.630 2.630 0.000   30 2.860
CWNMU7 26/03/2015 Put 12.750 0.007 0.007 0.000   60 0.002
CWNML7 26/03/2015 Call 13.000 2.380 2.380 0.000   610 2.615
CWNMM7 26/03/2015 Put 13.000 0.010 0.010 0.000   100 0.005
CWNN87 26/03/2015 Call 13.250 2.135 2.135 0.000   0 2.365
CWNN97 26/03/2015 Put 13.250 0.015 0.015 0.000   25 0.009
CWNMZ7 26/03/2015 Call 13.500 1.885 1.885 0.000   0 2.115
CWNN17 26/03/2015 Put 13.500 0.025 0.025 0.000   2,000 0.015
CWNMV7 26/03/2015 Call 13.750 1.640 1.640 0.000   0 1.870
CWNMW7 26/03/2015 Put 13.750 0.040 0.040 0.000   0 0.025
CWNPY7 26/03/2015 Call 13.760 1.465 1.465 0.000   290 1.695
CWNPZ7 26/03/2015 Put 13.760 0.040 0.040 0.000   350 0.030
CWNMN7 26/03/2015 Call 14.000 1.400 1.400 0.000   20 1.630
CWNMO7 26/03/2015 Put 14.000 0.060 0.060 0.000   50 0.045
CWNPU7 26/03/2015 Call 14.010 1.230 1.230 0.000   30 1.455
CWNPV7 26/03/2015 Put 14.010 0.060 0.060 0.000   8 0.045
CWNN67 26/03/2015 Call 14.250 1.165 1.165 0.000   50 1.395
CWNN77 26/03/2015 Put 14.250 0.090 0.090 0.000   0 0.065
CWNPX7 26/03/2015 Call 14.260 1.005 1.005 0.000   200 1.230
CWNPW7 26/03/2015 Put 14.260 0.095 0.095 0.000   0 0.070
CWNN27 26/03/2015 Call 14.500 0.945 0.945 0.000   35 1.165
CWNN37 26/03/2015 Put 14.500 0.135 0.135 0.000   80 0.100
CWNMP7 26/03/2015 Call 14.750 0.740 0.740 0.000   135 0.950
CWNMQ7 26/03/2015 Put 14.750 0.200 0.200 0.000   50 0.150
CWNBP8 26/03/2015 Call 14.760 0.610 0.610 0.000   204 0.810
CWNBO8 26/03/2015 Put 14.760 0.205 0.205 0.000   0 0.150
CWNMH7 26/03/2015 Call 15.000 0.560 0.560 0.500 160 426 0.755
CWNMI7 26/03/2015 Put 15.000 0.290 0.290 0.000   759 0.215
CWNBQ8 26/03/2015 Call 15.010 0.450 0.450 0.000   0 0.630
CWNBR8 26/03/2015 Put 15.010 0.295 0.295 0.000   50 0.220
CWNMR7 26/03/2015 Call 15.500 0.285 0.285 0.000   439 0.430
CWNMS7 26/03/2015 Put 15.500 0.545 0.545 0.000   250 0.425
CWNBT8 26/03/2015 Call 15.510 0.220 0.220 0.180 55 50 0.340
CWNBS8 26/03/2015 Put 15.510 0.550 0.550 0.000   12 0.430
CWNMJ7 26/03/2015 Call 16.000 0.120 0.120 0.000   280 0.210
CWNMK7 26/03/2015 Put 16.000 0.905 0.905 0.000   0 0.735
CWNMX7 26/03/2015 Call 16.500 0.040 0.040 0.000   50 0.090
CWNMY7 26/03/2015 Put 16.500 1.335 1.335 0.000   0 1.135
CWNR67 26/03/2015 Call 17.000 0.010 0.010 0.000   0 0.035
CWNR77 26/03/2015 Put 17.000 1.810 1.810 0.000   0 1.595
CWNS97 26/03/2015 Call 17.500 0.003 0.003 0.000   0 0.015
CWNSA7 26/03/2015 Put 17.500 2.300 2.300 0.000   0 2.075
CWNZC7 26/03/2015 Call 18.000 0.001 0.001 0.000   0 0.004
CWNZD7 26/03/2015 Put 18.000 2.800 2.800 0.000   0 2.570
CWNZA7 26/03/2015 Call 18.500 0.000 0.000 0.000   0 0.001
CWNZB7 26/03/2015 Put 18.500 3.300 3.300 0.000   0 3.070
CWNZE7 26/03/2015 Call 19.000 0.000 0.000 0.000   0 0.000
CWNZF7 26/03/2015 Put 19.000 3.800 3.800 0.000   0 3.570
CWNZ87 26/03/2015 Call 19.500 0.000 0.000 0.000   0 0.000
CWNZ97 26/03/2015 Put 19.500 4.300 4.300 0.000   0 4.070
CWNS87 23/04/2015 Call 0.010 15.215 15.215 0.000   0 15.445
CWNX87 23/04/2015 Call 10.000 5.370 5.370 0.000   0 5.605
CWNX97 23/04/2015 Put 10.000 0.000 0.000 0.000   0 0.000
CWNWV7 23/04/2015 Call 10.250 5.120 5.120 0.000   0 5.355
CWNWW7 23/04/2015 Put 10.250 0.000 0.000 0.000   100 0.000
CWNVH7 23/04/2015 Call 10.500 4.875 4.875 0.000   0 5.105
CWNVI7 23/04/2015 Put 10.500 0.000 0.000 0.000   0 0.000
CWNVJ7 23/04/2015 Call 10.750 4.625 4.625 0.000   0 4.855
CWNVK7 23/04/2015 Put 10.750 0.001 0.001 0.000   0 0.000
CWNUW7 23/04/2015 Call 11.000 4.375 4.375 0.000   0 4.605
CWNUX7 23/04/2015 Put 11.000 0.002 0.002 0.000   75 0.001
CWNUG7 23/04/2015 Call 11.250 4.125 4.125 0.000   0 4.355
CWNUH7 23/04/2015 Put 11.250 0.003 0.003 0.000   0 0.001
CWNUI7 23/04/2015 Call 11.500 3.875 3.875 0.000   0 4.105
CWNUJ7 23/04/2015 Put 11.500 0.005 0.005 0.000   0 0.002
CWNSD7 23/04/2015 Call 11.750 3.625 3.625 0.000   0 3.855
CWNSE7 23/04/2015 Put 11.750 0.008 0.008 0.000   0 0.004
CWNSG7 23/04/2015 Call 12.000 3.375 3.375 0.000   0 3.605
CWNSF7 23/04/2015 Put 12.000 0.010 0.010 0.000   500 0.007
CWNSN7 23/04/2015 Call 12.250 3.125 3.125 0.000   0 3.355
CWNSO7 23/04/2015 Put 12.250 0.020 0.020 0.000   0 0.010
CWNR87 23/04/2015 Call 12.500 2.875 2.875 0.000   70 3.105
CWNR97 23/04/2015 Put 12.500 0.025 0.025 0.000   0 0.015
CWNRF7 23/04/2015 Call 12.750 2.630 2.630 0.000   0 2.860
CWNRG7 23/04/2015 Put 12.750 0.035 0.035 0.000   0 0.025
CWNRH7 23/04/2015 Call 13.000 2.385 2.385 0.000   0 2.610
CWNRI7 23/04/2015 Put 13.000 0.050 0.050 0.000   0 0.035
CWNRJ7 23/04/2015 Call 13.250 2.145 2.145 0.000   0 2.365
CWNRK7 23/04/2015 Put 13.250 0.070 0.070 0.000   0 0.045
CWNRL7 23/04/2015 Call 13.500 1.905 1.905 0.000   0 2.120
CWNRM7 23/04/2015 Put 13.500 0.090 0.090 0.000   0 0.060
CWNSH7 23/04/2015 Call 13.510 1.800 1.800 0.000   0 1.995
CWNSI7 23/04/2015 Put 13.510 0.090 0.090 0.000   0 0.060
CWNRN7 23/04/2015 Call 13.750 1.675 1.675 0.000   0 1.880
CWNRO7 23/04/2015 Put 13.750 0.115 0.115 0.000   0 0.085
CWNSK7 23/04/2015 Call 13.760 1.580 1.580 0.000   0 1.765
CWNSJ7 23/04/2015 Put 13.760 0.120 0.120 0.000   500 0.085
CWNRP7 23/04/2015 Call 14.000 1.450 1.450 0.000   1 1.645
CWNRQ7 23/04/2015 Put 14.000 0.155 0.155 0.000   2 0.110
CWNSL7 23/04/2015 Call 14.010 1.370 1.370 0.000   50 1.550
CWNSM7 23/04/2015 Put 14.010 0.155 0.155 0.000   0 0.110
CWNRR7 23/04/2015 Call 14.250 1.230 1.230 0.000   20 1.425
CWNRS7 23/04/2015 Put 14.250 0.205 0.205 0.000   0 0.150
CWNRT7 23/04/2015 Call 14.500 1.030 1.030 0.000   50 1.215
CWNRU7 23/04/2015 Put 14.500 0.265 0.265 0.000   0 0.200
CWNBJ8 23/04/2015 Call 14.510 0.980 0.980 0.000   21 1.150
CWNBK8 23/04/2015 Put 14.510 0.265 0.265 0.000   0 0.205
CWNRV7 23/04/2015 Call 14.750 0.845 0.845 0.000   2 1.020
CWNRW7 23/04/2015 Put 14.750 0.345 0.345 0.000   0 0.270
CWNBM8 23/04/2015 Call 14.760 0.810 0.810 0.000   0 0.970
CWNBL8 23/04/2015 Put 14.760 0.345 0.345 0.000   0 0.270
CWNRX7 23/04/2015 Call 15.000 0.685 0.685 0.000 15 120 0.840
CWNRY7 23/04/2015 Put 15.000 0.445 0.445 0.000   0 0.350
CWNBU8 23/04/2015 Call 15.010 0.655 0.655 0.000   0 0.800
CWNBV8 23/04/2015 Put 15.010 0.445 0.445 0.000   0 0.350
CWNRZ7 23/04/2015 Call 15.500 0.420 0.420 0.000 15 400 0.540
CWNS17 23/04/2015 Put 15.500 0.695 0.695 0.000   760 0.570
CWNS27 23/04/2015 Call 16.000 0.240 0.240 0.000   4,341 0.325
CWNS37 23/04/2015 Put 16.000 1.025 1.025 0.000   0 0.865
CWNS47 23/04/2015 Call 16.500 0.135 0.135 0.000   1,500 0.185
CWNS57 23/04/2015 Put 16.500 1.415 1.415 0.000   0 1.230
CWNS67 23/04/2015 Call 17.000 0.070 0.070 0.000   0 0.105
CWNS77 23/04/2015 Put 17.000 1.855 1.855 0.000   0 1.655
CWNSB7 23/04/2015 Call 17.500 0.035 0.035 0.000   0 0.060
CWNSC7 23/04/2015 Put 17.500 2.325 2.325 0.000   0 2.110
CWNZG7 23/04/2015 Call 18.000 0.015 0.015 0.000   0 0.035
CWNZH7 23/04/2015 Put 18.000 2.810 2.810 0.000   0 2.585
CWNZM7 23/04/2015 Call 18.500 0.007 0.007 0.000   0 0.025
CWNZN7 23/04/2015 Put 18.500 3.305 3.305 0.000   0 3.075
CWNZK7 23/04/2015 Call 19.000 0.003 0.003 0.000   0 0.015
CWNZL7 23/04/2015 Put 19.000 3.805 3.805 0.000   0 3.570
CWNZI7 23/04/2015 Call 19.500 0.001 0.001 0.000   0 0.008
CWNZJ7 23/04/2015 Put 19.500 4.300 4.300 0.000   0 4.070
CWNTY7 28/05/2015 Call 0.010 15.250 15.250 0.000   0 15.490
CWNXA7 28/05/2015 Call 10.000 5.370 5.370 0.000   0 5.605
CWNXB7 28/05/2015 Put 10.000 0.004 0.004 0.000   0 0.002
CWNWX7 28/05/2015 Call 10.250 5.120 5.120 0.000   0 5.355
CWNWY7 28/05/2015 Put 10.250 0.006 0.006 0.000   0 0.004
CWNVN7 28/05/2015 Call 10.500 4.875 4.875 0.000   0 5.105
CWNVO7 28/05/2015 Put 10.500 0.009 0.009 0.000   0 0.006
CWNVL7 28/05/2015 Call 10.750 4.625 4.625 0.000   0 4.855
CWNVM7 28/05/2015 Put 10.750 0.015 0.015 0.000   107 0.009
CWNUY7 28/05/2015 Call 11.000 4.375 4.375 0.000   0 4.605
CWNUZ7 28/05/2015 Put 11.000 0.020 0.020 0.000   0 0.015
CWNUM7 28/05/2015 Call 11.250 4.125 4.125 0.000   0 4.355
CWNUN7 28/05/2015 Put 11.250 0.025 0.025 0.000   0 0.020
CWNUK7 28/05/2015 Call 11.500 3.875 3.875 0.000   0 4.105
CWNUL7 28/05/2015 Put 11.500 0.030 0.030 0.000   0 0.025
CWNU67 28/05/2015 Call 11.750 3.625 3.625 0.000   0 3.855
CWNU77 28/05/2015 Put 11.750 0.040 0.040 0.000   0 0.035
CWNU47 28/05/2015 Call 12.000 3.375 3.375 0.000   0 3.605
CWNU57 28/05/2015 Put 12.000 0.050 0.050 0.000   0 0.040
CWNTZ7 28/05/2015 Call 12.250 3.125 3.125 0.000   0 3.360
CWNU17 28/05/2015 Put 12.250 0.060 0.060 0.000   0 0.050
CWNU27 28/05/2015 Call 12.500 2.880 2.880 0.000   0 3.110
CWNU37 28/05/2015 Put 12.500 0.075 0.075 0.000   0 0.060
CWNTC7 28/05/2015 Call 12.750 2.645 2.645 0.000   0 2.865
CWNTD7 28/05/2015 Put 12.750 0.095 0.095 0.000   0 0.070
CWNTU7 28/05/2015 Call 13.000 2.410 2.410 0.000   0 2.620
CWNTV7 28/05/2015 Put 13.000 0.115 0.115 0.000   0 0.085
CWNTQ7 28/05/2015 Call 13.250 2.180 2.180 0.000   0 2.385
CWNTR7 28/05/2015 Put 13.250 0.145 0.145 0.000   0 0.105
CWNTI7 28/05/2015 Call 13.500 1.960 1.960 0.000   0 2.150
CWNTJ7 28/05/2015 Put 13.500 0.180 0.180 0.000   0 0.135
CWNT67 28/05/2015 Call 13.750 1.740 1.740 0.000   0 1.930
CWNT77 28/05/2015 Put 13.750 0.220 0.220 0.000   0 0.170
CWNTS7 28/05/2015 Call 14.000 1.535 1.535 0.000   0 1.715
CWNTT7 28/05/2015 Put 14.000 0.270 0.270 0.000   0 0.210
CWNTK7 28/05/2015 Call 14.250 1.340 1.340 0.000   0 1.515
CWNTL7 28/05/2015 Put 14.250 0.330 0.330 0.000   0 0.265
CWNTG7 28/05/2015 Call 14.500 1.155 1.155 0.000   0 1.325
CWNTH7 28/05/2015 Put 14.500 0.400 0.400 0.000   0 0.330
CWNT47 28/05/2015 Call 14.750 0.990 0.990 0.000   30 1.145
CWNT57 28/05/2015 Put 14.750 0.490 0.490 0.000   0 0.405
CWNTW7 28/05/2015 Call 15.000 0.840 0.840 0.000   50 0.980
CWNTX7 28/05/2015 Put 15.000 0.590 0.590 0.000   0 0.495
CWNTE7 28/05/2015 Call 15.500 0.580 0.580 0.000   60 0.700
CWNTF7 28/05/2015 Put 15.500 0.835 0.835 0.000   0 0.720
CWNTM7 28/05/2015 Call 16.000 0.390 0.390 0.000   70 0.480
CWNTN7 28/05/2015 Put 16.000 1.145 1.145 0.000   0 1.000
CWNTA7 28/05/2015 Call 16.500 0.250 0.250 0.000   0 0.310
CWNTB7 28/05/2015 Put 16.500 1.505 1.505 0.000   0 1.335
CWNTO7 28/05/2015 Call 17.000 0.155 0.155 0.000   0 0.200
CWNTP7 28/05/2015 Put 17.000 1.915 1.915 0.000   0 1.720
CWNT87 28/05/2015 Call 17.500 0.095 0.095 0.000   0 0.125
CWNT97 28/05/2015 Put 17.500 2.355 2.355 0.000   0 2.150
CWNZS7 28/05/2015 Call 18.000 0.055 0.055 0.000   0 0.075
CWNZT7 28/05/2015 Put 18.000 2.825 2.825 0.000   0 2.605
CWNZQ7 28/05/2015 Call 18.500 0.035 0.035 0.000   0 0.045
CWNZR7 28/05/2015 Put 18.500 3.310 3.310 0.000   0 3.085
CWNZU7 28/05/2015 Call 19.000 0.020 0.020 0.000   0 0.030
CWNZV7 28/05/2015 Put 19.000 3.805 3.805 0.000   0 3.575
CWNZO7 28/05/2015 Call 19.500 0.010 0.010 0.000   0 0.015
CWNZP7 28/05/2015 Put 19.500 4.300 4.300 0.000   0 4.075
CWNWK7 25/06/2015 Call 0.010 15.275 15.275 0.000   50 15.510
CWNXC7 25/06/2015 Call 10.000 5.370 5.370 0.000   0 5.605
CWNXD7 25/06/2015 Put 10.000 0.010 0.010 0.000   0 0.010
CWNWZ7 25/06/2015 Call 10.250 5.120 5.120 0.000   0 5.355
CWNX17 25/06/2015 Put 10.250 0.015 0.015 0.000   0 0.015
CWNWE7 25/06/2015 Call 10.500 4.875 4.875 0.000   0 5.105
CWNWF7 25/06/2015 Put 10.500 0.025 0.025 0.000   0 0.020
CWNVX7 25/06/2015 Call 10.750 4.625 4.625 0.000   0 4.855
CWNVY7 25/06/2015 Put 10.750 0.030 0.030 0.000   0 0.025
CWNVR7 25/06/2015 Call 11.000 4.375 4.375 0.000   0 4.605
CWNVS7 25/06/2015 Put 11.000 0.035 0.035 0.000   0 0.030
CWNW47 25/06/2015 Call 11.250 4.125 4.125 0.000   0 4.355
CWNW57 25/06/2015 Put 11.250 0.045 0.045 0.000   0 0.035
CWNWG7 25/06/2015 Call 11.500 3.875 3.875 0.000   0 4.105
CWNWH7 25/06/2015 Put 11.500 0.055 0.055 0.000   0 0.045
CWNVZ7 25/06/2015 Call 11.750 3.630 3.630 0.000   0 3.855
CWNW17 25/06/2015 Put 11.750 0.065 0.065 0.000   10 0.050
CWNVP7 25/06/2015 Call 12.000 3.385 3.385 0.000   0 3.610
CWNVQ7 25/06/2015 Put 12.000 0.075 0.075 0.000   0 0.065
CWNW67 25/06/2015 Call 12.250 3.145 3.145 0.000   0 3.365
CWNW77 25/06/2015 Put 12.250 0.095 0.095 0.000   0 0.075
CWNWI7 25/06/2015 Call 12.500 2.910 2.910 0.000   0 3.120
CWNWJ7 25/06/2015 Put 12.500 0.110 0.110 0.000   0 0.095
CWNVT7 25/06/2015 Call 12.750 2.680 2.680 0.000   0 2.880
CWNVU7 25/06/2015 Put 12.750 0.135 0.135 0.000   0 0.110
CWNWC7 25/06/2015 Call 13.000 2.450 2.450 0.000   0 2.650
CWNWD7 25/06/2015 Put 13.000 0.165 0.165 0.000   0 0.135
CWNW87 25/06/2015 Call 13.250 2.235 2.235 0.000   0 2.420
CWNW97 25/06/2015 Put 13.250 0.200 0.200 0.000   0 0.160
CWNVV7 25/06/2015 Call 13.500 2.025 2.025 0.000   0 2.200
CWNVW7 25/06/2015 Put 13.500 0.240 0.240 0.000   0 0.195
CWNW27 25/06/2015 Call 13.750 1.820 1.820 0.000   0 1.990
CWNW37 25/06/2015 Put 13.750 0.290 0.290 0.000   0 0.230
CWNWA7 25/06/2015 Call 14.000 1.625 1.625 0.000   90 1.790
CWNWB7 25/06/2015 Put 14.000 0.345 0.345 0.000   200 0.280
CWNWL7 25/06/2015 Call 14.250 1.445 1.445 0.000   0 1.600
CWNWM7 25/06/2015 Put 14.250 0.415 0.415 0.000   0 0.335
CWNWN7 25/06/2015 Call 14.500 1.270 1.270 0.000   0 1.420
CWNWO7 25/06/2015 Put 14.500 0.495 0.495 0.000   0 0.400
CWNXR7 25/06/2015 Call 14.750 1.110 1.110 0.000   0 1.255
CWNXS7 25/06/2015 Put 14.750 0.580 0.580 0.000   0 0.475
CWNXP7 25/06/2015 Call 15.000 0.965 0.965 0.000   0 1.095
CWNXQ7 25/06/2015 Put 15.000 0.685 0.685 0.000   0 0.560
CWNXT7 25/06/2015 Call 15.500 0.705 0.705 0.000   0 0.820
CWNXU7 25/06/2015 Put 15.500 0.930 0.930 0.000   0 0.780
CWNXN7 25/06/2015 Call 16.000 0.495 0.495 0.400 160 649 0.590
CWNXO7 25/06/2015 Put 16.000 1.225 1.225 0.000   0 1.055
CWNYU7 25/06/2015 Call 16.500 0.345 0.345 0.000   0 0.410
CWNYV7 25/06/2015 Put 16.500 1.575 1.575 0.000   0 1.380
CWNYZ7 25/06/2015 Call 17.000 0.230 0.230 0.000   0 0.275
CWNZ17 25/06/2015 Put 17.000 1.965 1.965 0.000   0 1.755
CWNZ27 25/06/2015 Call 17.500 0.155 0.155 0.000   0 0.175
CWNZ37 25/06/2015 Put 17.500 2.395 2.395 0.000   0 2.175
CWNZW7 25/06/2015 Call 18.000 0.100 0.100 0.000   0 0.110
CWNZX7 25/06/2015 Put 18.000 2.850 2.850 0.000   0 2.625
CWNB48 25/06/2015 Call 18.500 0.065 0.065 0.000   0 0.070
CWNB58 25/06/2015 Put 18.500 3.325 3.325 0.000   0 3.095
CWNZY7 25/06/2015 Call 19.000 0.045 0.045 0.000   0 0.045
CWNB18 25/06/2015 Put 19.000 3.810 3.810 0.000   0 3.580
CWNB28 25/06/2015 Call 19.500 0.025 0.025 0.000   0 0.030
CWNB38 25/06/2015 Put 19.500 4.305 4.305 0.000   0 4.075
CWNYR7 30/07/2015 Call 0.010 15.310 15.310 0.000   0 15.545
CWNYS7 30/07/2015 Call 11.750 3.650 3.650 0.000   0 3.870
CWNYT7 30/07/2015 Put 11.750 0.090 0.090 0.000   0 0.085
CWNXV7 30/07/2015 Call 12.000 3.415 3.415 0.000   0 3.630
CWNXW7 30/07/2015 Put 12.000 0.110 0.110 0.000   0 0.100
CWNY97 30/07/2015 Call 12.250 3.185 3.185 0.000   0 3.395
CWNYA7 30/07/2015 Put 12.250 0.135 0.135 0.000   600 0.115
CWNYD7 30/07/2015 Call 12.500 2.965 2.965 0.000   0 3.165
CWNYE7 30/07/2015 Put 12.500 0.160 0.160 0.000   0 0.135
CWNYP7 30/07/2015 Call 12.750 2.740 2.740 0.000   0 2.940
CWNYQ7 30/07/2015 Put 12.750 0.190 0.190 0.000   0 0.155
CWNY17 30/07/2015 Call 13.000 2.530 2.530 0.000   0 2.715
CWNY27 30/07/2015 Put 13.000 0.225 0.225 0.000   0 0.180
CWNYB7 30/07/2015 Call 13.250 2.320 2.320 0.000   0 2.500
CWNYC7 30/07/2015 Put 13.250 0.265 0.265 0.000   0 0.215
CWNBX8 30/07/2015 Call 13.260 2.310 2.310 0.000   0 2.485
CWNBW8 30/07/2015 Put 13.260 0.265 0.265 0.000   600 0.215
CWNYF7 30/07/2015 Call 13.500 2.120 2.120 0.000   0 2.285
CWNYG7 30/07/2015 Put 13.500 0.315 0.315 0.000   10 0.255
CWNBY8 30/07/2015 Call 13.510 2.110 2.110 0.000   0 2.275
CWNBZ8 30/07/2015 Put 13.510 0.310 0.310 0.000   0 0.255
CWNYN7 30/07/2015 Call 13.750 1.925 1.925 0.000   0 2.090
CWNYO7 30/07/2015 Put 13.750 0.365 0.365 0.000   0 0.310
CWNC28 30/07/2015 Call 13.760 1.920 1.920 0.000   0 2.075
CWNC18 30/07/2015 Put 13.760 0.365 0.365 0.000   0 0.305
CWNY37 30/07/2015 Call 14.000 1.745 1.745 0.000   0 1.895
CWNY47 30/07/2015 Put 14.000 0.435 0.435 0.000   0 0.365
CWNC38 30/07/2015 Call 14.010 1.735 1.735 0.000   0 1.885
CWNC48 30/07/2015 Put 14.010 0.430 0.430 0.000   0 0.365
CWNYH7 30/07/2015 Call 14.250 1.565 1.565 0.000   80 1.715
CWNYI7 30/07/2015 Put 14.250 0.505 0.505 0.000   0 0.435
CWNC68 30/07/2015 Call 14.260 1.560 1.560 0.000   0 1.705
CWNC58 30/07/2015 Put 14.260 0.505 0.505 0.000   0 0.430
CWNYL7 30/07/2015 Call 14.500 1.400 1.400 0.000   0 1.535
CWNYM7 30/07/2015 Put 14.500 0.590 0.590 0.000   0 0.505
CWNXY7 30/07/2015 Call 14.750 1.245 1.245 0.000   0 1.375
CWNXZ7 30/07/2015 Put 14.750 0.680 0.680 0.000   0 0.590
CWNY77 30/07/2015 Call 15.000 1.105 1.105 0.000   220 1.220
CWNY87 30/07/2015 Put 15.000 0.790 0.790 0.000   0 0.680
CWNYJ7 30/07/2015 Call 15.500 0.850 0.850 0.000   60 0.940
CWNYK7 30/07/2015 Put 15.500 1.030 1.030 0.000   0 0.895
CWNY57 30/07/2015 Call 16.000 0.635 0.635 0.000   20 0.710
CWNY67 30/07/2015 Put 16.000 1.320 1.320 0.000   0 1.165
CWNYW7 30/07/2015 Call 16.500 0.470 0.470 0.000   0 0.520
CWNYX7 30/07/2015 Put 16.500 1.655 1.655 0.000   0 1.485
CWNZ47 30/07/2015 Call 17.000 0.335 0.335 0.000   0 0.375
CWNZ57 30/07/2015 Put 17.000 2.030 2.030 0.000   0 1.840
CWNZ67 30/07/2015 Call 17.500 0.240 0.240 0.000   0 0.260
CWNZ77 30/07/2015 Put 17.500 2.440 2.440 0.000   0 2.235
CWNB68 30/07/2015 Call 18.000 0.165 0.165 0.000   0 0.175
CWNB78 30/07/2015 Put 18.000 2.880 2.880 0.000   0 2.665
CWNBF8 30/07/2015 Call 18.500 0.115 0.115 0.000   0 0.115
CWNBG8 30/07/2015 Put 18.500 3.345 3.345 0.000   0 3.115
CWNB88 30/07/2015 Call 19.000 0.080 0.080 0.000   0 0.080
CWNB98 30/07/2015 Put 19.000 3.825 3.825 0.000   0 3.595
CWNBH8 30/07/2015 Call 19.500 0.055 0.055 0.000   0 0.065
CWNBI8 30/07/2015 Put 19.500 4.310 4.310 0.000   0 4.085
CWND78 27/08/2015 Call 0.010 15.340 15.340 0.000   0 15.570
CWNCO8 27/08/2015 Call 13.500 2.220 2.220 0.000   25 2.410
CWNCP8 27/08/2015 Put 13.500 0.390 0.390 0.000   0 0.300
CWNCS8 27/08/2015 Call 13.750 2.030 2.030 0.000   0 2.200
CWNCT8 27/08/2015 Put 13.750 0.450 0.450 0.000   0 0.370
CWND18 27/08/2015 Call 14.000 1.855 1.855 0.000   0 2.010
CWND28 27/08/2015 Put 14.000 0.520 0.520 0.000   0 0.435
CWNC98 27/08/2015 Call 14.250 1.680 1.680 0.000   0 1.825
CWNCF8 27/08/2015 Put 14.250 0.595 0.595 0.000   0 0.500
CWNCM8 27/08/2015 Call 14.500 1.520 1.520 0.000   0 1.640
CWNCN8 27/08/2015 Put 14.500 0.685 0.685 0.000   0 0.580
CWNCU8 27/08/2015 Call 14.750 1.370 1.370 0.000   0 1.470
CWNCV8 27/08/2015 Put 14.750 0.780 0.780 0.000   0 0.670
CWNCY8 27/08/2015 Call 15.000 1.225 1.225 0.000   0 1.315
CWNCZ8 27/08/2015 Put 15.000 0.885 0.885 0.000   0 0.765
CWNCI8 27/08/2015 Call 15.500 0.970 0.970 0.000   0 1.045
CWNCJ8 27/08/2015 Put 15.500 1.130 1.130 0.000   50 0.990
CWND38 27/08/2015 Call 16.000 0.755 0.755 0.000   0 0.820
CWND48 27/08/2015 Put 16.000 1.415 1.415 0.000   0 1.260
CWNCK8 27/08/2015 Call 16.500 0.580 0.580 0.000   0 0.630
CWNCL8 27/08/2015 Put 16.500 1.740 1.740 0.000   0 1.565
CWND58 27/08/2015 Call 17.000 0.435 0.435 0.000   50 0.480
CWND68 27/08/2015 Put 17.000 2.105 2.105 0.000   0 1.915
CWNCW8 27/08/2015 Call 17.500 0.325 0.325 0.000   0 0.355
CWNCX8 27/08/2015 Put 17.500 2.500 2.500 0.000   0 2.295
CWNCG8 27/08/2015 Call 18.000 0.240 0.240 0.000   0 0.255
CWNCH8 27/08/2015 Put 18.000 2.925 2.925 0.000   0 2.705
CWNCQ8 27/08/2015 Call 18.500 0.175 0.175 0.000   0 0.175
CWNCR8 27/08/2015 Put 18.500 3.375 3.375 0.000   0 3.140
CWNC78 27/08/2015 Call 19.000 0.130 0.130 0.000   0 0.125
CWNC88 27/08/2015 Put 19.000 3.850 3.850 0.000   0 3.615

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.