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 12.410 Up 0.590 12.400 12.410 12.000 12.500 12.000 1,564,105 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CWNL39 26/05/2016 Call 0.010 12.285 12.285 0.000   0 11.825
CWNLI9 26/05/2016 Call 9.000 3.295 3.295 0.000   0 2.835
CWNLJ9 26/05/2016 Put 9.000 0.000 0.000 0.000   0 0.000
CWNLE9 26/05/2016 Call 9.250 3.045 3.045 0.000   0 2.590
CWNLF9 26/05/2016 Put 9.250 0.000 0.000 0.000   0 0.000
CWNL69 26/05/2016 Call 9.500 2.795 2.795 0.000   0 2.340
CWNL79 26/05/2016 Put 9.500 0.000 0.000 0.000   0 0.000
CWNKA9 26/05/2016 Call 9.750 2.545 2.545 0.000   0 2.095
CWNKB9 26/05/2016 Put 9.750 0.001 0.001 0.000   0 0.000
CWNKK9 26/05/2016 Call 10.000 2.295 2.295 0.000   0 1.850
CWNKL9 26/05/2016 Put 10.000 0.002 0.002 0.000   100 0.001
CWNKW9 26/05/2016 Call 10.250 2.045 2.045 0.000   0 1.605
CWNKX9 26/05/2016 Put 10.250 0.000 0.000 0.000   204 0.004
CWNKO9 26/05/2016 Call 10.500 0.000 0.000 0.000   0 1.360
CWNKP9 26/05/2016 Put 10.500 0.000 0.050 0.000   102 0.010
CWNK89 26/05/2016 Call 10.750 0.000 0.000 0.000   0 1.125
CWNK99 26/05/2016 Put 10.750 0.015 0.015 0.000   50 0.025
CWNKY9 26/05/2016 Call 11.000 1.345 1.525 0.000   0 0.900
CWNKZ9 26/05/2016 Put 11.000 0.020 0.050 0.000   304 0.050
CWNKS9 26/05/2016 Call 11.250 1.125 1.265 0.000   0 0.690
CWNKT9 26/05/2016 Put 11.250 0.015 0.055 0.000   594 0.090
CWNKC9 26/05/2016 Call 11.500 0.895 1.035 0.000   0 0.500
CWNKD9 26/05/2016 Put 11.500 0.040 0.080 0.000   235 0.150
CWNKI9 26/05/2016 Call 11.750 0.685 0.810 0.000   3,584 0.340
CWNKJ9 26/05/2016 Put 11.750 0.075 0.110 0.000   60 0.245
CWNT79 26/05/2016 Call 11.760 0.655 0.655 0.000   200 0.335
CWNT89 26/05/2016 Put 11.760 0.125 0.125 0.000   0 0.250
CWNL19 26/05/2016 Call 12.000 0.505 0.605 0.000   949 0.215
CWNL29 26/05/2016 Put 12.000 0.130 0.170 0.140 49 72 0.375
CWNKQ9 26/05/2016 Call 12.250 0.350 0.425 0.000   1,495 0.130
CWNKR9 26/05/2016 Put 12.250 0.185 0.265 0.000   55 0.540
CWNKE9 26/05/2016 Call 12.500 0.225 0.300 0.180 130 440 0.070
CWNKF9 26/05/2016 Put 12.500 0.425 0.425 0.000   0 0.735
CWNKG9 26/05/2016 Call 12.750 0.115 0.195 0.000   1,142 0.035
CWNKH9 26/05/2016 Put 12.750 0.000 0.000 0.000   0 0.955
CWNTA9 26/05/2016 Call 12.760 0.000 0.000 0.000   157 0.035
CWNT99 26/05/2016 Put 12.760 0.000 0.000 0.000   100 0.960
CWNKU9 26/05/2016 Call 13.000 0.000 0.000 0.000   2,154 0.020
CWNKV9 26/05/2016 Put 13.000 0.000 0.000 0.000   0 1.190
CWNKM9 26/05/2016 Call 13.250 0.040 0.040 0.000   30 0.009
CWNKN9 26/05/2016 Put 13.250 1.000 1.000 0.000   0 1.435
CWNL49 26/05/2016 Call 13.500 0.020 0.020 0.000   0 0.004
CWNL59 26/05/2016 Put 13.500 0.000 0.000 0.000   0 1.685
CWNMN9 26/05/2016 Call 13.750 0.010 0.010 0.000   0 0.002
CWNMO9 26/05/2016 Put 13.750 1.470 1.470 0.000   0 1.930
CWNMT9 26/05/2016 Call 14.000 0.005 0.005 0.000   0 0.001
CWNMU9 26/05/2016 Put 14.000 1.715 1.715 0.000   0 2.180
CWNN49 26/05/2016 Call 14.250 0.002 0.002 0.000   0 0.000
CWNN59 26/05/2016 Put 14.250 1.965 1.965 0.000   0 2.430
CWNNN8 23/06/2016 Call 0.010 12.305 12.305 0.000   0 11.855
CWNF49 23/06/2016 Call 8.000 4.305 4.305 0.000   1 3.855
CWNF59 23/06/2016 Put 8.000 0.000 0.000 0.000   0 0.000
CWNEF9 23/06/2016 Call 8.250 4.055 4.055 0.000   0 3.605
CWNEG9 23/06/2016 Put 8.250 0.000 0.000 0.000   0 0.000
CWNE89 23/06/2016 Call 8.500 3.805 3.805 0.000   0 3.355
CWNE99 23/06/2016 Put 8.500 0.000 0.000 0.000   0 0.001
CWNCQ9 23/06/2016 Call 8.750 3.555 3.555 0.000   0 3.110
CWNCR9 23/06/2016 Put 8.750 0.001 0.001 0.000   0 0.001
CWNC19 23/06/2016 Call 9.000 3.310 3.310 0.000   0 2.860
CWNC29 23/06/2016 Put 9.000 0.002 0.002 0.000   0 0.003
CWNBO9 23/06/2016 Call 9.250 3.060 3.060 0.000   0 2.615
CWNBP9 23/06/2016 Put 9.250 0.003 0.003 0.000   0 0.005
CWNBL9 23/06/2016 Call 9.500 2.810 2.810 0.000   0 2.370
CWNBM9 23/06/2016 Put 9.500 0.006 0.006 0.000   0 0.010
CWNXL8 23/06/2016 Call 9.750 2.565 2.565 0.000   0 2.130
CWNXM8 23/06/2016 Put 9.750 0.010 0.010 0.000   12 0.020
CWNX68 23/06/2016 Call 10.000 2.325 2.325 0.000   0 1.890
CWNX78 23/06/2016 Put 10.000 0.020 0.020 0.000   350 0.030
CWNU48 23/06/2016 Call 10.250 2.085 2.085 0.000   0 1.660
CWNU58 23/06/2016 Put 10.250 0.010 0.070 0.000   100 0.050
CWNQ98 23/06/2016 Call 10.500 0.000 0.000 0.000   0 1.435
CWNQA8 23/06/2016 Put 10.500 0.020 0.070 0.000   40 0.075
CWNSX8 23/06/2016 Call 10.750 0.000 0.000 0.000   0 1.220
CWNSY8 23/06/2016 Put 10.750 0.040 0.085 0.000   0 0.110
CWNMA8 23/06/2016 Call 11.000 1.405 1.405 0.000   0 1.015
CWNMB8 23/06/2016 Put 11.000 0.060 0.110 0.000   150 0.160
CWNSP8 23/06/2016 Call 11.250 1.240 1.345 0.000   0 0.825
CWNSQ8 23/06/2016 Put 11.250 0.100 0.140 0.000   200 0.220
CWNMC8 23/06/2016 Call 11.500 1.020 1.130 0.000   21 0.655
CWNMD8 23/06/2016 Put 11.500 0.140 0.185 0.000   60 0.300
CWNSV8 23/06/2016 Call 11.750 0.835 0.940 0.000   0 0.505
CWNSW8 23/06/2016 Put 11.750 0.195 0.245 0.000   89 0.405
CWNME8 23/06/2016 Call 12.000 0.665 0.765 0.000   105 0.380
CWNMF8 23/06/2016 Put 12.000 0.260 0.325 0.000   150 0.525
CWNSR8 23/06/2016 Call 12.250 0.515 0.615 0.000   54 0.280
CWNSS8 23/06/2016 Put 12.250 0.365 0.425 0.000   20 0.675
CWNMG8 23/06/2016 Call 12.500 0.385 0.480 0.000   868 0.200
CWNMH8 23/06/2016 Put 12.500 0.480 0.560 0.000   60 0.845
CWNT28 23/06/2016 Call 12.750 0.280 0.350 0.330 70 179 0.145
CWNT38 23/06/2016 Put 12.750 0.000 0.000 0.000   100 1.035
CWNMI8 23/06/2016 Call 13.000 0.200 0.270 0.220 190 1,074 0.100
CWNMJ8 23/06/2016 Put 13.000 0.000 0.000 0.000   0 1.245
CWNLK9 23/06/2016 Call 13.010 0.180 0.270 0.000   420 0.100
CWNLL9 23/06/2016 Put 13.010 0.000 0.000 0.000   300 1.245
CWNST8 23/06/2016 Call 13.250 0.000 0.000 0.000   2,951 0.075
CWNSU8 23/06/2016 Put 13.250 1.075 1.075 0.000   0 1.470
CWNMK8 23/06/2016 Call 13.500 0.105 0.105 0.000   250 0.055
CWNML8 23/06/2016 Put 13.500 1.285 1.285 0.000   0 1.705
CWNSZ8 23/06/2016 Call 13.750 0.075 0.075 0.000   70 0.040
CWNT18 23/06/2016 Put 13.750 1.505 1.505 0.000   0 1.945
CWNMM8 23/06/2016 Call 14.000 0.020 0.000 0.000   40 0.030
CWNMN8 23/06/2016 Put 14.000 0.000 0.000 0.000   50 2.190
CWNT48 23/06/2016 Call 14.250 0.035 0.035 0.000   130 0.020
CWNT58 23/06/2016 Put 14.250 1.975 1.975 0.000   0 2.440
CWNMO8 23/06/2016 Call 14.500 0.020 0.020 0.000   50 0.015
CWNMP8 23/06/2016 Put 14.500 2.215 2.215 0.000   0 2.685
CWNUE8 23/06/2016 Call 14.750 0.015 0.015 0.000   0 0.010
CWNUF8 23/06/2016 Put 14.750 2.465 2.465 0.000   0 2.935
CWNMQ8 23/06/2016 Call 15.000 0.009 0.009 0.000   15 0.007
CWNMR8 23/06/2016 Put 15.000 2.715 2.715 0.000   0 3.185
CWNUW8 23/06/2016 Call 15.500 0.003 0.003 0.000   25 0.003
CWNUX8 23/06/2016 Put 15.500 3.215 3.215 0.000   0 3.680
CWNW38 23/06/2016 Call 16.000 0.001 0.001 0.000   10 0.001
CWNW48 23/06/2016 Put 16.000 3.715 3.715 0.000   0 4.180
CWNWJ8 23/06/2016 Call 16.500 0.000 0.000 0.000   0 0.000
CWNWK8 23/06/2016 Put 16.500 4.215 4.215 0.000   0 4.680
CWNPT9 28/07/2016 Call 0.010 12.330 12.330 0.000   0 11.865
CWNQ99 28/07/2016 Call 9.500 2.845 2.845 0.000   0 2.420
CWNQA9 28/07/2016 Put 9.500 0.035 0.035 0.000   0 0.055
CWNQ59 28/07/2016 Call 9.750 2.610 2.610 0.000   0 2.190
CWNQ69 28/07/2016 Put 9.750 0.025 0.085 0.000   0 0.080
CWNQ79 28/07/2016 Call 10.000 2.375 2.375 0.000   0 1.960
CWNQ89 28/07/2016 Put 10.000 0.040 0.100 0.000   0 0.100
CWNP79 28/07/2016 Call 10.250 2.150 2.150 0.000   0 1.735
CWNP89 28/07/2016 Put 10.250 0.060 0.105 0.000   0 0.130
CWNNS9 28/07/2016 Call 10.500 0.000 0.000 0.000   0 1.530
CWNNT9 28/07/2016 Put 10.500 0.085 0.130 0.000   138 0.165
CWNNY9 28/07/2016 Call 10.750 0.000 0.000 0.000   0 1.330
CWNNZ9 28/07/2016 Put 10.750 0.110 0.160 0.000   50 0.215
CWNPR9 28/07/2016 Call 11.000 0.000 0.000 0.000   0 1.145
CWNPS9 28/07/2016 Put 11.000 0.150 0.200 0.000   945 0.280
CWNP59 28/07/2016 Call 11.250 1.355 1.460 0.000   0 0.975
CWNP69 28/07/2016 Put 11.250 0.200 0.250 0.000   0 0.355
CWNNU9 28/07/2016 Call 11.500 1.185 1.270 0.000   0 0.815
CWNNV9 28/07/2016 Put 11.500 0.265 0.305 0.000   0 0.445
CWNNW9 28/07/2016 Call 11.750 0.995 1.090 0.000   0 0.670
CWNNX9 28/07/2016 Put 11.750 0.330 0.375 0.000   0 0.550
CWNP99 28/07/2016 Call 12.000 0.850 0.920 0.000   0 0.545
CWNPK9 28/07/2016 Put 12.000 0.415 0.475 0.000   10 0.675
CWNNQ9 28/07/2016 Call 12.250 0.690 0.770 0.000   0 0.430
CWNNR9 28/07/2016 Put 12.250 0.520 0.580 0.000   0 0.810
CWNP19 28/07/2016 Call 12.500 0.560 0.645 0.000   16 0.335
CWNP29 28/07/2016 Put 12.500 0.635 0.700 0.000   0 0.965
CWNPN9 28/07/2016 Call 12.750 0.445 0.525 0.000   0 0.255
CWNPO9 28/07/2016 Put 12.750 0.000 0.000 0.000   0 1.135
CWNPL9 28/07/2016 Call 13.000 0.345 0.410 0.000   900 0.190
CWNPM9 28/07/2016 Put 13.000 0.000 0.000 0.000   0 1.320
CWNNO9 28/07/2016 Call 13.250 0.265 0.330 0.000   40 0.140
CWNNP9 28/07/2016 Put 13.250 1.210 1.210 0.000   0 1.525
CWNP39 28/07/2016 Call 13.500 0.195 0.260 0.000   100 0.100
CWNP49 28/07/2016 Put 13.500 1.400 1.400 0.000   0 1.735
CWNPP9 28/07/2016 Call 13.750 0.150 0.150 0.000   0 0.075
CWNPQ9 28/07/2016 Put 13.750 1.600 1.600 0.000   0 1.960
CWNPU9 28/07/2016 Call 14.000 0.110 0.110 0.000   0 0.055
CWNPV9 28/07/2016 Put 14.000 1.810 1.810 0.000   0 2.195
CWNPW9 28/07/2016 Call 14.250 0.085 0.085 0.000   0 0.035
CWNPX9 28/07/2016 Put 14.250 2.030 2.030 0.000   0 2.435
CWNR89 25/08/2016 Call 0.010 12.350 12.350 0.000   0 11.885
CWNRK9 25/08/2016 Call 9.750 2.655 2.655 0.000   0 2.270
CWNRL9 25/08/2016 Put 9.750 0.060 0.120 0.000   26 0.125
CWNRI9 25/08/2016 Call 10.000 0.000 0.000 0.000   0 2.025
CWNRJ9 25/08/2016 Put 10.000 0.080 0.140 0.000   0 0.160
CWNQP9 25/08/2016 Call 10.250 2.215 2.215 0.000   0 1.810
CWNQQ9 25/08/2016 Put 10.250 0.110 0.170 0.000   76 0.200
CWNQX9 25/08/2016 Call 10.500 0.000 0.000 0.000   0 1.610
CWNQY9 25/08/2016 Put 10.500 0.140 0.200 0.000   0 0.250
CWNR69 25/08/2016 Call 10.750 0.000 0.000 0.000   0 1.425
CWNR79 25/08/2016 Put 10.750 0.180 0.240 0.000   0 0.305
CWNQJ9 25/08/2016 Call 11.000 0.000 0.000 0.000   0 1.255
CWNQK9 25/08/2016 Put 11.000 0.230 0.290 0.000   0 0.375
CWNQT9 25/08/2016 Call 11.250 1.475 1.555 0.000   0 1.090
CWNQU9 25/08/2016 Put 11.250 0.290 0.345 0.000   0 0.460
CWNR29 25/08/2016 Call 11.500 1.300 1.370 0.000   0 0.935
CWNR39 25/08/2016 Put 11.500 0.355 0.415 0.000   0 0.555
CWNQF9 25/08/2016 Call 11.750 1.130 1.200 0.000   0 0.795
CWNQG9 25/08/2016 Put 11.750 0.435 0.495 0.000   0 0.660
CWNQL9 25/08/2016 Call 12.000 0.975 1.040 0.000   0 0.670
CWNQM9 25/08/2016 Put 12.000 0.525 0.585 0.000   10 0.785
CWNQR9 25/08/2016 Call 12.250 0.830 0.895 0.000   50 0.550
CWNQS9 25/08/2016 Put 12.250 0.630 0.690 0.000   0 0.915
CWNQZ9 25/08/2016 Call 12.500 0.700 0.760 0.000   30 0.450
CWNR19 25/08/2016 Put 12.500 0.745 0.810 0.000   19 1.060
CWNQD9 25/08/2016 Call 12.750 0.580 0.645 0.000   30 0.365
CWNQE9 25/08/2016 Put 12.750 0.000 0.000 0.000   0 1.220
CWNQN9 25/08/2016 Call 13.000 0.475 0.535 0.000   0 0.295
CWNQO9 25/08/2016 Put 13.000 0.000 0.000 0.000   0 1.395
CWNQV9 25/08/2016 Call 13.250 0.385 0.445 0.350 30 0 0.230
CWNQW9 25/08/2016 Put 13.250 1.305 1.305 0.000   0 1.585
CWNR49 25/08/2016 Call 13.500 0.305 0.365 0.000   0 0.180
CWNR59 25/08/2016 Put 13.500 0.000 0.000 0.000   0 1.790
CWNQH9 25/08/2016 Call 13.750 0.235 0.300 0.000   0 0.140
CWNQI9 25/08/2016 Put 13.750 1.680 1.680 0.000   0 2.000
CWNRS9 25/08/2016 Call 14.000 0.180 0.240 0.000   0 0.105
CWNRT9 25/08/2016 Put 14.000 1.880 1.880 0.000   0 2.220
CWNRQ9 25/08/2016 Call 14.250 0.150 0.150 0.000   0 0.080
CWNRR9 25/08/2016 Put 14.250 2.090 2.090 0.000   0 2.450
CWNNO8 29/09/2016 Call 0.010 12.185 12.185 0.000   0 11.715
CWNEH9 29/09/2016 Call 8.000 4.370 4.370 0.000   0 3.915
CWNEI9 29/09/2016 Put 8.000 0.030 0.030 0.000   0 0.045
CWNF69 29/09/2016 Call 8.250 4.130 4.130 0.000   0 3.680
CWNF79 29/09/2016 Put 8.250 0.045 0.045 0.000   0 0.065
CWNC39 29/09/2016 Call 8.500 3.895 3.895 0.000   0 3.440
CWNC49 29/09/2016 Put 8.500 0.060 0.060 0.000   0 0.080
CWNFN9 29/09/2016 Call 8.750 3.660 3.660 0.000   0 3.200
CWNFO9 29/09/2016 Put 8.750 0.075 0.075 0.000   0 0.095
CWNBQ9 29/09/2016 Call 9.000 3.420 3.420 0.000   0 2.965
CWNBR9 29/09/2016 Put 9.000 0.095 0.095 0.000   0 0.115
CWNF89 29/09/2016 Call 9.250 3.190 3.190 0.000   0 2.735
CWNF99 29/09/2016 Put 9.250 0.115 0.115 0.000   0 0.140
CWNXN8 29/09/2016 Call 9.500 2.955 2.955 0.000   0 2.510
CWNXO8 29/09/2016 Put 9.500 0.140 0.140 0.000   0 0.170
CWNFL9 29/09/2016 Call 9.750 2.730 2.730 0.000   0 2.290
CWNFM9 29/09/2016 Put 9.750 0.170 0.170 0.000   0 0.210
CWNU68 29/09/2016 Call 10.000 2.505 2.505 0.000   0 2.080
CWNU78 29/09/2016 Put 10.000 0.000 0.000 0.000   0 0.255
CWNFJ9 29/09/2016 Call 10.250 2.290 2.290 0.000   0 1.880
CWNFK9 29/09/2016 Put 10.250 0.000 0.000 0.000   0 0.305
CWNQB8 29/09/2016 Call 10.500 0.000 0.000 0.000   0 1.685
CWNQC8 29/09/2016 Put 10.500 0.000 0.000 0.000   22 0.370
CWNFF9 29/09/2016 Call 10.750 0.000 0.000 0.000   0 1.500
CWNFG9 29/09/2016 Put 10.750 0.000 0.000 0.000   0 0.440
CWNMS8 29/09/2016 Call 11.000 0.000 0.000 0.000   0 1.325
CWNMT8 29/09/2016 Put 11.000 0.000 0.000 0.000   212 0.525
CWNFH9 29/09/2016 Call 11.250 0.000 0.000 0.000   0 1.165
CWNFI9 29/09/2016 Put 11.250 0.000 0.000 0.000   325 0.615
CWNMU8 29/09/2016 Call 11.500 0.000 0.000 0.000   0 1.010
CWNMV8 29/09/2016 Put 11.500 0.000 0.000 0.000   50 0.725
CWNG99 29/09/2016 Call 11.750 1.175 1.175 0.000   0 0.870
CWNGK9 29/09/2016 Put 11.750 0.665 0.665 0.000   50 0.840
CWNMW8 29/09/2016 Call 12.000 1.025 1.025 0.000   0 0.745
CWNMX8 29/09/2016 Put 12.000 0.770 0.770 0.000   10 0.970
CWNGV9 29/09/2016 Call 12.250 0.000 0.000 0.000   0 0.630
CWNGW9 29/09/2016 Put 12.250 0.000 0.000 0.000   65 1.115
CWNMY8 29/09/2016 Call 12.500 0.760 0.760 0.000   0 0.525
CWNMZ8 29/09/2016 Put 12.500 1.015 1.015 0.000   0 1.265
CWNI29 29/09/2016 Call 12.750 0.000 0.000 0.000   0 0.435
CWNI39 29/09/2016 Put 12.750 0.000 0.000 0.000   0 1.425
CWNN18 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.355
CWNN28 29/09/2016 Put 13.000 0.000 0.000 0.000   0 1.600
CWNI69 29/09/2016 Call 13.250 0.450 0.450 0.000   20 0.285
CWNI79 29/09/2016 Put 13.250 1.470 1.470 0.000   0 1.775
CWNN38 29/09/2016 Call 13.500 0.000 0.000 0.000   0 0.230
CWNN48 29/09/2016 Put 13.500 0.000 0.000 0.000   12 1.970
CWNIN9 29/09/2016 Call 13.750 0.300 0.300 0.000   0 0.180
CWNIO9 29/09/2016 Put 13.750 1.825 1.825 0.000   0 2.170
CWNN58 29/09/2016 Call 14.000 0.000 0.000 0.000   0 0.140
CWNN68 29/09/2016 Put 14.000 2.015 2.015 2.115 19 0 2.380
CWNN69 29/09/2016 Call 14.250 0.195 0.195 0.000   112 0.110
CWNN79 29/09/2016 Put 14.250 2.215 2.215 0.000   0 2.600
CWNN78 29/09/2016 Call 14.500 0.155 0.155 0.000   84 0.085
CWNN88 29/09/2016 Put 14.500 2.430 2.430 0.000   0 2.825
CWNN98 29/09/2016 Call 15.000 0.100 0.100 0.000   173 0.050
CWNNK8 29/09/2016 Put 15.000 2.870 2.870 0.000   0 3.290
CWNUI8 29/09/2016 Call 16.000 0.035 0.035 0.000   0 0.020
CWNUJ8 29/09/2016 Put 16.000 3.805 3.805 0.000   0 4.270
CWNW58 29/09/2016 Call 17.000 0.015 0.015 0.000   0 0.006
CWNW68 29/09/2016 Put 17.000 4.775 4.775 0.000   7 5.260
CWNUC9 27/10/2016 Call 0.010 12.205 12.205 0.000   0 11.740
CWNU29 27/10/2016 Call 10.000 2.490 2.490 0.000   0 2.090
CWNU39 27/10/2016 Put 10.000 0.210 0.210 0.000   0 0.290
CWNTR9 27/10/2016 Call 10.250 2.285 2.285 0.000   0 1.890
CWNTS9 27/10/2016 Put 10.250 0.260 0.260 0.000   0 0.345
CWNTV9 27/10/2016 Call 10.500 0.000 0.000 0.000   0 1.705
CWNTW9 27/10/2016 Put 10.500 0.000 0.000 0.000   0 0.415
CWNU69 27/10/2016 Call 10.750 0.000 0.000 0.000   0 1.525
CWNU79 27/10/2016 Put 10.750 0.000 0.000 0.000   0 0.490
CWNTZ9 27/10/2016 Call 11.000 1.705 1.705 0.000   0 1.360
CWNU19 27/10/2016 Put 11.000 0.000 0.000 0.000   0 0.580
CWNTH9 27/10/2016 Call 11.250 0.000 0.000 0.000   0 1.195
CWNTI9 27/10/2016 Put 11.250 0.000 0.000 0.000   0 0.675
CWNTT9 27/10/2016 Call 11.500 1.365 1.365 0.000   0 1.050
CWNTU9 27/10/2016 Put 11.500 0.000 0.000 0.000   0 0.785
CWNU49 27/10/2016 Call 11.750 1.210 1.210 0.000   0 0.915
CWNU59 27/10/2016 Put 11.750 0.725 0.725 0.000   0 0.905
CWNTL9 27/10/2016 Call 12.000 1.065 1.065 0.000   0 0.790
CWNTM9 27/10/2016 Put 12.000 0.835 0.835 0.000   0 1.035
CWNTP9 27/10/2016 Call 12.250 0.000 0.000 0.000   0 0.680
CWNTQ9 27/10/2016 Put 12.250 0.000 0.000 0.000   0 1.180
CWNU89 27/10/2016 Call 12.500 0.000 0.000 0.880 25 0 0.575
CWNU99 27/10/2016 Put 12.500 1.085 1.085 0.000   0 1.330
CWNTX9 27/10/2016 Call 12.750 0.000 0.000 0.000   0 0.485
CWNTY9 27/10/2016 Put 12.750 0.000 0.000 0.000   0 1.495
CWNTJ9 27/10/2016 Call 13.000 0.000 0.000 0.000   0 0.400
CWNTK9 27/10/2016 Put 13.000 0.000 0.000 0.000   0 1.655
CWNTN9 27/10/2016 Call 13.250 0.505 0.505 0.000   0 0.330
CWNTO9 27/10/2016 Put 13.250 0.000 0.000 0.000   0 1.830
CWNUA9 27/10/2016 Call 13.500 0.000 0.000 0.000   0 0.270
CWNUB9 27/10/2016 Put 13.500 1.705 1.705 0.000   0 2.025
CWNUD9 27/10/2016 Call 13.750 0.350 0.350 0.000   0 0.220
CWNUE9 27/10/2016 Put 13.750 1.880 1.880 0.000   0 2.255
CWNTO8 22/12/2016 Call 0.010 12.250 12.250 0.000   0 11.780
CWNEJ9 22/12/2016 Call 8.000 4.390 4.390 0.000   0 3.940
CWNEK9 22/12/2016 Put 8.000 0.080 0.080 0.000   0 0.105
CWNC59 22/12/2016 Call 8.500 3.925 3.925 0.000   0 3.470
CWNC69 22/12/2016 Put 8.500 0.130 0.130 0.000   0 0.145
CWNBS9 22/12/2016 Call 9.000 3.470 3.470 0.000   0 3.010
CWNBT9 22/12/2016 Put 9.000 0.190 0.190 0.000   0 0.200
CWNXP8 22/12/2016 Call 9.500 3.025 3.025 0.000   0 2.575
CWNXQ8 22/12/2016 Put 9.500 0.255 0.255 0.000   0 0.275
CWNLQ9 22/12/2016 Call 9.750 0.000 0.000 0.000   0 2.370
CWNLR9 22/12/2016 Put 9.750 0.290 0.290 0.000   0 0.330
CWNU88 22/12/2016 Call 10.000 2.590 2.590 0.000   0 2.165
CWNU98 22/12/2016 Put 10.000 0.330 0.330 0.000   0 0.380
CWNM29 22/12/2016 Call 10.250 0.000 0.000 0.000   0 1.970
CWNM39 22/12/2016 Put 10.250 0.380 0.380 0.000   0 0.450
CWNT39 22/12/2016 Call 10.260 2.320 2.320 0.000   0 1.920
CWNT49 22/12/2016 Put 10.260 0.375 0.375 0.000   0 0.445
CWNT68 22/12/2016 Call 10.500 0.000 0.000 0.000   0 1.790
CWNT78 22/12/2016 Put 10.500 0.000 0.000 0.000   0 0.520
CWNT69 22/12/2016 Call 10.510 0.000 0.000 0.000   0 1.745
CWNT59 22/12/2016 Put 10.510 0.000 0.000 0.000   40 0.520
CWNLM9 22/12/2016 Call 10.750 0.000 0.000 0.000   0 1.615
CWNLN9 22/12/2016 Put 10.750 0.000 0.000 0.000   0 0.605
CWNTM8 22/12/2016 Call 11.000 0.000 0.000 0.000   0 1.450
CWNTN8 22/12/2016 Put 11.000 0.570 0.570 0.000   183 0.695
CWNLX9 22/12/2016 Call 11.250 0.000 0.000 0.000   0 1.295
CWNLY9 22/12/2016 Put 11.250 0.000 0.000 0.000   0 0.795
CWNTA8 22/12/2016 Call 11.500 0.000 0.000 0.000   0 1.150
CWNTB8 22/12/2016 Put 11.500 0.000 0.000 0.000   0 0.905
CWNLS9 22/12/2016 Call 11.750 1.320 1.320 0.000   0 1.020
CWNLT9 22/12/2016 Put 11.750 0.850 0.850 0.000   0 1.025
CWNTK8 22/12/2016 Call 12.000 1.175 1.175 0.000   20 0.895
CWNTL8 22/12/2016 Put 12.000 0.960 0.960 0.000   0 1.155
CWNLZ9 22/12/2016 Call 12.250 0.000 0.000 0.000   0 0.785
CWNM19 22/12/2016 Put 12.250 0.000 0.000 0.000   0 1.290
CWNT88 22/12/2016 Call 12.500 0.920 0.920 0.000   0 0.680
CWNT98 22/12/2016 Put 12.500 1.210 1.210 0.000   0 1.440
CWNLU9 22/12/2016 Call 12.750 0.000 0.000 0.000   0 0.590
CWNLW9 22/12/2016 Put 12.750 0.000 0.000 0.000   0 1.595
CWNTG8 22/12/2016 Call 13.000 0.000 0.000 0.000   0 0.505
CWNTH8 22/12/2016 Put 13.000 0.000 0.000 0.000   0 1.760
CWNLO9 22/12/2016 Call 13.250 0.615 0.615 0.000   0 0.430
CWNLP9 22/12/2016 Put 13.250 0.000 0.000 0.000   0 1.930
CWNTE8 22/12/2016 Call 13.500 0.000 0.000 0.000   0 0.365
CWNTF8 22/12/2016 Put 13.500 1.810 1.810 0.000   0 2.105
CWNMP9 22/12/2016 Call 13.750 0.450 0.450 0.000   95 0.305
CWNMQ9 22/12/2016 Put 13.750 1.980 1.980 0.000   0 2.285
CWNTI8 22/12/2016 Call 14.000 0.385 0.385 0.000   88 0.250
CWNTJ8 22/12/2016 Put 14.000 2.160 2.160 0.000   0 2.480
CWNN89 22/12/2016 Call 14.250 0.325 0.325 0.000   115 0.210
CWNN99 22/12/2016 Put 14.250 2.345 2.345 0.000   0 2.685
CWNTC8 22/12/2016 Call 14.500 0.275 0.275 0.000   59 0.170
CWNTD8 22/12/2016 Put 14.500 2.540 2.540 0.000   0 2.900
CWNUA8 22/12/2016 Call 15.000 0.195 0.195 0.000   227 0.115
CWNUB8 22/12/2016 Put 15.000 2.955 2.955 0.000   0 3.350
CWNUK8 22/12/2016 Call 16.000 0.095 0.095 0.000   250 0.050
CWNUL8 22/12/2016 Put 16.000 3.855 3.855 0.000   0 4.315
CWNW78 22/12/2016 Call 17.000 0.040 0.040 0.000   1,190 0.020
CWNW88 22/12/2016 Put 17.000 4.800 4.800 0.000   7 5.290
CWNG89 30/03/2017 Call 0.010 12.120 12.120 0.000   0 11.655
CWNG49 30/03/2017 Call 8.000 4.395 4.395 0.000   0 3.950
CWNG59 30/03/2017 Put 8.000 0.145 0.145 0.000   0 0.180
CWNFP9 30/03/2017 Call 8.500 3.940 3.940 0.000   0 3.490
CWNFQ9 30/03/2017 Put 8.500 0.215 0.215 0.000   40 0.240
CWNFZ9 30/03/2017 Call 9.000 3.500 3.500 0.000   0 3.055
CWNG19 30/03/2017 Put 9.000 0.300 0.300 0.000   0 0.325
CWNFR9 30/03/2017 Call 9.500 3.070 3.070 0.000   0 2.640
CWNFS9 30/03/2017 Put 9.500 0.390 0.390 0.000   0 0.430
CWNTD9 30/03/2017 Call 9.750 2.865 2.865 0.000   0 2.445
CWNTE9 30/03/2017 Put 9.750 0.440 0.440 0.000   0 0.495
CWNG29 30/03/2017 Call 10.000 2.660 2.660 0.000   0 2.255
CWNG39 30/03/2017 Put 10.000 0.490 0.490 0.000   0 0.565
CWNS99 30/03/2017 Call 10.250 2.465 2.465 0.000   0 2.075
CWNSA9 30/03/2017 Put 10.250 0.555 0.555 0.000   0 0.635
CWNFX9 30/03/2017 Call 10.500 0.000 0.000 0.000   0 1.900
CWNFY9 30/03/2017 Put 10.500 0.000 0.000 0.000   0 0.720
CWNS19 30/03/2017 Call 10.750 2.095 2.095 0.000   0 1.740
CWNS29 30/03/2017 Put 10.750 0.695 0.695 0.000   0 0.810
CWNFV9 30/03/2017 Call 11.000 0.000 0.000 0.000   0 1.585
CWNFW9 30/03/2017 Put 11.000 0.785 0.785 0.000   0 0.910
CWNSD9 30/03/2017 Call 11.250 0.000 0.000 0.000   0 1.440
CWNSE9 30/03/2017 Put 11.250 0.000 0.000 0.000   0 1.015
CWNG69 30/03/2017 Call 11.500 1.610 1.610 0.000   0 1.300
CWNG79 30/03/2017 Put 11.500 0.975 0.975 0.000   25 1.125
CWNS79 30/03/2017 Call 11.750 1.465 1.465 0.000   0 1.170
CWNS89 30/03/2017 Put 11.750 1.080 1.080 0.000   0 1.255
CWNFT9 30/03/2017 Call 12.000 1.330 1.330 0.000   0 1.050
CWNFU9 30/03/2017 Put 12.000 1.195 1.195 0.000   0 1.385
CWNSB9 30/03/2017 Call 12.250 0.000 0.000 0.000   0 0.940
CWNSC9 30/03/2017 Put 12.250 0.000 0.000 0.000   0 1.530
CWNGX9 30/03/2017 Call 12.500 1.080 1.080 0.000   0 0.840
CWNGY9 30/03/2017 Put 12.500 1.455 1.455 0.000   25 1.680
CWNS39 30/03/2017 Call 12.750 0.000 0.000 0.000   0 0.745
CWNS49 30/03/2017 Put 12.750 0.000 0.000 0.000   0 1.835
CWNGZ9 30/03/2017 Call 13.000 0.870 0.870 0.000   0 0.660
CWNI19 30/03/2017 Put 13.000 1.750 1.750 0.000   0 2.005
CWNSF9 30/03/2017 Call 13.250 0.775 0.775 0.000   0 0.580
CWNSG9 30/03/2017 Put 13.250 1.905 1.905 0.000   0 2.180
CWNI49 30/03/2017 Call 13.500 0.690 0.690 0.000   0 0.510
CWNI59 30/03/2017 Put 13.500 2.075 2.075 0.000   0 2.365
CWNS59 30/03/2017 Call 13.750 0.610 0.610 0.000   0 0.445
CWNS69 30/03/2017 Put 13.750 2.245 2.245 0.000   0 2.555
CWNIP9 30/03/2017 Call 14.000 0.540 0.540 0.000   0 0.390
CWNIQ9 30/03/2017 Put 14.000 2.425 2.425 0.000   6 2.745
CWNTB9 30/03/2017 Call 14.250 0.475 0.475 0.000   0 0.340
CWNTC9 30/03/2017 Put 14.250 2.620 2.620 0.000   0 2.940
CWNMV9 30/03/2017 Call 14.500 0.415 0.415 0.000   0 0.290
CWNMW9 30/03/2017 Put 14.500 2.810 2.810 0.000   0 3.140
CWNMM9 29/06/2017 Call 0.010 12.170 12.170 0.000   0 11.690
CWNQB9 29/06/2017 Call 9.000 3.505 3.505 0.000   0 3.090
CWNQC9 29/06/2017 Put 9.000 0.325 0.325 0.000   0 0.395
CWNMC9 29/06/2017 Call 9.500 3.100 3.100 0.000   0 2.690
CWNMD9 29/06/2017 Put 9.500 0.440 0.440 0.000   0 0.515
CWNMG9 29/06/2017 Call 10.000 2.715 2.715 0.000   0 2.325
CWNMH9 29/06/2017 Put 10.000 0.570 0.570 0.000   0 0.660
CWNM69 29/06/2017 Call 10.500 0.000 0.000 0.000   0 1.985
CWNM79 29/06/2017 Put 10.500 0.000 0.000 0.000   0 0.830
CWNMK9 29/06/2017 Call 11.000 2.025 2.025 0.000   0 1.680
CWNML9 29/06/2017 Put 11.000 0.000 0.000 0.000   0 1.030
CWNMA9 29/06/2017 Call 11.500 1.720 1.720 0.000   0 1.410
CWNMB9 29/06/2017 Put 11.500 1.100 1.100 0.000   0 1.255
CWNMI9 29/06/2017 Call 12.000 1.450 1.450 0.000   100 1.170
CWNMJ9 29/06/2017 Put 12.000 1.325 1.325 0.000   0 1.515
CWNM89 29/06/2017 Call 12.500 1.210 1.210 0.000   0 0.960
CWNM99 29/06/2017 Put 12.500 1.585 1.585 0.000   0 1.805
CWNME9 29/06/2017 Call 13.000 1.000 1.000 0.000   0 0.780
CWNMF9 29/06/2017 Put 13.000 1.875 1.875 0.000   0 2.120
CWNM49 29/06/2017 Call 13.500 0.815 0.815 0.000   0 0.620
CWNM59 29/06/2017 Put 13.500 2.185 2.185 0.000   0 2.460
CWNMR9 29/06/2017 Call 14.000 0.655 0.655 0.000   0 0.490
CWNMS9 29/06/2017 Put 14.000 2.525 2.525 0.000   0 2.830
CWNMX9 29/06/2017 Call 14.500 0.525 0.525 0.000   0 0.380
CWNMY9 29/06/2017 Put 14.500 2.890 2.890 0.000   0 3.225
CWNSZ9 28/09/2017 Call 0.010 12.030 12.030 0.000   0 11.550
CWNTF9 28/09/2017 Call 9.500 3.180 3.180 0.000   0 2.795
CWNTG9 28/09/2017 Put 9.500 0.515 0.515 0.000   0 0.620
CWNSH9 28/09/2017 Call 10.000 2.815 2.815 0.000   0 2.415
CWNSI9 28/09/2017 Put 10.000 0.675 0.675 0.000   0 0.790
CWNSP9 28/09/2017 Call 10.500 0.000 0.000 0.000   0 2.080
CWNSQ9 28/09/2017 Put 10.500 0.000 0.000 0.000   0 0.965
CWNSX9 28/09/2017 Call 11.000 2.130 2.130 0.000   0 1.790
CWNSY9 28/09/2017 Put 11.000 1.030 1.030 0.000   0 1.175
CWNSN9 28/09/2017 Call 11.500 1.840 1.840 0.000   0 1.525
CWNSO9 28/09/2017 Put 11.500 0.000 0.000 0.000   0 1.400
CWNST9 28/09/2017 Call 12.000 1.575 1.575 0.000   0 1.285
CWNSU9 28/09/2017 Put 12.000 1.470 1.470 0.000   0 1.650
CWNSL9 28/09/2017 Call 12.500 1.335 1.335 0.000   0 1.080
CWNSM9 28/09/2017 Put 12.500 1.720 1.720 0.000   0 1.935
CWNSR9 28/09/2017 Call 13.000 0.000 0.000 0.000   0 0.895
CWNSS9 28/09/2017 Put 13.000 0.000 0.000 0.000   0 2.235
CWNSJ9 28/09/2017 Call 13.500 0.940 0.940 0.000   0 0.725
CWNSK9 28/09/2017 Put 13.500 2.300 2.300 0.000   0 2.555
CWNSV9 28/09/2017 Call 14.000 0.770 0.770 0.000   0 0.590
CWNSW9 28/09/2017 Put 14.000 2.620 2.620 0.000   0 2.925
CWNT19 28/09/2017 Call 14.500 0.630 0.630 0.000   0 0.485
CWNT29 28/09/2017 Put 14.500 2.980 2.980 0.000   0 3.360

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.