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 0.260 12.390 12.410 12.250 12.410 12.110 1,703,954 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 12.415 12.415 0.000   0 12.160
CWNQ99 28/07/2016 Call 9.500 2.925 2.925 0.000   0 2.670
CWNQA9 28/07/2016 Put 9.500 0.001 0.001 0.000   0 0.002
CWNQ59 28/07/2016 Call 9.750 2.680 2.680 0.000   0 2.425
CWNQ69 28/07/2016 Put 9.750 0.002 0.002 0.000   0 0.004
CWNQ79 28/07/2016 Call 10.000 2.430 2.430 0.000   0 2.175
CWNQ89 28/07/2016 Put 10.000 0.004 0.004 0.000   0 0.009
CWNP79 28/07/2016 Call 10.250 2.185 2.185 0.000   0 1.935
CWNP89 28/07/2016 Put 10.250 0.008 0.008 0.000   0 0.020
CWNNS9 28/07/2016 Call 10.500 1.940 1.940 0.000   18 1.690
CWNNT9 28/07/2016 Put 10.500 0.015 0.015 0.000   138 0.030
CWNNY9 28/07/2016 Call 10.750 1.695 1.695 0.000   0 1.455
CWNNZ9 28/07/2016 Put 10.750 0.025 0.025 0.000   100 0.050
CWNPR9 28/07/2016 Call 11.000 1.460 1.460 0.000   0 1.230
CWNPS9 28/07/2016 Put 11.000 0.040 0.040 0.000   1,295 0.075
CWNP59 28/07/2016 Call 11.250 1.225 1.225 0.000   0 1.015
CWNP69 28/07/2016 Put 11.250 0.060 0.060 0.000   100 0.110
CWNNU9 28/07/2016 Call 11.500 1.005 1.005 0.000   0 0.815
CWNNV9 28/07/2016 Put 11.500 0.090 0.090 0.000   230 0.155
CWNNW9 28/07/2016 Call 11.750 0.795 0.795 0.000   0 0.630
CWNNX9 28/07/2016 Put 11.750 0.135 0.135 0.000   100 0.220
CWNVT9 28/07/2016 Call 11.760 0.790 0.790 0.000   200 0.625
CWNVU9 28/07/2016 Put 11.760 0.135 0.135 0.000   0 0.220
CWNP99 28/07/2016 Call 12.000 0.605 0.605 0.570 20 70 0.470
CWNPK9 28/07/2016 Put 12.000 0.195 0.195 0.190 100 503 0.305
CWNNQ9 28/07/2016 Call 12.250 0.440 0.440 0.000   48 0.340
CWNNR9 28/07/2016 Put 12.250 0.280 0.280 0.000   21 0.420
CWNP19 28/07/2016 Call 12.500 0.305 0.305 0.220 50 354 0.230
CWNP29 28/07/2016 Put 12.500 0.395 0.395 0.520 100 220 0.565
CWNPN9 28/07/2016 Call 12.750 0.200 0.200 0.190 50 308 0.150
CWNPO9 28/07/2016 Put 12.750 0.540 0.540 0.000   0 0.735
CWNVW9 28/07/2016 Call 12.760 0.195 0.195 0.000   100 0.150
CWNVV9 28/07/2016 Put 12.760 0.545 0.545 0.000   100 0.740
CWNPL9 28/07/2016 Call 13.000 0.125 0.125 0.000 20 2,685 0.095
CWNPM9 28/07/2016 Put 13.000 0.720 0.720 0.000   0 0.935
CWNXD9 28/07/2016 Call 13.010 0.125 0.125 0.000   0 0.095
CWNXF9 28/07/2016 Put 13.010 0.725 0.725 0.000   0 0.940
CWNNO9 28/07/2016 Call 13.250 0.075 0.075 0.000   381 0.060
CWNNP9 28/07/2016 Put 13.250 0.920 0.920 0.000   0 1.155
CWNP39 28/07/2016 Call 13.500 0.045 0.045 0.000   315 0.035
CWNP49 28/07/2016 Put 13.500 1.140 1.140 0.000   0 1.385
CWNPP9 28/07/2016 Call 13.750 0.025 0.025 0.000   40 0.020
CWNPQ9 28/07/2016 Put 13.750 1.370 1.370 0.000   0 1.625
CWNPU9 28/07/2016 Call 14.000 0.015 0.015 0.000   50 0.015
CWNPV9 28/07/2016 Put 14.000 1.610 1.610 0.000   0 1.870
CWNPW9 28/07/2016 Call 14.250 0.006 0.006 0.000   0 0.007
CWNPX9 28/07/2016 Put 14.250 1.855 1.855 0.000   0 2.115
CWNWG9 28/07/2016 Call 14.500 0.003 0.003 0.000   0 0.004
CWNWH9 28/07/2016 Put 14.500 2.105 2.105 0.000   0 2.365
CWNWY9 28/07/2016 Call 14.750 0.001 0.001 0.000   0 0.002
CWNWZ9 28/07/2016 Put 14.750 2.345 2.345 0.000   0 2.615
CWNR89 25/08/2016 Call 0.010 12.435 12.435 0.000   0 12.175
CWNWA9 25/08/2016 Call 9.500 2.965 2.965 0.000   0 2.700
CWNWB9 25/08/2016 Put 9.500 0.015 0.015 0.000   0 0.020
CWNRK9 25/08/2016 Call 9.750 2.720 2.720 0.000   0 2.460
CWNRL9 25/08/2016 Put 9.750 0.020 0.020 0.000   26 0.035
CWNRI9 25/08/2016 Call 10.000 2.480 2.480 0.000   0 2.225
CWNRJ9 25/08/2016 Put 10.000 0.035 0.035 0.000   0 0.050
CWNQP9 25/08/2016 Call 10.250 2.240 2.240 0.000   0 1.995
CWNQQ9 25/08/2016 Put 10.250 0.050 0.050 0.000   106 0.070
CWNQX9 25/08/2016 Call 10.500 2.010 2.010 0.000   0 1.765
CWNQY9 25/08/2016 Put 10.500 0.070 0.070 0.000   9 0.095
CWNR69 25/08/2016 Call 10.750 1.785 1.785 0.000   0 1.545
CWNR79 25/08/2016 Put 10.750 0.090 0.090 0.000   100 0.125
CWNQJ9 25/08/2016 Call 11.000 1.560 1.560 0.000   18 1.335
CWNQK9 25/08/2016 Put 11.000 0.120 0.120 0.000   20 0.165
CWNQT9 25/08/2016 Call 11.250 1.350 1.350 0.000   0 1.140
CWNQU9 25/08/2016 Put 11.250 0.160 0.160 0.000   80 0.220
CWNR29 25/08/2016 Call 11.500 1.150 1.150 0.000   0 0.955
CWNR39 25/08/2016 Put 11.500 0.210 0.210 0.270 30 65 0.285
CWNQF9 25/08/2016 Call 11.750 0.960 0.960 0.000   0 0.785
CWNQG9 25/08/2016 Put 11.750 0.270 0.270 0.000   300 0.370
CWNQL9 25/08/2016 Call 12.000 0.785 0.785 0.000   0 0.635
CWNQM9 25/08/2016 Put 12.000 0.350 0.350 0.385 20 160 0.470
CWNWV9 25/08/2016 Call 12.010 0.780 0.780 0.000   0 0.630
CWNWU9 25/08/2016 Put 12.010 0.355 0.355 0.360 50 0 0.470
CWNQR9 25/08/2016 Call 12.250 0.635 0.635 0.000   118 0.505
CWNQS9 25/08/2016 Put 12.250 0.450 0.450 0.000   0 0.585
CWNQZ9 25/08/2016 Call 12.500 0.500 0.500 0.000   50 0.390
CWNR19 25/08/2016 Put 12.500 0.565 0.565 0.000   19 0.725
CWNQD9 25/08/2016 Call 12.750 0.385 0.385 0.280 55 174 0.295
CWNQE9 25/08/2016 Put 12.750 0.700 0.700 0.000   0 0.880
CWNWW9 25/08/2016 Call 12.760 0.380 0.380 0.000   0 0.295
CWNWX9 25/08/2016 Put 12.760 0.705 0.705 0.000   0 0.880
CWNQN9 25/08/2016 Call 13.000 0.290 0.290 0.000   530 0.220
CWNQO9 25/08/2016 Put 13.000 0.855 0.855 0.000   0 1.050
CWNXH9 25/08/2016 Call 13.010 0.290 0.290 0.000   0 0.220
CWNXG9 25/08/2016 Put 13.010 0.860 0.860 0.000   0 1.055
CWNQV9 25/08/2016 Call 13.250 0.215 0.215 0.000   185 0.160
CWNQW9 25/08/2016 Put 13.250 1.030 1.030 0.000   0 1.240
CWNR49 25/08/2016 Call 13.500 0.155 0.155 0.000   2,603 0.115
CWNR59 25/08/2016 Put 13.500 1.225 1.225 0.000   0 1.445
CWNQH9 25/08/2016 Call 13.750 0.110 0.110 0.000 20 120 0.080
CWNQI9 25/08/2016 Put 13.750 1.430 1.430 0.000   0 1.665
CWNRS9 25/08/2016 Call 14.000 0.075 0.075 0.000   550 0.055
CWNRT9 25/08/2016 Put 14.000 1.650 1.650 0.000   0 1.895
CWNRQ9 25/08/2016 Call 14.250 0.050 0.050 0.000   0 0.040
CWNRR9 25/08/2016 Put 14.250 1.880 1.880 0.000   0 2.135
CWNWI9 25/08/2016 Call 14.500 0.035 0.035 0.000   0 0.025
CWNWJ9 25/08/2016 Put 14.500 2.110 2.110 0.000   0 2.380
CWNX19 25/08/2016 Call 14.750 0.025 0.025 0.000   0 0.015
CWNX29 25/08/2016 Put 14.750 2.350 2.350 0.000   0 2.625
CWNNO8 29/09/2016 Call 0.010 12.270 12.270 0.000   0 12.010
CWNEH9 29/09/2016 Call 8.000 4.460 4.460 0.000   0 4.205
CWNEI9 29/09/2016 Put 8.000 0.004 0.004 0.000   0 0.010
CWNF69 29/09/2016 Call 8.250 4.210 4.210 0.000   0 3.955
CWNF79 29/09/2016 Put 8.250 0.007 0.007 0.000   0 0.015
CWNC39 29/09/2016 Call 8.500 3.965 3.965 0.000   0 3.710
CWNC49 29/09/2016 Put 8.500 0.010 0.010 0.000   0 0.025
CWNFN9 29/09/2016 Call 8.750 3.720 3.720 0.000   0 3.465
CWNFO9 29/09/2016 Put 8.750 0.015 0.015 0.000   0 0.035
CWNBQ9 29/09/2016 Call 9.000 3.475 3.475 0.000   0 3.225
CWNBR9 29/09/2016 Put 9.000 0.025 0.025 0.000   0 0.045
CWNF89 29/09/2016 Call 9.250 3.235 3.235 0.000   0 2.985
CWNF99 29/09/2016 Put 9.250 0.035 0.035 0.000   0 0.060
CWNXN8 29/09/2016 Call 9.500 2.995 2.995 0.000   0 2.745
CWNXO8 29/09/2016 Put 9.500 0.055 0.055 0.000   0 0.080
CWNFL9 29/09/2016 Call 9.750 2.760 2.760 0.000   0 2.510
CWNFM9 29/09/2016 Put 9.750 0.075 0.075 0.000   0 0.105
CWNU68 29/09/2016 Call 10.000 2.525 2.525 0.000   0 2.280
CWNU78 29/09/2016 Put 10.000 0.095 0.095 0.000   250 0.130
CWNFJ9 29/09/2016 Call 10.250 2.295 2.295 0.000   0 2.050
CWNFK9 29/09/2016 Put 10.250 0.125 0.125 0.000   9 0.165
CWNQB8 29/09/2016 Call 10.500 2.065 2.065 0.000   0 1.830
CWNQC8 29/09/2016 Put 10.500 0.160 0.160 0.000   22 0.205
CWNFF9 29/09/2016 Call 10.750 1.845 1.845 0.000   0 1.615
CWNFG9 29/09/2016 Put 10.750 0.200 0.200 0.000   0 0.260
CWNMS8 29/09/2016 Call 11.000 1.630 1.630 0.000   0 1.410
CWNMT8 29/09/2016 Put 11.000 0.255 0.255 0.000   212 0.325
CWNFH9 29/09/2016 Call 11.250 1.425 1.425 0.000   0 1.220
CWNFI9 29/09/2016 Put 11.250 0.315 0.315 0.000   435 0.395
CWNMU8 29/09/2016 Call 11.500 1.235 1.235 0.000   0 1.045
CWNMV8 29/09/2016 Put 11.500 0.385 0.385 0.000   158 0.490
CWNG99 29/09/2016 Call 11.750 1.055 1.055 0.000   0 0.885
CWNGK9 29/09/2016 Put 11.750 0.475 0.475 0.000   50 0.590
CWNMW8 29/09/2016 Call 12.000 0.890 0.890 0.000   0 0.735
CWNMX8 29/09/2016 Put 12.000 0.580 0.580 0.000   10 0.705
CWNGV9 29/09/2016 Call 12.250 0.735 0.735 0.000   0 0.605
CWNGW9 29/09/2016 Put 12.250 0.695 0.695 0.000   65 0.840
CWNMY8 29/09/2016 Call 12.500 0.605 0.605 0.000   66 0.490
CWNMZ8 29/09/2016 Put 12.500 0.830 0.830 0.000   20 0.995
CWNI29 29/09/2016 Call 12.750 0.485 0.485 0.000   58 0.390
CWNI39 29/09/2016 Put 12.750 0.980 0.980 0.000   50 1.160
CWNN18 29/09/2016 Call 13.000 0.390 0.390 0.000   1,132 0.305
CWNN28 29/09/2016 Put 13.000 1.150 1.150 0.000   16 1.345
CWNXJ9 29/09/2016 Call 13.010 0.340 0.340 0.000   0 0.270
CWNXI9 29/09/2016 Put 13.010 1.155 1.155 0.000   80 1.350
CWNI69 29/09/2016 Call 13.250 0.305 0.305 0.000   65 0.235
CWNI79 29/09/2016 Put 13.250 1.330 1.330 0.000   0 1.540
CWNN38 29/09/2016 Call 13.500 0.235 0.235 0.000   0 0.180
CWNN48 29/09/2016 Put 13.500 1.525 1.525 0.000   12 1.745
CWNUM9 29/09/2016 Call 13.510 0.205 0.205 0.000   0 0.160
CWNUL9 29/09/2016 Put 13.510 1.530 1.530 0.000   0 1.750
CWNIN9 29/09/2016 Call 13.750 0.180 0.180 0.000   50 0.140
CWNIO9 29/09/2016 Put 13.750 1.730 1.730 0.000   0 1.960
CWNUN9 29/09/2016 Call 13.760 0.155 0.155 0.000   0 0.120
CWNUO9 29/09/2016 Put 13.760 1.735 1.735 0.000   0 1.965
CWNN58 29/09/2016 Call 14.000 0.140 0.140 0.000   150 0.105
CWNN68 29/09/2016 Put 14.000 1.945 1.945 0.000   19 2.185
CWNUQ9 29/09/2016 Call 14.010 0.120 0.120 0.000   50 0.090
CWNUP9 29/09/2016 Put 14.010 1.950 1.950 0.000   0 2.190
CWNN69 29/09/2016 Call 14.250 0.105 0.105 0.000   112 0.080
CWNN79 29/09/2016 Put 14.250 2.170 2.170 0.000   0 2.410
CWNN78 29/09/2016 Call 14.500 0.080 0.080 0.000   84 0.060
CWNN88 29/09/2016 Put 14.500 2.395 2.395 0.000   0 2.645
CWNX39 29/09/2016 Call 14.750 0.065 0.065 0.000   0 0.045
CWNX49 29/09/2016 Put 14.750 2.630 2.630 0.000   0 2.880
CWNN98 29/09/2016 Call 15.000 0.045 0.045 0.000   173 0.035
CWNNK8 29/09/2016 Put 15.000 2.870 2.870 0.000   0 3.120
CWNUI8 29/09/2016 Call 16.000 0.015 0.015 0.000   0 0.010
CWNUJ8 29/09/2016 Put 16.000 3.840 3.840 0.000   0 4.090
CWNW58 29/09/2016 Call 17.000 0.004 0.004 0.000   0 0.002
CWNW68 29/09/2016 Put 17.000 4.825 4.825 0.000   7 5.075
CWNUC9 27/10/2016 Call 0.010 12.285 12.285 0.000   0 12.030
CWNWC9 27/10/2016 Call 9.500 2.980 2.980 0.000   0 2.745
CWNWD9 27/10/2016 Put 9.500 0.075 0.075 0.000   0 0.110
CWNVZ9 27/10/2016 Call 9.750 2.760 2.760 0.000   0 2.505
CWNW19 27/10/2016 Put 9.750 0.105 0.105 0.000   0 0.140
CWNU29 27/10/2016 Call 10.000 2.525 2.525 0.000   0 2.275
CWNU39 27/10/2016 Put 10.000 0.135 0.135 0.000   0 0.170
CWNTR9 27/10/2016 Call 10.250 2.290 2.290 0.000   0 2.045
CWNTS9 27/10/2016 Put 10.250 0.170 0.170 0.000   0 0.210
CWNTV9 27/10/2016 Call 10.500 2.060 2.060 0.000   0 1.825
CWNTW9 27/10/2016 Put 10.500 0.210 0.210 0.000   0 0.260
CWNU69 27/10/2016 Call 10.750 1.840 1.840 0.000   0 1.620
CWNU79 27/10/2016 Put 10.750 0.255 0.255 0.000   0 0.315
CWNTZ9 27/10/2016 Call 11.000 1.635 1.635 0.000   0 1.425
CWNU19 27/10/2016 Put 11.000 0.310 0.310 0.000   0 0.390
CWNTH9 27/10/2016 Call 11.250 1.435 1.435 0.000   0 1.245
CWNTI9 27/10/2016 Put 11.250 0.380 0.380 0.000   0 0.470
CWNTT9 27/10/2016 Call 11.500 1.250 1.250 0.000   0 1.080
CWNTU9 27/10/2016 Put 11.500 0.460 0.460 0.000   0 0.560
CWNU49 27/10/2016 Call 11.750 1.085 1.085 0.000   0 0.925
CWNU59 27/10/2016 Put 11.750 0.550 0.550 0.000   0 0.665
CWNTL9 27/10/2016 Call 12.000 0.925 0.925 0.000   0 0.780
CWNTM9 27/10/2016 Put 12.000 0.655 0.655 0.000   20 0.780
CWNTP9 27/10/2016 Call 12.250 0.785 0.785 0.000   0 0.655
CWNTQ9 27/10/2016 Put 12.250 0.770 0.770 0.000   0 0.915
CWNU89 27/10/2016 Call 12.500 0.655 0.655 0.000   2 0.545
CWNU99 27/10/2016 Put 12.500 0.905 0.905 0.000   0 1.065
CWNTX9 27/10/2016 Call 12.750 0.545 0.545 0.000   0 0.445
CWNTY9 27/10/2016 Put 12.750 1.050 1.050 0.000   0 1.220
CWNTJ9 27/10/2016 Call 13.000 0.440 0.440 0.000   63 0.355
CWNTK9 27/10/2016 Put 13.000 1.210 1.210 0.000   0 1.400
CWNTN9 27/10/2016 Call 13.250 0.355 0.355 0.000   0 0.285
CWNTO9 27/10/2016 Put 13.250 1.390 1.390 0.000   0 1.580
CWNUA9 27/10/2016 Call 13.500 0.285 0.285 0.000   0 0.225
CWNUB9 27/10/2016 Put 13.500 1.575 1.575 0.000   0 1.785
CWNUD9 27/10/2016 Call 13.750 0.220 0.220 0.000   0 0.175
CWNUE9 27/10/2016 Put 13.750 1.775 1.775 0.000   0 1.990
CWNUR9 27/10/2016 Call 14.000 0.170 0.170 0.000   10 0.135
CWNUS9 27/10/2016 Put 14.000 1.980 1.980 0.000   8 2.205
CWNUT9 27/10/2016 Call 14.250 0.135 0.135 0.000   0 0.105
CWNUU9 27/10/2016 Put 14.250 2.195 2.195 0.000   0 2.425
CWNWK9 27/10/2016 Call 14.500 0.105 0.105 0.000   0 0.080
CWNWL9 27/10/2016 Put 14.500 2.415 2.415 0.000   30 2.655
CWNX59 27/10/2016 Call 14.750 0.085 0.085 0.000   0 0.065
CWNX69 27/10/2016 Put 14.750 2.645 2.645 0.000   0 2.890
CWNVQ9 24/11/2016 Call 0.010 12.310 12.310 0.000   0 12.050
CWNWE9 24/11/2016 Call 9.500 2.985 2.985 0.000   0 2.750
CWNWF9 24/11/2016 Put 9.500 0.095 0.095 0.000   0 0.120
CWNW29 24/11/2016 Call 9.750 2.770 2.770 0.000   0 2.515
CWNW39 24/11/2016 Put 9.750 0.120 0.120 0.000   0 0.150
CWNVX9 24/11/2016 Call 10.000 2.535 2.535 0.000   0 2.285
CWNVY9 24/11/2016 Put 10.000 0.155 0.155 0.000   0 0.190
CWNV69 24/11/2016 Call 10.250 2.300 2.300 0.000   0 2.060
CWNV79 24/11/2016 Put 10.250 0.190 0.190 0.000   0 0.235
CWNUZ9 24/11/2016 Call 10.500 2.075 2.075 0.000   0 1.845
CWNV19 24/11/2016 Put 10.500 0.235 0.235 0.000   0 0.290
CWNVG9 24/11/2016 Call 10.750 1.865 1.865 0.000   0 1.640
CWNVH9 24/11/2016 Put 10.750 0.290 0.290 0.000   0 0.350
CWNV89 24/11/2016 Call 11.000 1.660 1.660 0.000   0 1.450
CWNV99 24/11/2016 Put 11.000 0.355 0.355 0.000   0 0.425
CWNUV9 24/11/2016 Call 11.250 1.470 1.470 0.000   0 1.275
CWNUW9 24/11/2016 Put 11.250 0.430 0.430 0.000   0 0.515
CWNVC9 24/11/2016 Call 11.500 1.290 1.290 0.000   0 1.110
CWNVD9 24/11/2016 Put 11.500 0.515 0.515 0.000   0 0.610
CWNVK9 24/11/2016 Call 11.750 1.125 1.125 0.000   0 0.960
CWNVL9 24/11/2016 Put 11.750 0.610 0.610 0.000   0 0.720
CWNVA9 24/11/2016 Call 12.000 0.970 0.970 0.000   0 0.820
CWNVB9 24/11/2016 Put 12.000 0.720 0.720 0.000   10 0.840
CWNUX9 24/11/2016 Call 12.250 0.830 0.830 0.000   0 0.695
CWNUY9 24/11/2016 Put 12.250 0.840 0.840 0.000   0 0.980
CWNVE9 24/11/2016 Call 12.500 0.705 0.705 0.000   0 0.585
CWNVF9 24/11/2016 Put 12.500 0.975 0.975 0.000   0 1.125
CWNVM9 24/11/2016 Call 12.750 0.595 0.595 0.000   0 0.485
CWNVN9 24/11/2016 Put 12.750 1.120 1.120 0.000   0 1.290
CWNV49 24/11/2016 Call 13.000 0.495 0.495 0.000   0 0.400
CWNV59 24/11/2016 Put 13.000 1.280 1.280 0.000   0 1.460
CWNV29 24/11/2016 Call 13.250 0.410 0.410 0.000   0 0.325
CWNV39 24/11/2016 Put 13.250 1.455 1.455 0.000   0 1.645
CWNVI9 24/11/2016 Call 13.500 0.335 0.335 0.000   95 0.265
CWNVJ9 24/11/2016 Put 13.500 1.635 1.635 0.000   0 1.840
CWNVO9 24/11/2016 Call 13.750 0.275 0.275 0.000   0 0.215
CWNVP9 24/11/2016 Put 13.750 1.825 1.825 0.000   0 2.040
CWNVR9 24/11/2016 Call 14.000 0.220 0.220 0.000   0 0.170
CWNVS9 24/11/2016 Put 14.000 2.025 2.025 0.000   0 2.245
CWNWO9 24/11/2016 Call 14.250 0.175 0.175 0.000   0 0.135
CWNWP9 24/11/2016 Put 14.250 2.230 2.230 0.000   0 2.460
CWNWM9 24/11/2016 Call 14.500 0.140 0.140 0.000   0 0.110
CWNWN9 24/11/2016 Put 14.500 2.445 2.445 0.000   0 2.680
CWNX79 24/11/2016 Call 14.750 0.110 0.110 0.000   0 0.085
CWNX89 24/11/2016 Put 14.750 2.655 2.655 0.000   22 2.905
CWNTO8 22/12/2016 Call 0.010 12.330 12.330 0.000   0 12.070
CWNEJ9 22/12/2016 Call 8.000 4.450 4.450 0.000   0 4.200
CWNEK9 22/12/2016 Put 8.000 0.025 0.025 0.000   0 0.040
CWNC59 22/12/2016 Call 8.500 3.955 3.955 0.000   0 3.705
CWNC69 22/12/2016 Put 8.500 0.045 0.045 0.000   0 0.070
CWNBS9 22/12/2016 Call 9.000 3.470 3.470 0.000   0 3.220
CWNBT9 22/12/2016 Put 9.000 0.080 0.080 0.000   0 0.105
CWNXP8 22/12/2016 Call 9.500 2.995 2.995 0.000   0 2.745
CWNXQ8 22/12/2016 Put 9.500 0.125 0.125 0.000   0 0.160
CWNLQ9 22/12/2016 Call 9.750 2.765 2.765 0.000   0 2.515
CWNLR9 22/12/2016 Put 9.750 0.160 0.160 0.000   30 0.195
CWNU88 22/12/2016 Call 10.000 2.540 2.540 0.000   0 2.290
CWNU98 22/12/2016 Put 10.000 0.195 0.195 0.000   0 0.235
CWNM29 22/12/2016 Call 10.250 2.315 2.315 0.000   0 2.075
CWNM39 22/12/2016 Put 10.250 0.235 0.235 0.000   0 0.285
CWNT39 22/12/2016 Call 10.260 2.245 2.245 0.000   0 2.010
CWNT49 22/12/2016 Put 10.260 0.235 0.235 0.000   0 0.285
CWNT68 22/12/2016 Call 10.500 2.100 2.100 0.000   0 1.870
CWNT78 22/12/2016 Put 10.500 0.285 0.285 0.000   0 0.340
CWNT69 22/12/2016 Call 10.510 2.035 2.035 0.000   0 1.815
CWNT59 22/12/2016 Put 10.510 0.285 0.285 0.000   40 0.340
CWNLM9 22/12/2016 Call 10.750 1.895 1.895 0.000   0 1.675
CWNLN9 22/12/2016 Put 10.750 0.340 0.340 0.000   0 0.410
CWNTM8 22/12/2016 Call 11.000 1.695 1.695 0.000   0 1.495
CWNTN8 22/12/2016 Put 11.000 0.405 0.405 0.000   183 0.480
CWNLX9 22/12/2016 Call 11.250 1.510 1.510 0.000   0 1.325
CWNLY9 22/12/2016 Put 11.250 0.480 0.480 0.000   0 0.570
CWNTA8 22/12/2016 Call 11.500 1.340 1.340 0.000   0 1.165
CWNTB8 22/12/2016 Put 11.500 0.570 0.570 0.000   0 0.665
CWNLS9 22/12/2016 Call 11.750 1.180 1.180 0.000   0 1.020
CWNLT9 22/12/2016 Put 11.750 0.665 0.665 0.000   0 0.780
CWNTK8 22/12/2016 Call 12.000 1.035 1.035 0.000   55 0.885
CWNTL8 22/12/2016 Put 12.000 0.780 0.780 0.000   80 0.905
CWNLZ9 22/12/2016 Call 12.250 0.895 0.895 0.000   0 0.765
CWNM19 22/12/2016 Put 12.250 0.900 0.900 0.000   0 1.040
CWNT88 22/12/2016 Call 12.500 0.775 0.775 0.000   0 0.655
CWNT98 22/12/2016 Put 12.500 1.040 1.040 0.000   0 1.185
CWNLU9 22/12/2016 Call 12.750 0.665 0.665 0.000   0 0.555
CWNLW9 22/12/2016 Put 12.750 1.185 1.185 0.000   0 1.345
CWNTG8 22/12/2016 Call 13.000 0.565 0.565 0.000   0 0.470
CWNTH8 22/12/2016 Put 13.000 1.340 1.340 0.000   0 1.510
CWNLO9 22/12/2016 Call 13.250 0.480 0.480 0.000   0 0.390
CWNLP9 22/12/2016 Put 13.250 1.510 1.510 0.000   0 1.695
CWNTE8 22/12/2016 Call 13.500 0.400 0.400 0.000   50 0.325
CWNTF8 22/12/2016 Put 13.500 1.690 1.690 0.000   0 1.880
CWNMP9 22/12/2016 Call 13.750 0.340 0.340 0.000   95 0.270
CWNMQ9 22/12/2016 Put 13.750 1.870 1.870 0.000   0 2.080
CWNTI8 22/12/2016 Call 14.000 0.280 0.280 0.000   88 0.225
CWNTJ8 22/12/2016 Put 14.000 2.070 2.070 0.000   0 2.280
CWNN89 22/12/2016 Call 14.250 0.235 0.235 0.000   115 0.185
CWNN99 22/12/2016 Put 14.250 2.270 2.270 0.000   0 2.495
CWNTC8 22/12/2016 Call 14.500 0.190 0.190 0.000   59 0.150
CWNTD8 22/12/2016 Put 14.500 2.485 2.485 0.000   0 2.710
CWNX99 22/12/2016 Call 14.750 0.155 0.155 0.000   0 0.125
CWNXA9 22/12/2016 Put 14.750 2.700 2.700 0.000   0 2.930
CWNUA8 22/12/2016 Call 15.000 0.130 0.130 0.000   327 0.100
CWNUB8 22/12/2016 Put 15.000 2.925 2.925 0.000   0 3.165
CWNUK8 22/12/2016 Call 16.000 0.055 0.055 0.000   316 0.045
CWNUL8 22/12/2016 Put 16.000 3.860 3.860 0.000   0 4.110
CWNW78 22/12/2016 Call 17.000 0.020 0.020 0.000   1,190 0.020
CWNW88 22/12/2016 Put 17.000 4.835 4.835 0.000   7 5.085
CWNG89 30/03/2017 Call 0.010 12.205 12.205 0.000   0 11.945
CWNG49 30/03/2017 Call 8.000 4.450 4.450 0.000   0 4.195
CWNG59 30/03/2017 Put 8.000 0.090 0.090 0.000   0 0.105
CWNFP9 30/03/2017 Call 8.500 3.960 3.960 0.000   0 3.705
CWNFQ9 30/03/2017 Put 8.500 0.130 0.130 0.000   40 0.150
CWNFZ9 30/03/2017 Call 9.000 3.480 3.480 0.000   0 3.230
CWNG19 30/03/2017 Put 9.000 0.190 0.190 0.000   0 0.215
CWNFR9 30/03/2017 Call 9.500 3.015 3.015 0.000   0 2.775
CWNFS9 30/03/2017 Put 9.500 0.265 0.265 0.000   0 0.305
CWNTD9 30/03/2017 Call 9.750 2.790 2.790 0.000   0 2.560
CWNTE9 30/03/2017 Put 9.750 0.305 0.305 0.000   0 0.360
CWNG29 30/03/2017 Call 10.000 2.575 2.575 0.000   0 2.350
CWNG39 30/03/2017 Put 10.000 0.365 0.365 0.000   0 0.420
CWNS99 30/03/2017 Call 10.250 2.365 2.365 0.000   0 2.145
CWNSA9 30/03/2017 Put 10.250 0.420 0.420 0.000   0 0.490
CWNFX9 30/03/2017 Call 10.500 2.165 2.165 0.000   0 1.955
CWNFY9 30/03/2017 Put 10.500 0.490 0.490 0.000   0 0.565
CWNS19 30/03/2017 Call 10.750 1.975 1.975 0.000   0 1.770
CWNS29 30/03/2017 Put 10.750 0.565 0.565 0.000   0 0.650
CWNFV9 30/03/2017 Call 11.000 1.790 1.790 0.000   0 1.600
CWNFW9 30/03/2017 Put 11.000 0.650 0.650 0.000   0 0.745
CWNSD9 30/03/2017 Call 11.250 1.620 1.620 0.000   0 1.440
CWNSE9 30/03/2017 Put 11.250 0.745 0.745 0.000   0 0.845
CWNG69 30/03/2017 Call 11.500 1.460 1.460 0.000   0 1.290
CWNG79 30/03/2017 Put 11.500 0.845 0.845 0.000   30 0.960
CWNS79 30/03/2017 Call 11.750 1.310 1.310 0.000   0 1.150
CWNS89 30/03/2017 Put 11.750 0.965 0.965 0.000   0 1.080
CWNFT9 30/03/2017 Call 12.000 1.170 1.170 0.000   0 1.025
CWNFU9 30/03/2017 Put 12.000 1.085 1.085 0.000   0 1.215
CWNSB9 30/03/2017 Call 12.250 1.040 1.040 0.000   0 0.905
CWNSC9 30/03/2017 Put 12.250 1.220 1.220 0.000   0 1.355
CWNGX9 30/03/2017 Call 12.500 0.920 0.920 0.000   0 0.795
CWNGY9 30/03/2017 Put 12.500 1.360 1.360 0.000   25 1.505
CWNS39 30/03/2017 Call 12.750 0.810 0.810 0.000   0 0.695
CWNS49 30/03/2017 Put 12.750 1.505 1.505 0.000   0 1.670
CWNGZ9 30/03/2017 Call 13.000 0.715 0.715 0.000   20 0.605
CWNI19 30/03/2017 Put 13.000 1.665 1.665 0.000   0 1.835
CWNSF9 30/03/2017 Call 13.250 0.625 0.625 0.000   0 0.525
CWNSG9 30/03/2017 Put 13.250 1.830 1.830 0.000   0 2.020
CWNI49 30/03/2017 Call 13.500 0.545 0.545 0.000   0 0.455
CWNI59 30/03/2017 Put 13.500 2.010 2.010 0.000   0 2.210
CWNW59 30/03/2017 Call 13.510 0.500 0.500 0.000   0 0.415
CWNW49 30/03/2017 Put 13.510 2.010 2.010 0.000   0 2.215
CWNS59 30/03/2017 Call 13.750 0.475 0.475 0.000   0 0.395
CWNS69 30/03/2017 Put 13.750 2.195 2.195 0.000   0 2.400
CWNIP9 30/03/2017 Call 14.000 0.410 0.410 0.000   0 0.340
CWNIQ9 30/03/2017 Put 14.000 2.385 2.385 0.000   6 2.600
CWNW69 30/03/2017 Call 14.010 0.375 0.375 0.000   0 0.310
CWNW79 30/03/2017 Put 14.010 2.390 2.390 0.000   0 2.605
CWNTB9 30/03/2017 Call 14.250 0.355 0.355 0.000   140 0.295
CWNTC9 30/03/2017 Put 14.250 2.585 2.585 0.000   0 2.795
CWNW99 30/03/2017 Call 14.260 0.325 0.325 0.000   30 0.270
CWNW89 30/03/2017 Put 14.260 2.585 2.585 0.000   0 2.795
CWNMV9 30/03/2017 Call 14.500 0.305 0.305 0.000   0 0.250
CWNMW9 30/03/2017 Put 14.500 2.775 2.775 0.000   0 2.990
CWNXB9 30/03/2017 Call 14.750 0.260 0.260 0.000   35 0.210
CWNXC9 30/03/2017 Put 14.750 2.970 2.970 0.000   0 3.195
CWNMM9 29/06/2017 Call 0.010 12.250 12.250 0.000   0 11.985
CWNQB9 29/06/2017 Call 9.000 3.485 3.485 0.000   0 3.250
CWNQC9 29/06/2017 Put 9.000 0.240 0.240 0.000   0 0.280
CWNMC9 29/06/2017 Call 9.500 3.035 3.035 0.000   0 2.800
CWNMD9 29/06/2017 Put 9.500 0.330 0.330 0.000   0 0.380
CWNMG9 29/06/2017 Call 10.000 2.610 2.610 0.000   0 2.385
CWNMH9 29/06/2017 Put 10.000 0.450 0.450 0.000   0 0.510
CWNYL9 29/06/2017 Call 10.250 2.410 2.410 0.000   0 2.190
CWNYM9 29/06/2017 Put 10.250 0.520 0.520 0.000   0 0.590
CWNM69 29/06/2017 Call 10.500 2.215 2.215 0.000   0 2.005
CWNM79 29/06/2017 Put 10.500 0.595 0.595 0.000   0 0.670
CWNYJ9 29/06/2017 Call 10.750 2.035 2.035 0.000   0 1.835
CWNYK9 29/06/2017 Put 10.750 0.675 0.675 0.000   0 0.765
CWNMK9 29/06/2017 Call 11.000 1.860 1.860 0.000   0 1.675
CWNML9 29/06/2017 Put 11.000 0.770 0.770 0.000   0 0.865
CWNXM9 29/06/2017 Call 11.250 1.700 1.700 0.000   0 1.520
CWNXN9 29/06/2017 Put 11.250 0.870 0.870 0.000   0 0.970
CWNMA9 29/06/2017 Call 11.500 1.545 1.545 0.000   0 1.385
CWNMB9 29/06/2017 Put 11.500 0.980 0.980 0.000   0 1.090
CWNXW9 29/06/2017 Call 11.750 1.410 1.410 0.000   0 1.250
CWNXY9 29/06/2017 Put 11.750 1.095 1.095 0.000   0 1.210
CWNMI9 29/06/2017 Call 12.000 1.275 1.275 0.000   100 1.130
CWNMJ9 29/06/2017 Put 12.000 1.215 1.215 0.000   0 1.350
CWNXO9 29/06/2017 Call 12.250 1.155 1.155 0.000   0 1.015
CWNXP9 29/06/2017 Put 12.250 1.355 1.355 0.000   0 1.490
CWNM89 29/06/2017 Call 12.500 1.035 1.035 0.000   0 0.910
CWNM99 29/06/2017 Put 12.500 1.490 1.490 0.000   0 1.635
CWNXU9 29/06/2017 Call 12.750 0.930 0.930 0.000   0 0.810
CWNXV9 29/06/2017 Put 12.750 1.635 1.635 0.000   0 1.795
CWNME9 29/06/2017 Call 13.000 0.830 0.830 0.000   0 0.715
CWNMF9 29/06/2017 Put 13.000 1.795 1.795 0.000   0 1.960
CWNXQ9 29/06/2017 Call 13.250 0.735 0.735 0.000   0 0.640
CWNXR9 29/06/2017 Put 13.250 1.955 1.955 0.000   0 2.125
CWNM49 29/06/2017 Call 13.500 0.660 0.660 0.000   0 0.560
CWNM59 29/06/2017 Put 13.500 2.120 2.120 0.000   0 2.310
CWNXK9 29/06/2017 Call 13.750 0.580 0.580 0.000   0 0.495
CWNXL9 29/06/2017 Put 13.750 2.305 2.305 0.000   0 2.490
CWNMR9 29/06/2017 Call 14.000 0.515 0.515 0.000   0 0.435
CWNMS9 29/06/2017 Put 14.000 2.485 2.485 0.000   0 2.675
CWNXS9 29/06/2017 Call 14.250 0.455 0.455 0.000   0 0.380
CWNXT9 29/06/2017 Put 14.250 2.670 2.670 0.000   0 2.875
CWNMX9 29/06/2017 Call 14.500 0.395 0.395 0.000   0 0.335
CWNMY9 29/06/2017 Put 14.500 2.865 2.865 0.000   0 3.075
CWNWQ9 29/06/2017 Call 15.000 0.305 0.305 0.000   0 0.255
CWNWR9 29/06/2017 Put 15.000 3.270 3.270 0.000   0 3.485
CWNSZ9 28/09/2017 Call 0.010 12.105 12.105 0.000   0 11.840
CWNTF9 28/09/2017 Call 9.500 3.070 3.070 0.000   0 2.825
CWNTG9 28/09/2017 Put 9.500 0.490 0.490 0.000   0 0.550
CWNSH9 28/09/2017 Call 10.000 2.655 2.655 0.000   0 2.435
CWNSI9 28/09/2017 Put 10.000 0.635 0.635 0.000   0 0.705
CWNSP9 28/09/2017 Call 10.500 2.280 2.280 0.000   0 2.080
CWNSQ9 28/09/2017 Put 10.500 0.805 0.805 0.000   0 0.895
CWNSX9 28/09/2017 Call 11.000 1.945 1.945 0.000   0 1.765
CWNSY9 28/09/2017 Put 11.000 1.005 1.005 0.000   0 1.105
CWNSN9 28/09/2017 Call 11.500 1.640 1.640 0.000   0 1.485
CWNSO9 28/09/2017 Put 11.500 1.235 1.235 0.000   0 1.350
CWNST9 28/09/2017 Call 12.000 1.375 1.375 0.000   0 1.240
CWNSU9 28/09/2017 Put 12.000 1.490 1.490 0.000   0 1.625
CWNSL9 28/09/2017 Call 12.500 1.140 1.140 0.000   0 1.020
CWNSM9 28/09/2017 Put 12.500 1.775 1.775 0.000   0 1.915
CWNSR9 28/09/2017 Call 13.000 0.945 0.945 0.000   0 0.835
CWNSS9 28/09/2017 Put 13.000 2.085 2.085 0.000   0 2.240
CWNSJ9 28/09/2017 Call 13.500 0.770 0.770 0.000   0 0.675
CWNSK9 28/09/2017 Put 13.500 2.410 2.410 0.000   0 2.585
CWNSV9 28/09/2017 Call 14.000 0.625 0.625 0.000   0 0.540
CWNSW9 28/09/2017 Put 14.000 2.770 2.770 0.000   0 2.955
CWNT19 28/09/2017 Call 14.500 0.500 0.500 0.000   0 0.430
CWNT29 28/09/2017 Put 14.500 3.135 3.135 0.000   0 3.345
CWNWS9 28/09/2017 Call 15.000 0.400 0.400 0.000   0 0.340
CWNWT9 28/09/2017 Put 15.000 3.530 3.530 0.000   0 3.740
CWNYI9 21/12/2017 Call 0.010 12.155 12.155 0.000   0 11.890
CWNYN9 21/12/2017 Call 10.000 2.675 2.675 0.000   0 2.465
CWNYO9 21/12/2017 Put 10.000 0.710 0.710 0.000   0 0.780
CWNY49 21/12/2017 Call 10.500 2.320 2.320 0.000   0 2.120
CWNY59 21/12/2017 Put 10.500 0.890 0.890 0.000   0 0.975
CWNYC9 21/12/2017 Call 11.000 2.000 2.000 0.000   0 1.815
CWNYD9 21/12/2017 Put 11.000 1.090 1.090 0.000   0 1.195
CWNY69 21/12/2017 Call 11.500 1.710 1.710 0.000   0 1.545
CWNY79 21/12/2017 Put 11.500 1.330 1.330 0.000   0 1.440
CWNYG9 21/12/2017 Call 12.000 1.450 1.450 0.000   0 1.305
CWNYH9 21/12/2017 Put 12.000 1.585 1.585 0.000   0 1.715
CWNY89 21/12/2017 Call 12.500 1.220 1.220 0.000   0 1.095
CWNY99 21/12/2017 Put 12.500 1.870 1.870 0.000   0 2.005
CWNYA9 21/12/2017 Call 13.000 1.025 1.025 0.000   0 0.905
CWNYB9 21/12/2017 Put 13.000 2.180 2.180 0.000   0 2.330
CWNY29 21/12/2017 Call 13.500 0.850 0.850 0.000   0 0.750
CWNY39 21/12/2017 Put 13.500 2.505 2.505 0.000   0 2.670
CWNYE9 21/12/2017 Call 14.000 0.700 0.700 0.000   0 0.615
CWNYF9 21/12/2017 Put 14.000 2.855 2.855 0.000   0 3.035
CWNXZ9 21/12/2017 Call 14.500 0.580 0.580 0.000   0 0.500
CWNY19 21/12/2017 Put 14.500 3.220 3.220 0.000   0 3.415

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.