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 15.900 Down -0.210 15.870 15.910 16.010 16.100 15.820 1,523,169 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
CWNJ47 28/08/2014 Call 0.010 15.890 15.890 0.000   0 16.100
CWNB17 28/08/2014 Call 13.500 2.400 2.400 0.000   0 2.610
CWNB27 28/08/2014 Put 13.500 0.000 0.000 0.000   0 0.000
CWNB37 28/08/2014 Call 13.750 2.150 2.150 0.000   0 2.365
CWNB47 28/08/2014 Put 13.750 0.000 0.000 0.000   0 0.000
CWNB57 28/08/2014 Call 14.000 1.900 1.900 0.000   0 2.115
CWNB67 28/08/2014 Put 14.000 0.000 0.000 0.000   0 0.000
CWNB77 28/08/2014 Call 14.250 1.650 1.650 0.000   0 1.865
CWNB87 28/08/2014 Put 14.250 0.000 0.000 0.000   0 0.000
CWNB97 28/08/2014 Call 14.500 1.400 1.400 0.000   0 1.615
CWNBF7 28/08/2014 Put 14.500 0.000 0.000 0.000   0 0.000
CWNBG7 28/08/2014 Call 14.750 1.150 1.150 0.000   0 1.365
CWNBH7 28/08/2014 Put 14.750 0.000 0.000 0.000   0 0.000
CWNBI7 28/08/2014 Call 15.000 0.900 0.900 0.000   0 1.115
CWNBJ7 28/08/2014 Put 15.000 0.000 0.000 0.000   0 0.000
CWNBK7 28/08/2014 Call 15.500 0.400 0.400 0.000   0 0.625
CWNBL7 28/08/2014 Put 15.500 0.000 0.000 0.000   0 0.000
CWNBM7 28/08/2014 Call 16.000 0.015 0.015 0.000   0 0.190
CWNBO7 28/08/2014 Put 16.000 0.115 0.115 0.000   0 0.055
CWNBP7 28/08/2014 Call 16.500 0.000 0.000 0.000   0 0.008
CWNBQ7 28/08/2014 Put 16.500 0.600 0.600 0.000   0 0.410
CWNBR7 28/08/2014 Call 17.000 0.000 0.000 0.000   0 0.000
CWNBS7 28/08/2014 Put 17.000 1.100 1.100 0.000   0 0.895
CWNBT7 28/08/2014 Call 17.500 0.000 0.000 0.000   0 0.000
CWNBU7 28/08/2014 Put 17.500 1.600 1.600 0.000   0 1.390
CWNBV7 28/08/2014 Call 18.000 0.000 0.000 0.000   0 0.000
CWNBW7 28/08/2014 Put 18.000 2.100 2.100 0.000   0 1.890
CWNBX7 28/08/2014 Call 18.500 0.000 0.000 0.000   0 0.000
CWNBY7 28/08/2014 Put 18.500 2.600 2.600 0.000   0 2.390
CWNBZ7 28/08/2014 Call 19.000 0.000 0.000 0.000   0 0.000
CWNC17 28/08/2014 Put 19.000 3.100 3.100 0.000   0 2.890
CWNIR7 28/08/2014 Call 19.500 0.000 0.000 0.000   0 0.000
CWNIS7 28/08/2014 Put 19.500 3.600 3.600 0.000   0 3.390
CWNJA7 28/08/2014 Call 20.000 0.000 0.000 0.000   0 0.000
CWNJB7 28/08/2014 Put 20.000 4.100 4.100 0.000   0 3.890
CWNJ57 25/09/2014 Call 0.010 15.730 15.730 0.000   0 15.945
CWNC27 25/09/2014 Call 13.500 2.425 2.425 0.000   0 2.640
CWNC37 25/09/2014 Put 13.500 0.001 0.001 0.000   0 0.001
CWNC47 25/09/2014 Call 13.750 2.175 2.175 0.000   0 2.395
CWNC57 25/09/2014 Put 13.750 0.002 0.002 0.000   0 0.003
CWNC67 25/09/2014 Call 14.000 1.930 1.930 0.000   0 2.145
CWNC77 25/09/2014 Put 14.000 0.006 0.006 0.000   0 0.007
CWNC87 25/09/2014 Call 14.250 1.680 1.680 0.000   0 1.900
CWNC97 25/09/2014 Put 14.250 0.010 0.010 0.000   0 0.015
CWNCF7 25/09/2014 Call 14.500 1.435 1.435 0.000   0 1.650
CWNCG7 25/09/2014 Put 14.500 0.025 0.025 0.000   0 0.025
CWNCH7 25/09/2014 Call 14.750 1.200 1.200 0.000   0 1.405
CWNCI7 25/09/2014 Put 14.750 0.045 0.045 0.000   0 0.040
CWNCJ7 25/09/2014 Call 15.000 0.970 0.970 0.000   0 1.170
CWNCK7 25/09/2014 Put 15.000 0.080 0.080 0.000   0 0.065
CWNCL7 25/09/2014 Call 15.500 0.565 0.565 0.000   0 0.730
CWNCM7 25/09/2014 Put 15.500 0.205 0.205 0.190 35 1,318 0.155
CWNCN7 25/09/2014 Call 16.000 0.275 0.275 0.000   0 0.380
CWNCO7 25/09/2014 Put 16.000 0.450 0.450 0.000   825 0.345
CWNCP7 25/09/2014 Call 16.500 0.110 0.110 0.000   120 0.160
CWNCQ7 25/09/2014 Put 16.500 0.825 0.825 0.000   0 0.660
CWNCR7 25/09/2014 Call 17.000 0.040 0.040 0.000   0 0.055
CWNCS7 25/09/2014 Put 17.000 1.275 1.275 0.000   0 1.080
CWNCT7 25/09/2014 Call 17.500 0.015 0.015 0.000   0 0.015
CWNCU7 25/09/2014 Put 17.500 1.760 1.760 0.000   0 1.555
CWNCV7 25/09/2014 Call 18.000 0.004 0.004 0.000   0 0.005
CWNCW7 25/09/2014 Put 18.000 2.260 2.260 0.000   0 2.045
CWNCX7 25/09/2014 Call 18.500 0.001 0.001 0.000   0 0.001
CWNCY7 25/09/2014 Put 18.500 2.755 2.755 0.000   0 2.545
CWNCZ7 25/09/2014 Call 19.000 0.000 0.000 0.000   0 0.000
CWND17 25/09/2014 Put 19.000 3.255 3.255 0.000   0 3.045
CWNIT7 25/09/2014 Call 19.500 0.000 0.000 0.000   0 0.000
CWNIU7 25/09/2014 Put 19.500 3.755 3.755 0.000   0 3.540
CWNJC7 25/09/2014 Call 20.000 0.000 0.000 0.000   0 0.000
CWNJD7 25/09/2014 Put 20.000 4.255 4.255 0.000   0 4.040
CWNJ67 30/10/2014 Call 0.010 15.770 15.770 0.000   0 15.985
CWND27 30/10/2014 Call 13.500 2.425 2.425 0.000   0 2.645
CWND37 30/10/2014 Put 13.500 0.030 0.030 0.000   0 0.015
CWND47 30/10/2014 Call 13.750 2.180 2.180 0.000   0 2.395
CWND57 30/10/2014 Put 13.750 0.040 0.040 0.000   0 0.025
CWND67 30/10/2014 Call 14.000 1.935 1.935 0.000   0 2.150
CWND77 30/10/2014 Put 14.000 0.055 0.055 0.000   0 0.040
CWND87 30/10/2014 Call 14.250 1.690 1.690 0.000   0 1.905
CWND97 30/10/2014 Put 14.250 0.075 0.075 0.000   0 0.055
CWNDK7 30/10/2014 Call 14.500 1.455 1.455 0.000   0 1.665
CWNDL7 30/10/2014 Put 14.500 0.105 0.105 0.000   0 0.080
CWNDM7 30/10/2014 Call 14.750 1.230 1.230 0.000   0 1.430
CWNDN7 30/10/2014 Put 14.750 0.140 0.140 0.000   0 0.115
CWNDO7 30/10/2014 Call 15.000 1.020 1.020 0.000   0 1.210
CWNDP7 30/10/2014 Put 15.000 0.195 0.195 0.170 1,000 250 0.155
CWNDQ7 30/10/2014 Call 15.500 0.655 0.655 0.000   0 0.810
CWNDR7 30/10/2014 Put 15.500 0.350 0.350 0.315 25 0 0.290
CWNDS7 30/10/2014 Call 16.000 0.380 0.380 0.000   0 0.500
CWNDT7 30/10/2014 Put 16.000 0.595 0.595 0.000   0 0.490
CWNDU7 30/10/2014 Call 16.500 0.200 0.200 0.000   70 0.275
CWNDV7 30/10/2014 Put 16.500 0.925 0.925 0.000   0 0.780
CWNDW7 30/10/2014 Call 17.000 0.095 0.095 0.000   1,418 0.135
CWNDX7 30/10/2014 Put 17.000 1.330 1.330 0.000   0 1.150
CWNDY7 30/10/2014 Call 17.500 0.045 0.045 0.000   0 0.060
CWNDZ7 30/10/2014 Put 17.500 1.785 1.785 0.000   0 1.585
CWNE17 30/10/2014 Call 18.000 0.015 0.015 0.000   0 0.025
CWNE27 30/10/2014 Put 18.000 2.270 2.270 0.000   0 2.055
CWNE37 30/10/2014 Call 18.500 0.007 0.007 0.000   0 0.008
CWNE47 30/10/2014 Put 18.500 2.760 2.760 0.000   0 2.545
CWNE57 30/10/2014 Call 19.000 0.002 0.002 0.000   0 0.003
CWNE67 30/10/2014 Put 19.000 3.255 3.255 0.000   0 3.040
CWNIV7 30/10/2014 Call 19.500 0.001 0.001 0.000   0 0.001
CWNIW7 30/10/2014 Put 19.500 3.755 3.755 0.000   0 3.540
CWNJE7 30/10/2014 Call 20.000 0.000 0.000 0.000   0 0.000
CWNJF7 30/10/2014 Put 20.000 4.250 4.250 0.000   0 4.040
CWNJ77 27/11/2014 Call 0.010 15.805 15.805 0.000   0 16.020
CWNIH7 27/11/2014 Call 13.000 2.925 2.925 0.000   0 3.145
CWNII7 27/11/2014 Put 13.000 0.030 0.030 0.000   0 0.015
CWNE77 27/11/2014 Call 13.500 2.430 2.430 0.000   0 2.650
CWNE87 27/11/2014 Put 13.500 0.050 0.050 0.000   0 0.035
CWNE97 27/11/2014 Call 13.750 2.190 2.190 0.000   0 2.400
CWNEF7 27/11/2014 Put 13.750 0.070 0.070 0.000   320 0.050
CWNEG7 27/11/2014 Call 14.000 1.945 1.945 0.000   0 2.160
CWNEH7 27/11/2014 Put 14.000 0.090 0.090 0.000   0 0.065
CWNEI7 27/11/2014 Call 14.250 1.715 1.715 0.000   0 1.920
CWNEJ7 27/11/2014 Put 14.250 0.120 0.120 0.000   0 0.090
CWNEK7 27/11/2014 Call 14.500 1.495 1.495 0.000   0 1.690
CWNEL7 27/11/2014 Put 14.500 0.155 0.155 0.000   0 0.120
CWNEM7 27/11/2014 Call 14.750 1.285 1.285 0.000   0 1.465
CWNEN7 27/11/2014 Put 14.750 0.205 0.205 0.000   0 0.160
CWNIJ7 27/11/2014 Call 14.760 1.245 1.245 0.000   0 1.415
CWNIK7 27/11/2014 Put 14.760 0.205 0.205 0.000   320 0.160
CWNEO7 27/11/2014 Call 15.000 1.090 1.090 0.000   0 1.255
CWNEP7 27/11/2014 Put 15.000 0.270 0.270 0.000   40 0.210
CWNEQ7 27/11/2014 Call 15.500 0.750 0.750 0.000   0 0.880
CWNER7 27/11/2014 Put 15.500 0.440 0.440 0.000   0 0.355
CWNES7 27/11/2014 Call 16.000 0.480 0.480 0.000   0 0.580
CWNET7 27/11/2014 Put 16.000 0.675 0.675 0.000   0 0.560
CWNEU7 27/11/2014 Call 16.500 0.290 0.290 0.000   0 0.355
CWNEV7 27/11/2014 Put 16.500 0.990 0.990 0.000   0 0.835
CWNEW7 27/11/2014 Call 17.000 0.160 0.160 0.000   30 0.200
CWNEX7 27/11/2014 Put 17.000 1.375 1.375 0.000   0 1.190
CWNEY7 27/11/2014 Call 17.500 0.085 0.085 0.000   0 0.105
CWNEZ7 27/11/2014 Put 17.500 1.805 1.805 0.000   0 1.605
CWNF17 27/11/2014 Call 18.000 0.040 0.040 0.000   0 0.055
CWNF27 27/11/2014 Put 18.000 2.275 2.275 0.000   0 2.060
CWNF37 27/11/2014 Call 18.500 0.020 0.020 0.000   0 0.025
CWNF47 27/11/2014 Put 18.500 2.760 2.760 0.000   0 2.545
CWNF57 27/11/2014 Call 19.000 0.009 0.009 0.000   0 0.010
CWNF67 27/11/2014 Put 19.000 3.255 3.255 0.000   0 3.040
CWNIX7 27/11/2014 Call 19.500 0.004 0.004 0.000   0 0.004
CWNIY7 27/11/2014 Put 19.500 3.750 3.750 0.000   0 3.540
CWNJG7 27/11/2014 Call 20.000 0.001 0.001 0.000   0 0.002
CWNJH7 27/11/2014 Put 20.000 4.250 4.250 0.000   0 4.040
CWNJ87 18/12/2014 Call 0.010 15.830 15.830 0.000   0 16.040
CWNF77 18/12/2014 Call 13.500 2.435 2.435 0.000   0 2.650
CWNF87 18/12/2014 Put 13.500 0.070 0.070 0.000   0 0.060
CWNF97 18/12/2014 Call 13.750 2.200 2.200 0.000   0 2.410
CWNFF7 18/12/2014 Put 13.750 0.095 0.095 0.000   0 0.075
CWNFG7 18/12/2014 Call 14.000 1.970 1.970 0.000   0 2.175
CWNFH7 18/12/2014 Put 14.000 0.120 0.120 0.000   0 0.095
CWNFI7 18/12/2014 Call 14.250 1.750 1.750 0.000   0 1.945
CWNFJ7 18/12/2014 Put 14.250 0.155 0.155 0.000   0 0.120
CWNFK7 18/12/2014 Call 14.500 1.535 1.535 0.000   0 1.720
CWNFL7 18/12/2014 Put 14.500 0.200 0.200 0.000   0 0.155
CWNFM7 18/12/2014 Call 14.750 1.335 1.335 0.000   0 1.510
CWNFN7 18/12/2014 Put 14.750 0.250 0.250 0.000   0 0.205
CWNFO7 18/12/2014 Call 15.000 1.150 1.150 0.000   0 1.310
CWNFP7 18/12/2014 Put 15.000 0.320 0.320 0.000   0 0.255
CWNFQ7 18/12/2014 Call 15.500 0.825 0.825 0.000   0 0.950
CWNFR7 18/12/2014 Put 15.500 0.495 0.495 0.000   0 0.405
CWNFS7 18/12/2014 Call 16.000 0.555 0.555 0.000   0 0.660
CWNFT7 18/12/2014 Put 16.000 0.730 0.730 0.000   0 0.615
CWNFU7 18/12/2014 Call 16.500 0.360 0.360 0.000   0 0.430
CWNFV7 18/12/2014 Put 16.500 1.035 1.035 0.000   0 0.890
CWNFW7 18/12/2014 Call 17.000 0.215 0.215 0.000   0 0.265
CWNFX7 18/12/2014 Put 17.000 1.405 1.405 0.000   0 1.230
CWNFY7 18/12/2014 Call 17.500 0.125 0.125 0.000   0 0.150
CWNFZ7 18/12/2014 Put 17.500 1.825 1.825 0.000   0 1.630
CWNG17 18/12/2014 Call 18.000 0.070 0.070 0.000   0 0.085
CWNG27 18/12/2014 Put 18.000 2.280 2.280 0.000   0 2.080
CWNG37 18/12/2014 Call 18.500 0.035 0.035 0.000   0 0.045
CWNG47 18/12/2014 Put 18.500 2.760 2.760 0.000   0 2.555
CWNG57 18/12/2014 Call 19.000 0.020 0.020 0.000   0 0.025
CWNG67 18/12/2014 Put 19.000 3.255 3.255 0.000   0 3.045
CWNIZ7 18/12/2014 Call 19.500 0.009 0.009 0.000   0 0.010
CWNJ17 18/12/2014 Put 19.500 3.750 3.750 0.000   0 3.540
CWNJI7 18/12/2014 Call 20.000 0.005 0.005 0.000   0 0.005
CWNJJ7 18/12/2014 Put 20.000 4.250 4.250 0.000   0 4.040
CWNJ97 29/01/2015 Call 0.010 15.880 15.880 0.000   0 16.090
CWNIL7 29/01/2015 Call 13.000 2.950 2.950 0.000   0 3.155
CWNIM7 29/01/2015 Put 13.000 0.070 0.070 0.000   350 0.055
CWNG77 29/01/2015 Call 13.500 2.480 2.480 0.000   0 2.680
CWNG87 29/01/2015 Put 13.500 0.110 0.110 0.000   0 0.085
CWNG97 29/01/2015 Call 13.750 2.250 2.250 0.000   0 2.450
CWNGK7 29/01/2015 Put 13.750 0.135 0.135 0.000   0 0.110
CWNGL7 29/01/2015 Call 14.000 2.035 2.035 0.000   0 2.225
CWNGM7 29/01/2015 Put 14.000 0.170 0.170 0.000   0 0.135
CWNGN7 29/01/2015 Call 14.250 1.825 1.825 0.000   0 2.005
CWNGO7 29/01/2015 Put 14.250 0.210 0.210 0.000   0 0.175
CWNGP7 29/01/2015 Call 14.500 1.625 1.625 0.000   0 1.800
CWNGQ7 29/01/2015 Put 14.500 0.260 0.260 0.000   0 0.215
CWNIO7 29/01/2015 Call 14.510 1.615 1.615 0.000   0 1.785
CWNIN7 29/01/2015 Put 14.510 0.260 0.260 0.000   350 0.215
CWNGR7 29/01/2015 Call 14.750 1.440 1.440 0.000   0 1.600
CWNGS7 29/01/2015 Put 14.750 0.325 0.325 0.000   0 0.265
CWNIP7 29/01/2015 Call 14.760 1.430 1.430 0.000   0 1.590
CWNIQ7 29/01/2015 Put 14.760 0.320 0.320 0.000   0 0.265
CWNGT7 29/01/2015 Call 15.000 1.260 1.260 0.000   0 1.410
CWNGU7 29/01/2015 Put 15.000 0.395 0.395 0.000   0 0.330
CWNGV7 29/01/2015 Call 15.500 0.945 0.945 0.000   0 1.070
CWNGW7 29/01/2015 Put 15.500 0.575 0.575 0.000   0 0.485
CWNGX7 29/01/2015 Call 16.000 0.680 0.680 0.000   0 0.785
CWNGY7 29/01/2015 Put 16.000 0.810 0.810 0.000   0 0.700
CWNGZ7 29/01/2015 Call 16.500 0.470 0.470 0.000   0 0.550
CWNI17 29/01/2015 Put 16.500 1.105 1.105 0.000   0 0.970
CWNI27 29/01/2015 Call 17.000 0.310 0.310 0.000   0 0.365
CWNI37 29/01/2015 Put 17.000 1.460 1.460 0.000   0 1.295
CWNI47 29/01/2015 Call 17.500 0.195 0.195 0.000   0 0.235
CWNI57 29/01/2015 Put 17.500 1.860 1.860 0.000   0 1.675
CWNI67 29/01/2015 Call 18.000 0.120 0.120 0.000   0 0.145
CWNI77 29/01/2015 Put 18.000 2.305 2.305 0.000   0 2.105
CWNI87 29/01/2015 Call 18.500 0.075 0.075 0.000   0 0.085
CWNI97 29/01/2015 Put 18.500 2.775 2.775 0.000   0 2.565
CWNIF7 29/01/2015 Call 19.000 0.045 0.045 0.000   0 0.050
CWNIG7 29/01/2015 Put 19.000 3.260 3.260 0.000   0 3.050
CWNJ27 29/01/2015 Call 19.500 0.025 0.025 0.000   0 0.030
CWNJ37 29/01/2015 Put 19.500 3.755 3.755 0.000   0 3.545
CWNJK7 29/01/2015 Call 20.000 0.015 0.015 0.000   0 0.015
CWNJL7 29/01/2015 Put 20.000 4.250 4.250 0.000   0 4.040

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.