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 13.020 Down -0.020 13.010 13.030 13.090 13.240 12.940 327,937 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 12.990 12.990 0.000   0 13.030
CWNQ99 28/07/2016 Call 9.500 3.500 3.500 0.000   0 3.540
CWNQA9 28/07/2016 Put 9.500 0.000 0.000 0.000   0 0.000
CWNQ59 28/07/2016 Call 9.750 3.250 3.250 0.000   0 3.290
CWNQ69 28/07/2016 Put 9.750 0.000 0.000 0.000   0 0.000
CWNQ79 28/07/2016 Call 10.000 3.000 3.000 0.000   0 3.040
CWNQ89 28/07/2016 Put 10.000 0.000 0.000 0.000   0 0.000
CWNP79 28/07/2016 Call 10.250 2.750 2.750 0.000   0 2.790
CWNP89 28/07/2016 Put 10.250 0.000 0.000 0.000   0 0.000
CWNNS9 28/07/2016 Call 10.500 2.500 2.500 0.000   18 2.540
CWNNT9 28/07/2016 Put 10.500 0.000 0.000 0.000   138 0.000
CWNNY9 28/07/2016 Call 10.750 0.000 0.000 0.000   0 2.290
CWNNZ9 28/07/2016 Put 10.750 0.000 0.000 0.000   100 0.000
CWNPR9 28/07/2016 Call 11.000 0.000 0.000 0.000   0 2.045
CWNPS9 28/07/2016 Put 11.000 0.000 0.000 0.000   1,095 0.000
CWNP59 28/07/2016 Call 11.250 1.755 1.755 0.000   0 1.795
CWNP69 28/07/2016 Put 11.250 0.000 0.000 0.000   100 0.000
CWNNU9 28/07/2016 Call 11.500 1.505 1.505 0.000   0 1.545
CWNNV9 28/07/2016 Put 11.500 0.000 0.000 0.000   230 0.000
CWNNW9 28/07/2016 Call 11.750 1.255 1.255 0.000   0 1.295
CWNNX9 28/07/2016 Put 11.750 0.000 0.000 0.000   100 0.000
CWNVT9 28/07/2016 Call 11.760 1.245 1.245 0.000   200 1.285
CWNVU9 28/07/2016 Put 11.760 0.000 0.000 0.000   0 0.000
CWNP99 28/07/2016 Call 12.000 0.950 1.090 0.000   56 1.045
CWNPK9 28/07/2016 Put 12.000 0.000 0.000 0.000   483 0.000
CWNNQ9 28/07/2016 Call 12.250 0.725 0.840 0.000   100 0.800
CWNNR9 28/07/2016 Put 12.250 0.000 0.000 0.000   20 0.000
CWNP19 28/07/2016 Call 12.500 0.470 0.580 0.000   591 0.555
CWNP29 28/07/2016 Put 12.500 0.000 0.000 0.000   470 0.001
CWNPN9 28/07/2016 Call 12.750 0.250 0.320 0.000   705 0.325
CWNPO9 28/07/2016 Put 12.750 0.010 0.010 0.000   0 0.015
CWNVW9 28/07/2016 Call 12.760 0.240 0.315 0.000   100 0.315
CWNVV9 28/07/2016 Put 12.760 0.010 0.010 0.000   100 0.015
CWNPL9 28/07/2016 Call 13.000 0.065 0.110 0.095 216 3,340 0.140
CWNPM9 28/07/2016 Put 13.000 0.035 0.095 0.000   0 0.090
CWNXD9 28/07/2016 Call 13.010 0.065 0.135 0.000   50 0.130
CWNXF9 28/07/2016 Put 13.010 0.095 0.095 0.000   0 0.095
CWNNO9 28/07/2016 Call 13.250 0.015 0.015 0.000   381 0.035
CWNNP9 28/07/2016 Put 13.250 0.000 0.000 0.000   0 0.255
CWNP39 28/07/2016 Call 13.500 0.001 0.001 0.000   315 0.004
CWNP49 28/07/2016 Put 13.500 0.510 0.510 0.000   0 0.480
CWNPP9 28/07/2016 Call 13.750 0.000 0.000 0.000   40 0.000
CWNPQ9 28/07/2016 Put 13.750 0.755 0.755 0.000   0 0.720
CWNPU9 28/07/2016 Call 14.000 0.000 0.000 0.000   50 0.000
CWNPV9 28/07/2016 Put 14.000 1.005 1.005 0.000   0 0.965
CWNPW9 28/07/2016 Call 14.250 0.000 0.000 0.000   0 0.000
CWNPX9 28/07/2016 Put 14.250 1.255 1.255 0.000   0 1.215
CWNWG9 28/07/2016 Call 14.500 0.000 0.000 0.000   0 0.000
CWNWH9 28/07/2016 Put 14.500 1.505 1.505 0.000   0 1.465
CWNWY9 28/07/2016 Call 14.750 0.000 0.000 0.000   0 0.000
CWNWZ9 28/07/2016 Put 14.750 1.755 1.755 0.000   0 1.715
CWNR89 25/08/2016 Call 0.010 13.010 13.010 0.000   0 13.050
CWNWA9 25/08/2016 Call 9.500 3.515 3.515 0.000   0 3.555
CWNWB9 25/08/2016 Put 9.500 0.000 0.000 0.000   0 0.000
CWNRK9 25/08/2016 Call 9.750 3.265 3.265 0.000   0 3.310
CWNRL9 25/08/2016 Put 9.750 0.000 0.000 0.000   26 0.000
CWNRI9 25/08/2016 Call 10.000 3.015 3.015 0.000   0 3.065
CWNRJ9 25/08/2016 Put 10.000 0.000 0.000 0.000   0 0.000
CWNQP9 25/08/2016 Call 10.250 2.765 2.765 0.000   0 2.815
CWNQQ9 25/08/2016 Put 10.250 0.001 0.001 0.000   106 0.001
CWNQX9 25/08/2016 Call 10.500 2.515 2.515 0.000   0 2.570
CWNQY9 25/08/2016 Put 10.500 0.002 0.002 0.000   9 0.002
CWNR69 25/08/2016 Call 10.750 2.270 2.270 0.000   0 2.325
CWNR79 25/08/2016 Put 10.750 0.000 0.000 0.000   100 0.004
CWNQJ9 25/08/2016 Call 11.000 0.000 0.000 0.000   18 2.080
CWNQK9 25/08/2016 Put 11.000 0.000 0.050 0.000   220 0.008
CWNQT9 25/08/2016 Call 11.250 1.785 1.785 0.000   0 1.840
CWNQU9 25/08/2016 Put 11.250 0.020 0.020 0.000   80 0.015
CWNR29 25/08/2016 Call 11.500 1.545 1.545 0.000   0 1.600
CWNR39 25/08/2016 Put 11.500 0.030 0.030 0.000   395 0.030
CWNQF9 25/08/2016 Call 11.750 1.315 1.315 0.000   0 1.370
CWNQG9 25/08/2016 Put 11.750 0.035 0.080 0.000   300 0.050
CWNQL9 25/08/2016 Call 12.000 0.000 0.000 0.000   13 1.145
CWNQM9 25/08/2016 Put 12.000 0.060 0.100 0.000   190 0.075
CWNWV9 25/08/2016 Call 12.010 0.000 0.000 0.000   0 1.140
CWNWU9 25/08/2016 Put 12.010 0.050 0.110 0.000   50 0.080
CWNQR9 25/08/2016 Call 12.250 0.000 0.000 0.000   202 0.935
CWNQS9 25/08/2016 Put 12.250 0.095 0.145 0.000   0 0.120
CWNQZ9 25/08/2016 Call 12.500 0.655 0.760 0.000   102 0.745
CWNR19 25/08/2016 Put 12.500 0.150 0.205 0.000   21 0.175
CWNQD9 25/08/2016 Call 12.750 0.485 0.585 0.000   249 0.570
CWNQE9 25/08/2016 Put 12.750 0.215 0.275 0.000   0 0.255
CWNWW9 25/08/2016 Call 12.760 0.470 0.590 0.000   0 0.560
CWNWX9 25/08/2016 Put 12.760 0.215 0.305 0.000   0 0.255
CWNQN9 25/08/2016 Call 13.000 0.350 0.420 0.000   1,018 0.420
CWNQO9 25/08/2016 Put 13.000 0.315 0.380 0.000   0 0.355
CWNXH9 25/08/2016 Call 13.010 0.340 0.430 0.000   35 0.410
CWNXG9 25/08/2016 Put 13.010 0.370 0.370 0.000   0 0.360
CWNQV9 25/08/2016 Call 13.250 0.235 0.310 0.250 115 772 0.295
CWNQW9 25/08/2016 Put 13.250 0.440 0.520 0.000   0 0.485
CWNR49 25/08/2016 Call 13.500 0.150 0.195 0.000   2,939 0.200
CWNR59 25/08/2016 Put 13.500 0.595 0.685 0.000   0 0.640
CWNQH9 25/08/2016 Call 13.750 0.085 0.135 0.000   225 0.130
CWNQI9 25/08/2016 Put 13.750 0.775 0.880 0.000   0 0.820
CWNRS9 25/08/2016 Call 14.000 0.045 0.100 0.000   550 0.080
CWNRT9 25/08/2016 Put 14.000 1.055 1.055 0.000   0 1.020
CWNRQ9 25/08/2016 Call 14.250 0.045 0.045 0.000   0 0.050
CWNRR9 25/08/2016 Put 14.250 1.280 1.280 0.000   0 1.240
CWNWI9 25/08/2016 Call 14.500 0.025 0.025 0.000   0 0.030
CWNWJ9 25/08/2016 Put 14.500 1.520 1.520 0.000   0 1.470
CWNX19 25/08/2016 Call 14.750 0.015 0.015 0.000   0 0.015
CWNX29 25/08/2016 Put 14.750 1.760 1.760 0.000   0 1.715
CWNNO8 29/09/2016 Call 0.010 12.840 12.840 0.000   0 12.885
CWNEH9 29/09/2016 Call 8.000 5.025 5.025 0.000   0 5.065
CWNEI9 29/09/2016 Put 8.000 0.000 0.000 0.000   0 0.000
CWNF69 29/09/2016 Call 8.250 4.775 4.775 0.000   0 4.815
CWNF79 29/09/2016 Put 8.250 0.000 0.000 0.000   0 0.000
CWNC39 29/09/2016 Call 8.500 4.525 4.525 0.000   0 4.565
CWNC49 29/09/2016 Put 8.500 0.000 0.000 0.000   0 0.000
CWNFN9 29/09/2016 Call 8.750 4.275 4.275 0.000   0 4.320
CWNFO9 29/09/2016 Put 8.750 0.001 0.001 0.000   0 0.001
CWNBQ9 29/09/2016 Call 9.000 4.025 4.025 0.000   0 4.070
CWNBR9 29/09/2016 Put 9.000 0.001 0.001 0.000   0 0.002
CWNF89 29/09/2016 Call 9.250 3.775 3.775 0.000   0 3.825
CWNF99 29/09/2016 Put 9.250 0.003 0.003 0.000   0 0.003
CWNXN8 29/09/2016 Call 9.500 3.530 3.530 0.000   0 3.575
CWNXO8 29/09/2016 Put 9.500 0.005 0.005 0.000   0 0.005
CWNFL9 29/09/2016 Call 9.750 3.280 3.280 0.000   0 3.330
CWNFM9 29/09/2016 Put 9.750 0.009 0.009 0.000   0 0.009
CWNU68 29/09/2016 Call 10.000 3.030 3.030 0.000   0 3.085
CWNU78 29/09/2016 Put 10.000 0.015 0.015 0.000   250 0.015
CWNFJ9 29/09/2016 Call 10.250 2.785 2.785 0.000   0 2.840
CWNFK9 29/09/2016 Put 10.250 0.025 0.025 0.000   9 0.025
CWNQB8 29/09/2016 Call 10.500 0.000 0.000 0.000   0 2.600
CWNQC8 29/09/2016 Put 10.500 0.035 0.035 0.000   22 0.035
CWNFF9 29/09/2016 Call 10.750 0.000 0.000 0.000   0 2.360
CWNFG9 29/09/2016 Put 10.750 0.025 0.085 0.000   0 0.055
CWNMS8 29/09/2016 Call 11.000 0.000 0.000 0.000   0 2.120
CWNMT8 29/09/2016 Put 11.000 0.060 0.105 0.000   325 0.075
CWNFH9 29/09/2016 Call 11.250 1.825 1.825 0.000   0 1.885
CWNFI9 29/09/2016 Put 11.250 0.085 0.130 0.000   415 0.105
CWNMU8 29/09/2016 Call 11.500 1.595 1.595 0.000   0 1.655
CWNMV8 29/09/2016 Put 11.500 0.115 0.160 0.000   158 0.140
CWNG99 29/09/2016 Call 11.750 1.320 1.500 0.000   0 1.435
CWNGK9 29/09/2016 Put 11.750 0.160 0.200 0.000   50 0.185
CWNYP9 29/09/2016 Call 11.760 1.235 1.235 0.000   0 1.295
CWNYQ9 29/09/2016 Put 11.760 0.190 0.190 0.000   0 0.190
CWNMW8 29/09/2016 Call 12.000 1.130 1.270 0.000   18 1.225
CWNMX8 29/09/2016 Put 12.000 0.210 0.255 0.000   10 0.245
CWNGV9 29/09/2016 Call 12.250 0.930 1.070 0.000   0 1.025
CWNGW9 29/09/2016 Put 12.250 0.280 0.335 0.000   65 0.315
CWNMY8 29/09/2016 Call 12.500 0.755 0.865 0.000   63 0.845
CWNMZ8 29/09/2016 Put 12.500 0.365 0.425 0.000   20 0.410
CWNI29 29/09/2016 Call 12.750 0.595 0.705 0.000   58 0.680
CWNI39 29/09/2016 Put 12.750 0.465 0.545 0.000   50 0.520
CWNYS9 29/09/2016 Call 12.760 0.555 0.555 0.000   0 0.590
CWNYR9 29/09/2016 Put 12.760 0.530 0.530 0.000   0 0.520
CWNN18 29/09/2016 Call 13.000 0.455 0.550 0.000   1,252 0.535
CWNN28 29/09/2016 Put 13.000 0.590 0.670 0.000   16 0.645
CWNXJ9 29/09/2016 Call 13.010 0.430 0.430 0.000   40 0.460
CWNXI9 29/09/2016 Put 13.010 0.665 0.665 0.000   80 0.650
CWNI69 29/09/2016 Call 13.250 0.350 0.415 0.000   115 0.410
CWNI79 29/09/2016 Put 13.250 0.740 0.830 0.000   0 0.795
CWNN38 29/09/2016 Call 13.500 0.255 0.315 0.265 103 50 0.305
CWNN48 29/09/2016 Put 13.500 0.910 1.000 0.000   12 0.960
CWNUM9 29/09/2016 Call 13.510 0.240 0.240 0.000   125 0.260
CWNUL9 29/09/2016 Put 13.510 0.985 0.985 0.000   0 0.965
CWNIN9 29/09/2016 Call 13.750 0.185 0.240 0.000   110 0.225
CWNIO9 29/09/2016 Put 13.750 1.090 1.195 0.000   0 1.145
CWNUN9 29/09/2016 Call 13.760 0.170 0.170 0.000   0 0.190
CWNUO9 29/09/2016 Put 13.760 1.175 1.175 0.000   0 1.150
CWNN58 29/09/2016 Call 14.000 0.115 0.170 0.000   150 0.160
CWNN68 29/09/2016 Put 14.000 1.370 1.370 0.000   84 1.340
CWNUQ9 29/09/2016 Call 14.010 0.120 0.120 0.000   50 0.135
CWNUP9 29/09/2016 Put 14.010 1.375 1.375 0.000   0 1.345
CWNN69 29/09/2016 Call 14.250 0.070 0.125 0.000   112 0.110
CWNN79 29/09/2016 Put 14.250 1.580 1.580 0.000   0 1.550
CWNN78 29/09/2016 Call 14.500 0.035 0.095 0.000   84 0.075
CWNN88 29/09/2016 Put 14.500 1.795 1.795 0.000   0 1.770
CWNX39 29/09/2016 Call 14.750 0.045 0.045 0.000   0 0.050
CWNX49 29/09/2016 Put 14.750 2.020 2.020 0.000   0 2.000
CWNN98 29/09/2016 Call 15.000 0.000 0.000 0.000   173 0.035
CWNNK8 29/09/2016 Put 15.000 0.000 0.000 0.000   0 2.230
CWNUI8 29/09/2016 Call 16.000 0.004 0.004 0.000   0 0.005
CWNUJ8 29/09/2016 Put 16.000 3.180 3.180 0.000   0 3.205
CWNW58 29/09/2016 Call 17.000 0.001 0.001 0.000   0 0.001
CWNW68 29/09/2016 Put 17.000 4.150 4.150 0.000   7 4.190
CWNUC9 27/10/2016 Call 0.010 12.860 12.860 0.000   0 12.900
CWNWC9 27/10/2016 Call 9.500 3.530 3.530 0.000   0 3.575
CWNWD9 27/10/2016 Put 9.500 0.015 0.015 0.000   0 0.015
CWNVZ9 27/10/2016 Call 9.750 3.280 3.280 0.000   0 3.325
CWNW19 27/10/2016 Put 9.750 0.025 0.025 0.000   0 0.020
CWNU29 27/10/2016 Call 10.000 3.030 3.030 0.000   0 3.080
CWNU39 27/10/2016 Put 10.000 0.035 0.035 0.000   0 0.035
CWNTR9 27/10/2016 Call 10.250 2.785 2.785 0.000   0 2.835
CWNTS9 27/10/2016 Put 10.250 0.050 0.050 0.000   0 0.050
CWNTV9 27/10/2016 Call 10.500 0.000 0.000 0.000   0 2.590
CWNTW9 27/10/2016 Put 10.500 0.040 0.100 0.000   0 0.070
CWNU69 27/10/2016 Call 10.750 0.000 0.000 0.000   0 2.355
CWNU79 27/10/2016 Put 10.750 0.065 0.115 0.000   0 0.090
CWNTZ9 27/10/2016 Call 11.000 0.000 0.000 0.000   0 2.115
CWNU19 27/10/2016 Put 11.000 0.095 0.145 0.000   0 0.120
CWNTH9 27/10/2016 Call 11.250 1.835 1.835 0.000   0 1.885
CWNTI9 27/10/2016 Put 11.250 0.125 0.175 0.000   0 0.155
CWNTT9 27/10/2016 Call 11.500 1.615 1.615 0.000   0 1.665
CWNTU9 27/10/2016 Put 11.500 0.165 0.220 0.000   0 0.195
CWNU49 27/10/2016 Call 11.750 1.405 1.405 0.000   0 1.450
CWNU59 27/10/2016 Put 11.750 0.215 0.265 0.000   0 0.250
CWNTL9 27/10/2016 Call 12.000 1.205 1.205 0.000   0 1.245
CWNTM9 27/10/2016 Put 12.000 0.280 0.340 0.000   20 0.315
CWNTP9 27/10/2016 Call 12.250 0.965 1.105 0.000   0 1.055
CWNTQ9 27/10/2016 Put 12.250 0.355 0.415 0.000   0 0.395
CWNU89 27/10/2016 Call 12.500 0.800 0.910 0.000   2 0.880
CWNU99 27/10/2016 Put 12.500 0.445 0.525 0.000   0 0.490
CWNTX9 27/10/2016 Call 12.750 0.645 0.745 0.000   40 0.720
CWNTY9 27/10/2016 Put 12.750 0.555 0.640 0.000   0 0.600
CWNTJ9 27/10/2016 Call 13.000 0.510 0.600 0.000   63 0.580
CWNTK9 27/10/2016 Put 13.000 0.675 0.770 0.000   0 0.730
CWNTN9 27/10/2016 Call 13.250 0.405 0.475 0.000   16 0.460
CWNTO9 27/10/2016 Put 13.250 0.820 0.915 0.000   0 0.870
CWNUA9 27/10/2016 Call 13.500 0.310 0.375 0.000   50 0.360
CWNUB9 27/10/2016 Put 13.500 0.980 1.070 0.000   0 1.030
CWNUD9 27/10/2016 Call 13.750 0.230 0.290 0.000   0 0.275
CWNUE9 27/10/2016 Put 13.750 1.165 1.260 0.000   0 1.200
CWNUR9 27/10/2016 Call 14.000 0.165 0.220 0.000   120 0.205
CWNUS9 27/10/2016 Put 14.000 1.415 1.415 0.000   52 1.385
CWNUT9 27/10/2016 Call 14.250 0.115 0.175 0.000   0 0.155
CWNUU9 27/10/2016 Put 14.250 1.610 1.610 0.000   0 1.590
CWNWK9 27/10/2016 Call 14.500 0.070 0.130 0.000   0 0.110
CWNWL9 27/10/2016 Put 14.500 1.815 1.815 0.000   30 1.805
CWNX59 27/10/2016 Call 14.750 0.045 0.100 0.000   0 0.080
CWNX69 27/10/2016 Put 14.750 2.030 2.030 0.000   0 2.030
CWNVQ9 24/11/2016 Call 0.010 12.880 12.880 0.000   0 12.920
CWNWE9 24/11/2016 Call 9.500 3.530 3.530 0.000   0 3.575
CWNWF9 24/11/2016 Put 9.500 0.015 0.015 0.000   0 0.025
CWNW29 24/11/2016 Call 9.750 3.280 3.280 0.000   0 3.325
CWNW39 24/11/2016 Put 9.750 0.025 0.025 0.000   0 0.035
CWNVX9 24/11/2016 Call 10.000 3.035 3.035 0.000   0 3.080
CWNVY9 24/11/2016 Put 10.000 0.035 0.035 0.000   0 0.055
CWNV69 24/11/2016 Call 10.250 2.790 2.790 0.000   0 2.840
CWNV79 24/11/2016 Put 10.250 0.055 0.055 0.000   0 0.075
CWNUZ9 24/11/2016 Call 10.500 0.000 0.000 0.000   0 2.600
CWNV19 24/11/2016 Put 10.500 0.000 0.000 0.000   0 0.095
CWNVG9 24/11/2016 Call 10.750 2.310 2.310 0.000   0 2.365
CWNVH9 24/11/2016 Put 10.750 0.110 0.110 0.000   0 0.125
CWNV89 24/11/2016 Call 11.000 0.000 0.000 0.000   0 2.135
CWNV99 24/11/2016 Put 11.000 0.000 0.000 0.000   0 0.160
CWNUV9 24/11/2016 Call 11.250 1.855 1.855 0.000   0 1.910
CWNUW9 24/11/2016 Put 11.250 0.190 0.190 0.000   0 0.205
CWNVC9 24/11/2016 Call 11.500 1.640 1.640 0.000   0 1.695
CWNVD9 24/11/2016 Put 11.500 0.245 0.245 0.000   0 0.255
CWNVK9 24/11/2016 Call 11.750 1.440 1.440 0.000   0 1.490
CWNVL9 24/11/2016 Put 11.750 0.305 0.305 0.000   0 0.320
CWNVA9 24/11/2016 Call 12.000 1.250 1.250 0.000   0 1.295
CWNVB9 24/11/2016 Put 12.000 0.380 0.380 0.000   10 0.390
CWNUX9 24/11/2016 Call 12.250 1.075 1.075 0.000   0 1.110
CWNUY9 24/11/2016 Put 12.250 0.470 0.470 0.000   0 0.480
CWNVE9 24/11/2016 Call 12.500 0.905 0.905 0.000   0 0.940
CWNVF9 24/11/2016 Put 12.500 0.570 0.570 0.000   0 0.575
CWNVM9 24/11/2016 Call 12.750 0.760 0.760 0.000   0 0.795
CWNVN9 24/11/2016 Put 12.750 0.685 0.685 0.000   0 0.685
CWNV49 24/11/2016 Call 13.000 0.625 0.625 0.000   0 0.660
CWNV59 24/11/2016 Put 13.000 0.815 0.815 0.000   0 0.810
CWNV29 24/11/2016 Call 13.250 0.510 0.510 0.000   0 0.540
CWNV39 24/11/2016 Put 13.250 0.960 0.960 0.000   0 0.945
CWNVI9 24/11/2016 Call 13.500 0.405 0.405 0.000   95 0.435
CWNVJ9 24/11/2016 Put 13.500 1.120 1.120 0.000   0 1.100
CWNVO9 24/11/2016 Call 13.750 0.320 0.320 0.000   0 0.345
CWNVP9 24/11/2016 Put 13.750 1.290 1.290 0.000   0 1.265
CWNVR9 24/11/2016 Call 14.000 0.250 0.250 0.000   0 0.270
CWNVS9 24/11/2016 Put 14.000 1.470 1.470 0.000   0 1.445
CWNWO9 24/11/2016 Call 14.250 0.195 0.195 0.000   0 0.205
CWNWP9 24/11/2016 Put 14.250 1.665 1.665 0.000   0 1.640
CWNWM9 24/11/2016 Call 14.500 0.145 0.145 0.000   0 0.155
CWNWN9 24/11/2016 Put 14.500 1.870 1.870 0.000   0 1.850
CWNX79 24/11/2016 Call 14.750 0.105 0.105 0.000   0 0.115
CWNX89 24/11/2016 Put 14.750 2.095 2.095 0.000   22 2.070
CWNTO8 22/12/2016 Call 0.010 12.900 12.900 0.000   0 12.945
CWNEJ9 22/12/2016 Call 8.000 5.025 5.025 0.000   0 5.065
CWNEK9 22/12/2016 Put 8.000 0.002 0.002 0.000   0 0.004
CWNC59 22/12/2016 Call 8.500 4.525 4.525 0.000   0 4.570
CWNC69 22/12/2016 Put 8.500 0.005 0.005 0.000   0 0.010
CWNBS9 22/12/2016 Call 9.000 4.025 4.025 0.000   0 4.070
CWNBT9 22/12/2016 Put 9.000 0.015 0.015 0.000   0 0.025
CWNXP8 22/12/2016 Call 9.500 3.530 3.530 0.000   0 3.575
CWNXQ8 22/12/2016 Put 9.500 0.030 0.030 0.000   0 0.050
CWNLQ9 22/12/2016 Call 9.750 3.285 3.285 0.000   0 3.330
CWNLR9 22/12/2016 Put 9.750 0.045 0.045 0.000   30 0.065
CWNU88 22/12/2016 Call 10.000 3.040 3.040 0.000   0 3.085
CWNU98 22/12/2016 Put 10.000 0.060 0.060 0.000   0 0.085
CWNM29 22/12/2016 Call 10.250 2.795 2.795 0.000   0 2.845
CWNM39 22/12/2016 Put 10.250 0.085 0.085 0.000   0 0.110
CWNT39 22/12/2016 Call 10.260 2.685 2.685 0.000   0 2.745
CWNT49 22/12/2016 Put 10.260 0.085 0.085 0.000   0 0.110
CWNT68 22/12/2016 Call 10.500 0.000 0.000 0.000   0 2.610
CWNT78 22/12/2016 Put 10.500 0.000 0.000 0.000   0 0.135
CWNT69 22/12/2016 Call 10.510 0.000 0.000 0.000   0 2.520
CWNT59 22/12/2016 Put 10.510 0.000 0.000 0.000   70 0.135
CWNLM9 22/12/2016 Call 10.750 0.000 0.000 0.000   0 2.380
CWNLN9 22/12/2016 Put 10.750 0.000 0.000 0.000   0 0.170
CWNTM8 22/12/2016 Call 11.000 0.000 0.000 0.000   0 2.155
CWNTN8 22/12/2016 Put 11.000 0.000 0.000 0.000   183 0.210
CWNLX9 22/12/2016 Call 11.250 1.890 1.890 0.000   0 1.935
CWNLY9 22/12/2016 Put 11.250 0.245 0.245 0.000   0 0.255
CWNTA8 22/12/2016 Call 11.500 1.680 1.680 0.000   0 1.730
CWNTB8 22/12/2016 Put 11.500 0.305 0.305 0.000   0 0.310
CWNLS9 22/12/2016 Call 11.750 1.485 1.485 0.000   0 1.530
CWNLT9 22/12/2016 Put 11.750 0.375 0.375 0.000   0 0.380
CWNTK8 22/12/2016 Call 12.000 1.300 1.300 0.000   55 1.345
CWNTL8 22/12/2016 Put 12.000 0.450 0.450 0.000   80 0.455
CWNLZ9 22/12/2016 Call 12.250 1.130 1.130 0.000   0 1.170
CWNM19 22/12/2016 Put 12.250 0.545 0.545 0.000   0 0.545
CWNT88 22/12/2016 Call 12.500 0.970 0.970 0.000   0 1.010
CWNT98 22/12/2016 Put 12.500 0.645 0.645 0.000   0 0.645
CWNLU9 22/12/2016 Call 12.750 0.825 0.825 0.000   0 0.870
CWNLW9 22/12/2016 Put 12.750 0.760 0.760 0.000   0 0.755
CWNTG8 22/12/2016 Call 13.000 0.695 0.695 0.000   20 0.740
CWNTH8 22/12/2016 Put 13.000 0.885 0.885 0.000   0 0.880
CWNLO9 22/12/2016 Call 13.250 0.580 0.580 0.000   0 0.620
CWNLP9 22/12/2016 Put 13.250 1.025 1.025 0.000   0 1.015
CWNTE8 22/12/2016 Call 13.500 0.475 0.475 0.000   50 0.520
CWNTF8 22/12/2016 Put 13.500 1.180 1.180 0.000   0 1.170
CWNMP9 22/12/2016 Call 13.750 0.390 0.390 0.000   206 0.425
CWNMQ9 22/12/2016 Put 13.750 1.345 1.345 0.000   0 1.330
CWNTI8 22/12/2016 Call 14.000 0.315 0.315 0.000   88 0.340
CWNTJ8 22/12/2016 Put 14.000 1.520 1.520 0.000   0 1.505
CWNN89 22/12/2016 Call 14.250 0.250 0.250 0.000   165 0.275
CWNN99 22/12/2016 Put 14.250 1.710 1.710 0.000   0 1.695
CWNTC8 22/12/2016 Call 14.500 0.200 0.200 0.000   59 0.215
CWNTD8 22/12/2016 Put 14.500 1.900 1.900 0.000   0 1.895
CWNX99 22/12/2016 Call 14.750 0.155 0.155 0.000   0 0.170
CWNXA9 22/12/2016 Put 14.750 2.105 2.105 0.000   0 2.100
CWNUA8 22/12/2016 Call 15.000 0.120 0.120 0.000   327 0.135
CWNUB8 22/12/2016 Put 15.000 2.315 2.315 0.000   0 2.315
CWNUK8 22/12/2016 Call 16.000 0.045 0.045 0.000   316 0.050
CWNUL8 22/12/2016 Put 16.000 3.210 3.210 0.000   0 3.240
CWNW78 22/12/2016 Call 17.000 0.015 0.015 0.000   1,190 0.015
CWNW88 22/12/2016 Put 17.000 4.160 4.160 0.000   7 4.225
CWNG89 30/03/2017 Call 0.010 12.795 12.795 0.000   0 12.835
CWNG49 30/03/2017 Call 8.000 5.025 5.025 0.000   0 5.065
CWNG59 30/03/2017 Put 8.000 0.020 0.020 0.000   0 0.050
CWNFP9 30/03/2017 Call 8.500 4.525 4.525 0.000   0 4.565
CWNFQ9 30/03/2017 Put 8.500 0.040 0.040 0.000   40 0.080
CWNFZ9 30/03/2017 Call 9.000 4.030 4.030 0.000   0 4.070
CWNG19 30/03/2017 Put 9.000 0.070 0.070 0.000   0 0.115
CWNFR9 30/03/2017 Call 9.500 3.535 3.535 0.000   0 3.580
CWNFS9 30/03/2017 Put 9.500 0.120 0.120 0.000   0 0.160
CWNTD9 30/03/2017 Call 9.750 3.290 3.290 0.000   0 3.340
CWNTE9 30/03/2017 Put 9.750 0.155 0.155 0.000   0 0.185
CWNG29 30/03/2017 Call 10.000 3.050 3.050 0.000   0 3.110
CWNG39 30/03/2017 Put 10.000 0.190 0.190 0.000   0 0.220
CWNS99 30/03/2017 Call 10.250 2.815 2.815 0.000   0 2.885
CWNSA9 30/03/2017 Put 10.250 0.240 0.240 0.000   0 0.260
CWNFX9 30/03/2017 Call 10.500 2.590 2.590 0.000   0 2.665
CWNFY9 30/03/2017 Put 10.500 0.000 0.000 0.000   0 0.305
CWNS19 30/03/2017 Call 10.750 0.000 0.000 0.000   0 2.450
CWNS29 30/03/2017 Put 10.750 0.000 0.000 0.000   0 0.360
CWNFV9 30/03/2017 Call 11.000 0.000 0.000 0.000   0 2.240
CWNFW9 30/03/2017 Put 11.000 0.000 0.000 0.000   0 0.415
CWNSD9 30/03/2017 Call 11.250 1.975 1.975 0.000   0 2.035
CWNSE9 30/03/2017 Put 11.250 0.490 0.490 0.000   0 0.485
CWNG69 30/03/2017 Call 11.500 1.790 1.790 0.000   0 1.840
CWNG79 30/03/2017 Put 11.500 0.570 0.570 0.000   70 0.560
CWNS79 30/03/2017 Call 11.750 1.615 1.615 0.000   0 1.655
CWNS89 30/03/2017 Put 11.750 0.660 0.660 0.000   0 0.650
CWNFT9 30/03/2017 Call 12.000 1.455 1.455 0.000   0 1.485
CWNFU9 30/03/2017 Put 12.000 0.755 0.755 0.730 25 123 0.745
CWNSB9 30/03/2017 Call 12.250 1.295 1.295 0.000   0 1.325
CWNSC9 30/03/2017 Put 12.250 0.865 0.865 0.000   0 0.850
CWNGX9 30/03/2017 Call 12.500 1.150 1.150 0.000   0 1.180
CWNGY9 30/03/2017 Put 12.500 0.975 0.975 0.000   25 0.965
CWNS39 30/03/2017 Call 12.750 1.005 1.005 0.000   0 1.040
CWNS49 30/03/2017 Put 12.750 1.100 1.100 0.000   0 1.085
CWNGZ9 30/03/2017 Call 13.000 0.875 0.875 0.000   20 0.915
CWNI19 30/03/2017 Put 13.000 1.235 1.235 0.000   0 1.225
CWNSF9 30/03/2017 Call 13.250 0.760 0.760 0.000   0 0.800
CWNSG9 30/03/2017 Put 13.250 1.375 1.375 0.000   0 1.360
CWNI49 30/03/2017 Call 13.500 0.650 0.650 0.000   0 0.695
CWNI59 30/03/2017 Put 13.500 1.530 1.530 0.000   0 1.520
CWNW59 30/03/2017 Call 13.510 0.600 0.600 0.000   0 0.640
CWNW49 30/03/2017 Put 13.510 1.535 1.535 0.000   0 1.520
CWNS59 30/03/2017 Call 13.750 0.565 0.565 0.000   0 0.595
CWNS69 30/03/2017 Put 13.750 1.695 1.695 0.000   0 1.680
CWNIP9 30/03/2017 Call 14.000 0.490 0.490 0.000   0 0.505
CWNIQ9 30/03/2017 Put 14.000 1.870 1.870 0.000   6 1.850
CWNW69 30/03/2017 Call 14.010 0.450 0.450 0.000   0 0.465
CWNW79 30/03/2017 Put 14.010 1.870 1.870 0.000   0 1.855
CWNTB9 30/03/2017 Call 14.250 0.435 0.435 0.000   140 0.430
CWNTC9 30/03/2017 Put 14.250 2.055 2.055 0.000   0 2.030
CWNW99 30/03/2017 Call 14.260 0.400 0.400 0.000   30 0.390
CWNW89 30/03/2017 Put 14.260 2.060 2.060 0.000   0 2.035
CWNMV9 30/03/2017 Call 14.500 0.395 0.395 0.000   0 0.360
CWNMW9 30/03/2017 Put 14.500 2.245 2.245 0.000   0 2.215
CWNXB9 30/03/2017 Call 14.750 0.360 0.360 0.000   35 0.300
CWNXC9 30/03/2017 Put 14.750 2.440 2.440 0.000   0 2.405
CWNMM9 29/06/2017 Call 0.010 12.845 12.845 0.000   0 12.885
CWNQB9 29/06/2017 Call 9.000 4.030 4.030 0.000   0 4.070
CWNQC9 29/06/2017 Put 9.000 0.110 0.110 0.000   0 0.170
CWNMC9 29/06/2017 Call 9.500 3.545 3.545 0.000   0 3.590
CWNMD9 29/06/2017 Put 9.500 0.175 0.175 0.000   0 0.225
CWNMG9 29/06/2017 Call 10.000 3.085 3.085 0.000   0 3.135
CWNMH9 29/06/2017 Put 10.000 0.260 0.260 0.000   0 0.305
CWNYL9 29/06/2017 Call 10.250 2.870 2.870 0.000   0 2.910
CWNYM9 29/06/2017 Put 10.250 0.310 0.310 0.000   0 0.355
CWNM69 29/06/2017 Call 10.500 0.000 0.000 0.000   0 2.695
CWNM79 29/06/2017 Put 10.500 0.375 0.375 0.000   0 0.410
CWNYJ9 29/06/2017 Call 10.750 0.000 0.000 0.000   0 2.485
CWNYK9 29/06/2017 Put 10.750 0.000 0.000 0.000   0 0.465
CWNMK9 29/06/2017 Call 11.000 0.000 0.000 0.000   0 2.285
CWNML9 29/06/2017 Put 11.000 0.000 0.000 0.000   0 0.540
CWNXM9 29/06/2017 Call 11.250 2.090 2.090 0.000   0 2.090
CWNXN9 29/06/2017 Put 11.250 0.605 0.605 0.000   0 0.610
CWNMA9 29/06/2017 Call 11.500 1.910 1.910 0.000   0 1.915
CWNMB9 29/06/2017 Put 11.500 0.695 0.695 0.000   0 0.695
CWNXW9 29/06/2017 Call 11.750 1.745 1.745 0.000   0 1.745
CWNXY9 29/06/2017 Put 11.750 0.795 0.795 0.000   0 0.790
CWNMI9 29/06/2017 Call 12.000 1.585 1.585 0.000   100 1.590
CWNMJ9 29/06/2017 Put 12.000 0.895 0.895 0.000   0 0.890
CWNXO9 29/06/2017 Call 12.250 1.430 1.430 0.000   0 1.440
CWNXP9 29/06/2017 Put 12.250 1.015 1.015 0.000   0 1.005
CWNM89 29/06/2017 Call 12.500 1.285 1.285 0.000   0 1.305
CWNM99 29/06/2017 Put 12.500 1.130 1.130 0.000   0 1.120
CWNXU9 29/06/2017 Call 12.750 1.145 1.145 0.000   0 1.170
CWNXV9 29/06/2017 Put 12.750 1.255 1.255 0.000   0 1.245
CWNME9 29/06/2017 Call 13.000 1.020 1.020 0.000   0 1.050
CWNMF9 29/06/2017 Put 13.000 1.390 1.390 0.000   0 1.380
CWNXQ9 29/06/2017 Call 13.250 0.905 0.905 0.000   0 0.930
CWNXR9 29/06/2017 Put 13.250 1.530 1.530 0.000   0 1.520
CWNM49 29/06/2017 Call 13.500 0.805 0.805 0.000   0 0.830
CWNM59 29/06/2017 Put 13.500 1.685 1.685 0.000   0 1.670
CWNXK9 29/06/2017 Call 13.750 0.705 0.705 0.000   0 0.725
CWNXL9 29/06/2017 Put 13.750 1.845 1.845 0.000   0 1.830
CWNMR9 29/06/2017 Call 14.000 0.620 0.620 0.000   0 0.645
CWNMS9 29/06/2017 Put 14.000 2.010 2.010 0.000   0 1.990
CWNXS9 29/06/2017 Call 14.250 0.535 0.535 0.000   0 0.565
CWNXT9 29/06/2017 Put 14.250 2.190 2.190 0.000   0 2.165
CWNMX9 29/06/2017 Call 14.500 0.470 0.470 0.000   0 0.495
CWNMY9 29/06/2017 Put 14.500 2.370 2.370 0.000   0 2.350
CWNYV9 29/06/2017 Call 14.750 0.405 0.405 0.000   0 0.430
CWNYW9 29/06/2017 Put 14.750 2.555 2.555 0.000   0 2.535
CWNWQ9 29/06/2017 Call 15.000 0.000 0.000 0.000   0 0.375
CWNWR9 29/06/2017 Put 15.000 0.000 0.000 0.000   0 2.730
CWNSZ9 28/09/2017 Call 0.010 12.685 12.685 0.000   0 12.725
CWNTF9 28/09/2017 Call 9.500 3.540 3.540 0.000   0 3.600
CWNTG9 28/09/2017 Put 9.500 0.295 0.295 0.000   0 0.330
CWNSH9 28/09/2017 Call 10.000 3.085 3.085 0.000   0 3.140
CWNSI9 28/09/2017 Put 10.000 0.410 0.410 0.000   0 0.440
CWNSP9 28/09/2017 Call 10.500 2.660 2.660 0.000   0 2.715
CWNSQ9 28/09/2017 Put 10.500 0.550 0.550 0.000   0 0.575
CWNSX9 28/09/2017 Call 11.000 0.000 0.000 0.000   0 2.330
CWNSY9 28/09/2017 Put 11.000 0.000 0.000 0.000   0 0.730
CWNSN9 28/09/2017 Call 11.500 1.935 1.935 0.000   0 1.980
CWNSO9 28/09/2017 Put 11.500 0.915 0.915 0.000   0 0.925
CWNST9 28/09/2017 Call 12.000 1.625 1.625 0.000   0 1.665
CWNSU9 28/09/2017 Put 12.000 1.140 1.140 0.000   0 1.145
CWNSL9 28/09/2017 Call 12.500 1.350 1.350 0.000   0 1.395
CWNSM9 28/09/2017 Put 12.500 1.385 1.385 0.000   0 1.385
CWNSR9 28/09/2017 Call 13.000 1.115 1.115 0.000   0 1.155
CWNSS9 28/09/2017 Put 13.000 1.670 1.670 0.000   0 1.670
CWNSJ9 28/09/2017 Call 13.500 0.910 0.910 0.000   0 0.950
CWNSK9 28/09/2017 Put 13.500 1.985 1.985 0.000   0 1.975
CWNSV9 28/09/2017 Call 14.000 0.735 0.735 0.000   0 0.770
CWNSW9 28/09/2017 Put 14.000 2.325 2.325 0.000   0 2.310
CWNT19 28/09/2017 Call 14.500 0.590 0.590 0.000   0 0.615
CWNT29 28/09/2017 Put 14.500 2.705 2.705 0.000   0 2.670
CWNWS9 28/09/2017 Call 15.000 0.000 0.000 0.000   0 0.485
CWNWT9 28/09/2017 Put 15.000 0.000 0.000 0.000   0 3.010
CWNYI9 21/12/2017 Call 0.010 12.735 12.735 0.000   0 12.775
CWNYN9 21/12/2017 Call 10.000 3.100 3.100 0.000   0 3.150
CWNYO9 21/12/2017 Put 10.000 0.485 0.485 0.000   0 0.515
CWNY49 21/12/2017 Call 10.500 2.685 2.685 0.000   0 2.740
CWNY59 21/12/2017 Put 10.500 0.640 0.640 0.000   0 0.655
CWNYC9 21/12/2017 Call 11.000 0.000 0.000 0.000   0 2.365
CWNYD9 21/12/2017 Put 11.000 0.000 0.000 0.000   0 0.820
CWNY69 21/12/2017 Call 11.500 1.985 1.985 0.000   0 2.030
CWNY79 21/12/2017 Put 11.500 1.015 1.015 0.000   0 1.020
CWNYG9 21/12/2017 Call 12.000 1.685 1.685 0.000   0 1.730
CWNYH9 21/12/2017 Put 12.000 1.245 1.245 0.000   0 1.245
CWNY89 21/12/2017 Call 12.500 1.420 1.420 0.000   0 1.465
CWNY99 21/12/2017 Put 12.500 1.495 1.495 0.000   0 1.490
CWNYA9 21/12/2017 Call 13.000 1.190 1.190 0.000   0 1.235
CWNYB9 21/12/2017 Put 13.000 1.775 1.775 0.000   0 1.775
CWNY29 21/12/2017 Call 13.500 0.995 0.995 0.000   0 1.030
CWNY39 21/12/2017 Put 13.500 2.080 2.080 0.000   0 2.075
CWNYE9 21/12/2017 Call 14.000 0.820 0.820 0.000   0 0.855
CWNYF9 21/12/2017 Put 14.000 2.405 2.405 0.000   0 2.395
CWNXZ9 21/12/2017 Call 14.500 0.675 0.675 0.000   0 0.700
CWNY19 21/12/2017 Put 14.500 2.755 2.755 0.000   0 2.740
CWNYT9 21/12/2017 Call 15.000 0.000 0.000 0.000   0 0.570
CWNYU9 21/12/2017 Put 15.000 0.000 0.000 0.000   0 3.100

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.