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 12.120 Up 0.070 12.000 12.160 12.060 12.260 12.060 1,193,460 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CWNNN8 23/06/2016 Call 0.010 12.125 12.125 0.000   0 12.125
CWNF49 23/06/2016 Call 8.000 4.135 4.135 0.000   1 4.135
CWNF59 23/06/2016 Put 8.000 0.000 0.000 0.000   0 0.000
CWNEF9 23/06/2016 Call 8.250 3.890 3.890 0.000   0 3.890
CWNEG9 23/06/2016 Put 8.250 0.000 0.000 0.000   0 0.000
CWNE89 23/06/2016 Call 8.500 3.640 3.640 0.000   0 3.640
CWNE99 23/06/2016 Put 8.500 0.000 0.000 0.000   0 0.000
CWNCQ9 23/06/2016 Call 8.750 3.390 3.390 0.000   0 3.390
CWNCR9 23/06/2016 Put 8.750 0.000 0.000 0.000   0 0.000
CWNC19 23/06/2016 Call 9.000 3.140 3.140 0.000   0 3.140
CWNC29 23/06/2016 Put 9.000 0.000 0.000 0.000   0 0.000
CWNBO9 23/06/2016 Call 9.250 2.890 2.890 0.000   0 2.890
CWNBP9 23/06/2016 Put 9.250 0.000 0.000 0.000   0 0.000
CWNBL9 23/06/2016 Call 9.500 2.645 2.645 0.000   0 2.645
CWNBM9 23/06/2016 Put 9.500 0.000 0.000 0.000   0 0.000
CWNXL8 23/06/2016 Call 9.750 2.395 2.395 0.000   0 2.395
CWNXM8 23/06/2016 Put 9.750 0.001 0.001 0.000   12 0.001
CWNX68 23/06/2016 Call 10.000 2.150 2.150 0.000   0 2.150
CWNX78 23/06/2016 Put 10.000 0.002 0.002 0.000   350 0.002
CWNU48 23/06/2016 Call 10.250 1.905 1.905 0.000   0 1.905
CWNU58 23/06/2016 Put 10.250 0.004 0.004 0.000   100 0.004
CWNQ98 23/06/2016 Call 10.500 1.660 1.660 0.000   0 1.660
CWNQA8 23/06/2016 Put 10.500 0.009 0.009 0.000   40 0.009
CWNSX8 23/06/2016 Call 10.750 1.425 1.425 0.000   0 1.425
CWNSY8 23/06/2016 Put 10.750 0.020 0.020 0.000   0 0.020
CWNMA8 23/06/2016 Call 11.000 1.190 1.190 0.000   0 1.190
CWNMB8 23/06/2016 Put 11.000 0.035 0.035 0.000   150 0.035
CWNSP8 23/06/2016 Call 11.250 0.965 0.965 0.000   0 0.965
CWNSQ8 23/06/2016 Put 11.250 0.060 0.060 0.000   200 0.060
CWNMC8 23/06/2016 Call 11.500 0.760 0.760 0.000   21 0.760
CWNMD8 23/06/2016 Put 11.500 0.105 0.105 0.000   150 0.105
CWNSV8 23/06/2016 Call 11.750 0.570 0.570 0.000   0 0.570
CWNSW8 23/06/2016 Put 11.750 0.165 0.165 0.000   9 0.165
CWNUG9 23/06/2016 Call 11.760 0.560 0.560 0.000   200 0.560
CWNUF9 23/06/2016 Put 11.760 0.165 0.165 0.000   0 0.165
CWNME8 23/06/2016 Call 12.000 0.410 0.410 0.465 100 715 0.410
CWNMF8 23/06/2016 Put 12.000 0.255 0.255 0.235 200 350 0.255
CWNUH9 23/06/2016 Call 12.010 0.400 0.400 0.430 120 208 0.400
CWNUI9 23/06/2016 Put 12.010 0.260 0.260 0.000   0 0.260
CWNSR8 23/06/2016 Call 12.250 0.275 0.275 0.270 37 231 0.275
CWNSS8 23/06/2016 Put 12.250 0.375 0.375 0.000   51 0.375
CWNMG8 23/06/2016 Call 12.500 0.175 0.175 0.170 1,165 2,268 0.175
CWNMH8 23/06/2016 Put 12.500 0.530 0.530 0.000   60 0.530
CWNT28 23/06/2016 Call 12.750 0.105 0.105 0.110 150 473 0.105
CWNT38 23/06/2016 Put 12.750 0.710 0.710 0.000   100 0.710
CWNUK9 23/06/2016 Call 12.760 0.105 0.105 0.100 57 157 0.105
CWNUJ9 23/06/2016 Put 12.760 0.715 0.715 0.000   100 0.715
CWNMI8 23/06/2016 Call 13.000 0.060 0.060 0.000   1,119 0.060
CWNMJ8 23/06/2016 Put 13.000 0.920 0.920 0.000   0 0.920
CWNLK9 23/06/2016 Call 13.010 0.060 0.060 0.000   400 0.060
CWNLL9 23/06/2016 Put 13.010 0.925 0.925 0.000   300 0.925
CWNST8 23/06/2016 Call 13.250 0.035 0.035 0.000   3,026 0.035
CWNSU8 23/06/2016 Put 13.250 1.150 1.150 0.000   0 1.150
CWNMK8 23/06/2016 Call 13.500 0.020 0.020 0.000   250 0.020
CWNML8 23/06/2016 Put 13.500 1.390 1.390 0.000   0 1.390
CWNSZ8 23/06/2016 Call 13.750 0.009 0.009 0.000   70 0.009
CWNT18 23/06/2016 Put 13.750 1.635 1.635 0.000   0 1.635
CWNMM8 23/06/2016 Call 14.000 0.004 0.004 0.000   40 0.004
CWNMN8 23/06/2016 Put 14.000 1.885 1.885 0.000   0 1.885
CWNT48 23/06/2016 Call 14.250 0.002 0.002 0.000   130 0.002
CWNT58 23/06/2016 Put 14.250 2.135 2.135 0.000   0 2.135
CWNMO8 23/06/2016 Call 14.500 0.001 0.001 0.000   50 0.001
CWNMP8 23/06/2016 Put 14.500 2.385 2.385 0.000   0 2.385
CWNUE8 23/06/2016 Call 14.750 0.000 0.000 0.000   0 0.000
CWNUF8 23/06/2016 Put 14.750 2.635 2.635 0.000   0 2.635
CWNMQ8 23/06/2016 Call 15.000 0.000 0.000 0.000   15 0.000
CWNMR8 23/06/2016 Put 15.000 2.885 2.885 0.000   0 2.885
CWNUW8 23/06/2016 Call 15.500 0.000 0.000 0.000   25 0.000
CWNUX8 23/06/2016 Put 15.500 3.385 3.385 0.000   0 3.385
CWNW38 23/06/2016 Call 16.000 0.000 0.000 0.000   10 0.000
CWNW48 23/06/2016 Put 16.000 3.880 3.880 0.000   0 3.880
CWNWJ8 23/06/2016 Call 16.500 0.000 0.000 0.000   0 0.000
CWNWK8 23/06/2016 Put 16.500 4.380 4.380 0.000   0 4.380
CWNPT9 28/07/2016 Call 0.010 12.150 12.150 0.000   0 12.150
CWNQ99 28/07/2016 Call 9.500 2.675 2.675 0.000   0 2.675
CWNQA9 28/07/2016 Put 9.500 0.010 0.010 0.000   0 0.010
CWNQ59 28/07/2016 Call 9.750 2.435 2.435 0.000   0 2.435
CWNQ69 28/07/2016 Put 9.750 0.020 0.020 0.000   0 0.020
CWNQ79 28/07/2016 Call 10.000 2.195 2.195 0.000   0 2.195
CWNQ89 28/07/2016 Put 10.000 0.030 0.030 0.000   0 0.030
CWNP79 28/07/2016 Call 10.250 1.965 1.965 0.000   0 1.965
CWNP89 28/07/2016 Put 10.250 0.045 0.045 0.000   0 0.045
CWNNS9 28/07/2016 Call 10.500 1.735 1.735 0.000   0 1.735
CWNNT9 28/07/2016 Put 10.500 0.070 0.070 0.000   138 0.070
CWNNY9 28/07/2016 Call 10.750 1.510 1.510 0.000   0 1.510
CWNNZ9 28/07/2016 Put 10.750 0.095 0.095 0.000   50 0.095
CWNPR9 28/07/2016 Call 11.000 1.300 1.300 0.000   0 1.300
CWNPS9 28/07/2016 Put 11.000 0.135 0.135 0.000   1,095 0.135
CWNP59 28/07/2016 Call 11.250 1.095 1.095 0.000   0 1.095
CWNP69 28/07/2016 Put 11.250 0.180 0.180 0.000   50 0.180
CWNNU9 28/07/2016 Call 11.500 0.910 0.910 0.000   0 0.910
CWNNV9 28/07/2016 Put 11.500 0.245 0.245 0.225 200 230 0.245
CWNNW9 28/07/2016 Call 11.750 0.740 0.740 0.000   0 0.740
CWNNX9 28/07/2016 Put 11.750 0.320 0.320 0.000   0 0.320
CWNP99 28/07/2016 Call 12.000 0.590 0.590 0.000   50 0.590
CWNPK9 28/07/2016 Put 12.000 0.420 0.420 0.365 60 113 0.420
CWNNQ9 28/07/2016 Call 12.250 0.460 0.460 0.000   0 0.460
CWNNR9 28/07/2016 Put 12.250 0.540 0.540 0.000   0 0.540
CWNP19 28/07/2016 Call 12.500 0.350 0.350 0.380 125 298 0.350
CWNP29 28/07/2016 Put 12.500 0.680 0.680 0.000   0 0.680
CWNPN9 28/07/2016 Call 12.750 0.255 0.255 0.000   285 0.255
CWNPO9 28/07/2016 Put 12.750 0.840 0.840 0.000   0 0.840
CWNPL9 28/07/2016 Call 13.000 0.185 0.185 0.185 1,341 2,481 0.185
CWNPM9 28/07/2016 Put 13.000 1.020 1.020 0.000   0 1.020
CWNNO9 28/07/2016 Call 13.250 0.125 0.125 0.000   40 0.125
CWNNP9 28/07/2016 Put 13.250 1.220 1.220 0.000   0 1.220
CWNP39 28/07/2016 Call 13.500 0.085 0.085 0.000   100 0.085
CWNP49 28/07/2016 Put 13.500 1.430 1.430 0.000   0 1.430
CWNPP9 28/07/2016 Call 13.750 0.055 0.055 0.000   0 0.055
CWNPQ9 28/07/2016 Put 13.750 1.660 1.660 0.000   0 1.660
CWNPU9 28/07/2016 Call 14.000 0.035 0.035 0.000   0 0.035
CWNPV9 28/07/2016 Put 14.000 1.895 1.895 0.000   0 1.895
CWNPW9 28/07/2016 Call 14.250 0.025 0.025 0.000   0 0.025
CWNPX9 28/07/2016 Put 14.250 2.135 2.135 0.000   0 2.135
CWNR89 25/08/2016 Call 0.010 12.170 12.170 0.000   0 12.170
CWNRK9 25/08/2016 Call 9.750 2.485 2.485 0.000   0 2.485
CWNRL9 25/08/2016 Put 9.750 0.070 0.070 0.000   26 0.070
CWNRI9 25/08/2016 Call 10.000 2.250 2.250 0.000   0 2.250
CWNRJ9 25/08/2016 Put 10.000 0.085 0.085 0.000   0 0.085
CWNQP9 25/08/2016 Call 10.250 2.020 2.020 0.000   0 2.020
CWNQQ9 25/08/2016 Put 10.250 0.110 0.110 0.000   76 0.110
CWNQX9 25/08/2016 Call 10.500 1.800 1.800 0.000   0 1.800
CWNQY9 25/08/2016 Put 10.500 0.140 0.140 0.000   0 0.140
CWNR69 25/08/2016 Call 10.750 1.590 1.590 0.000   0 1.590
CWNR79 25/08/2016 Put 10.750 0.175 0.175 0.000   0 0.175
CWNQJ9 25/08/2016 Call 11.000 1.395 1.395 1.430 18 18 1.395
CWNQK9 25/08/2016 Put 11.000 0.225 0.225 0.000   0 0.225
CWNQT9 25/08/2016 Call 11.250 1.210 1.210 0.000   0 1.210
CWNQU9 25/08/2016 Put 11.250 0.285 0.285 0.000   80 0.285
CWNR29 25/08/2016 Call 11.500 1.035 1.035 0.000   0 1.035
CWNR39 25/08/2016 Put 11.500 0.355 0.355 0.000   0 0.355
CWNQF9 25/08/2016 Call 11.750 0.880 0.880 0.000   0 0.880
CWNQG9 25/08/2016 Put 11.750 0.440 0.440 0.000   0 0.440
CWNQL9 25/08/2016 Call 12.000 0.735 0.735 0.000   0 0.735
CWNQM9 25/08/2016 Put 12.000 0.545 0.545 0.000   10 0.545
CWNQR9 25/08/2016 Call 12.250 0.605 0.605 0.000   50 0.605
CWNQS9 25/08/2016 Put 12.250 0.665 0.665 0.000   0 0.665
CWNQZ9 25/08/2016 Call 12.500 0.490 0.490 0.000   30 0.490
CWNR19 25/08/2016 Put 12.500 0.800 0.800 0.000   19 0.800
CWNQD9 25/08/2016 Call 12.750 0.385 0.385 0.000   30 0.385
CWNQE9 25/08/2016 Put 12.750 0.950 0.950 0.000   0 0.950
CWNQN9 25/08/2016 Call 13.000 0.300 0.300 0.000   265 0.300
CWNQO9 25/08/2016 Put 13.000 1.120 1.120 0.000   0 1.120
CWNQV9 25/08/2016 Call 13.250 0.230 0.230 0.000   50 0.230
CWNQW9 25/08/2016 Put 13.250 1.305 1.305 0.000   0 1.305
CWNR49 25/08/2016 Call 13.500 0.175 0.175 0.000   0 0.175
CWNR59 25/08/2016 Put 13.500 1.500 1.500 0.000   0 1.500
CWNQH9 25/08/2016 Call 13.750 0.130 0.130 0.000   0 0.130
CWNQI9 25/08/2016 Put 13.750 1.710 1.710 0.000   0 1.710
CWNRS9 25/08/2016 Call 14.000 0.095 0.095 0.000   0 0.095
CWNRT9 25/08/2016 Put 14.000 1.925 1.925 0.000   0 1.925
CWNRQ9 25/08/2016 Call 14.250 0.070 0.070 0.000   0 0.070
CWNRR9 25/08/2016 Put 14.250 2.155 2.155 0.000   0 2.155
CWNNO8 29/09/2016 Call 0.010 12.000 12.000 0.000   0 12.000
CWNEH9 29/09/2016 Call 8.000 4.185 4.185 0.000   0 4.185
CWNEI9 29/09/2016 Put 8.000 0.015 0.015 0.000   0 0.015
CWNF69 29/09/2016 Call 8.250 3.940 3.940 0.000   0 3.940
CWNF79 29/09/2016 Put 8.250 0.025 0.025 0.000   0 0.025
CWNC39 29/09/2016 Call 8.500 3.700 3.700 0.000   0 3.700
CWNC49 29/09/2016 Put 8.500 0.035 0.035 0.000   0 0.035
CWNFN9 29/09/2016 Call 8.750 3.455 3.455 0.000   0 3.455
CWNFO9 29/09/2016 Put 8.750 0.050 0.050 0.000   0 0.050
CWNBQ9 29/09/2016 Call 9.000 3.215 3.215 0.000   0 3.215
CWNBR9 29/09/2016 Put 9.000 0.065 0.065 0.000   0 0.065
CWNF89 29/09/2016 Call 9.250 2.975 2.975 0.000   0 2.975
CWNF99 29/09/2016 Put 9.250 0.085 0.085 0.000   0 0.085
CWNXN8 29/09/2016 Call 9.500 2.745 2.745 0.000   0 2.745
CWNXO8 29/09/2016 Put 9.500 0.105 0.105 0.000   0 0.105
CWNFL9 29/09/2016 Call 9.750 2.515 2.515 0.000   0 2.515
CWNFM9 29/09/2016 Put 9.750 0.130 0.130 0.000   0 0.130
CWNU68 29/09/2016 Call 10.000 2.290 2.290 0.000   0 2.290
CWNU78 29/09/2016 Put 10.000 0.165 0.165 0.000   0 0.165
CWNFJ9 29/09/2016 Call 10.250 2.075 2.075 0.000   0 2.075
CWNFK9 29/09/2016 Put 10.250 0.200 0.200 0.000   0 0.200
CWNQB8 29/09/2016 Call 10.500 1.865 1.865 0.000   0 1.865
CWNQC8 29/09/2016 Put 10.500 0.245 0.245 0.000   22 0.245
CWNFF9 29/09/2016 Call 10.750 1.665 1.665 0.000   0 1.665
CWNFG9 29/09/2016 Put 10.750 0.300 0.300 0.000   0 0.300
CWNMS8 29/09/2016 Call 11.000 1.475 1.475 0.000   0 1.475
CWNMT8 29/09/2016 Put 11.000 0.370 0.370 0.000   212 0.370
CWNFH9 29/09/2016 Call 11.250 1.295 1.295 0.000   0 1.295
CWNFI9 29/09/2016 Put 11.250 0.445 0.445 0.000   325 0.445
CWNMU8 29/09/2016 Call 11.500 1.130 1.130 0.000   0 1.130
CWNMV8 29/09/2016 Put 11.500 0.530 0.530 0.000   50 0.530
CWNG99 29/09/2016 Call 11.750 0.975 0.975 0.000   0 0.975
CWNGK9 29/09/2016 Put 11.750 0.635 0.635 0.000   50 0.635
CWNMW8 29/09/2016 Call 12.000 0.835 0.835 0.000   0 0.835
CWNMX8 29/09/2016 Put 12.000 0.745 0.745 0.000   10 0.745
CWNGV9 29/09/2016 Call 12.250 0.705 0.705 0.000   0 0.705
CWNGW9 29/09/2016 Put 12.250 0.875 0.875 0.000   65 0.875
CWNMY8 29/09/2016 Call 12.500 0.590 0.590 0.000   0 0.590
CWNMZ8 29/09/2016 Put 12.500 1.020 1.020 0.000   0 1.020
CWNI29 29/09/2016 Call 12.750 0.485 0.485 0.000   0 0.485
CWNI39 29/09/2016 Put 12.750 1.170 1.170 0.000   50 1.170
CWNN18 29/09/2016 Call 13.000 0.395 0.395 0.000   0 0.395
CWNN28 29/09/2016 Put 13.000 1.340 1.340 0.000   0 1.340
CWNI69 29/09/2016 Call 13.250 0.320 0.320 0.000   20 0.320
CWNI79 29/09/2016 Put 13.250 1.520 1.520 0.000   0 1.520
CWNN38 29/09/2016 Call 13.500 0.250 0.250 0.000   0 0.250
CWNN48 29/09/2016 Put 13.500 1.710 1.710 0.000   12 1.710
CWNUM9 29/09/2016 Call 13.510 0.220 0.220 0.000   0 0.220
CWNUL9 29/09/2016 Put 13.510 1.715 1.715 0.000   0 1.715
CWNIN9 29/09/2016 Call 13.750 0.195 0.195 0.000   0 0.195
CWNIO9 29/09/2016 Put 13.750 1.910 1.910 0.000   0 1.910
CWNUN9 29/09/2016 Call 13.760 0.170 0.170 0.000   0 0.170
CWNUO9 29/09/2016 Put 13.760 1.915 1.915 0.000   0 1.915
CWNN58 29/09/2016 Call 14.000 0.150 0.150 0.000   0 0.150
CWNN68 29/09/2016 Put 14.000 2.125 2.125 0.000   19 2.125
CWNUQ9 29/09/2016 Call 14.010 0.130 0.130 0.000   50 0.130
CWNUP9 29/09/2016 Put 14.010 2.130 2.130 0.000   0 2.130
CWNN69 29/09/2016 Call 14.250 0.110 0.110 0.000   112 0.110
CWNN79 29/09/2016 Put 14.250 2.340 2.340 0.000   0 2.340
CWNN78 29/09/2016 Call 14.500 0.080 0.080 0.000   84 0.080
CWNN88 29/09/2016 Put 14.500 2.570 2.570 0.000   0 2.570
CWNN98 29/09/2016 Call 15.000 0.045 0.045 0.000   173 0.045
CWNNK8 29/09/2016 Put 15.000 3.040 3.040 0.000   0 3.040
CWNUI8 29/09/2016 Call 16.000 0.010 0.010 0.000   0 0.010
CWNUJ8 29/09/2016 Put 16.000 4.000 4.000 0.000   0 4.000
CWNW58 29/09/2016 Call 17.000 0.003 0.003 0.000   0 0.003
CWNW68 29/09/2016 Put 17.000 4.985 4.985 0.000   7 4.985
CWNUC9 27/10/2016 Call 0.010 12.025 12.025 0.000   0 12.025
CWNU29 27/10/2016 Call 10.000 2.300 2.300 0.000   0 2.300
CWNU39 27/10/2016 Put 10.000 0.180 0.180 0.000   0 0.180
CWNTR9 27/10/2016 Call 10.250 2.090 2.090 0.000   0 2.090
CWNTS9 27/10/2016 Put 10.250 0.225 0.225 0.000   0 0.225
CWNTV9 27/10/2016 Call 10.500 1.885 1.885 0.000   0 1.885
CWNTW9 27/10/2016 Put 10.500 0.290 0.290 0.000   0 0.290
CWNU69 27/10/2016 Call 10.750 1.690 1.690 0.000   0 1.690
CWNU79 27/10/2016 Put 10.750 0.350 0.350 0.000   0 0.350
CWNTZ9 27/10/2016 Call 11.000 1.505 1.505 0.000   0 1.505
CWNU19 27/10/2016 Put 11.000 0.420 0.420 0.000   0 0.420
CWNTH9 27/10/2016 Call 11.250 1.325 1.325 0.000   0 1.325
CWNTI9 27/10/2016 Put 11.250 0.500 0.500 0.000   0 0.500
CWNTT9 27/10/2016 Call 11.500 1.160 1.160 0.000   0 1.160
CWNTU9 27/10/2016 Put 11.500 0.590 0.590 0.000   0 0.590
CWNU49 27/10/2016 Call 11.750 1.010 1.010 0.000   0 1.010
CWNU59 27/10/2016 Put 11.750 0.700 0.700 0.000   0 0.700
CWNTL9 27/10/2016 Call 12.000 0.865 0.865 0.000   0 0.865
CWNTM9 27/10/2016 Put 12.000 0.810 0.810 0.000   0 0.810
CWNTP9 27/10/2016 Call 12.250 0.740 0.740 0.000   0 0.740
CWNTQ9 27/10/2016 Put 12.250 0.940 0.940 0.000   0 0.940
CWNU89 27/10/2016 Call 12.500 0.625 0.625 0.000   25 0.625
CWNU99 27/10/2016 Put 12.500 1.080 1.080 0.000   0 1.080
CWNTX9 27/10/2016 Call 12.750 0.515 0.515 0.000   0 0.515
CWNTY9 27/10/2016 Put 12.750 1.230 1.230 0.000   0 1.230
CWNTJ9 27/10/2016 Call 13.000 0.425 0.425 0.000   0 0.425
CWNTK9 27/10/2016 Put 13.000 1.395 1.395 0.000   0 1.395
CWNTN9 27/10/2016 Call 13.250 0.345 0.345 0.000   0 0.345
CWNTO9 27/10/2016 Put 13.250 1.570 1.570 0.000   0 1.570
CWNUA9 27/10/2016 Call 13.500 0.275 0.275 0.000   0 0.275
CWNUB9 27/10/2016 Put 13.500 1.760 1.760 0.000   0 1.760
CWNUD9 27/10/2016 Call 13.750 0.220 0.220 0.000   0 0.220
CWNUE9 27/10/2016 Put 13.750 1.955 1.955 0.000   0 1.955
CWNUR9 27/10/2016 Call 14.000 0.180 0.180 0.000   0 0.180
CWNUS9 27/10/2016 Put 14.000 2.155 2.155 0.000   0 2.155
CWNUT9 27/10/2016 Call 14.250 0.145 0.145 0.000   0 0.145
CWNUU9 27/10/2016 Put 14.250 2.360 2.360 0.000   0 2.360
CWNVQ9 24/11/2016 Call 0.010 12.040 12.040 0.000   0 12.040
CWNV69 24/11/2016 Call 10.250 2.115 2.115 0.000   0 2.115
CWNV79 24/11/2016 Put 10.250 0.265 0.265 0.000   0 0.265
CWNUZ9 24/11/2016 Call 10.500 1.915 1.915 0.000   0 1.915
CWNV19 24/11/2016 Put 10.500 0.330 0.330 0.000   0 0.330
CWNVG9 24/11/2016 Call 10.750 1.725 1.725 0.000   0 1.725
CWNVH9 24/11/2016 Put 10.750 0.395 0.395 0.000   0 0.395
CWNV89 24/11/2016 Call 11.000 1.545 1.545 0.000   0 1.545
CWNV99 24/11/2016 Put 11.000 0.465 0.465 0.000   0 0.465
CWNUV9 24/11/2016 Call 11.250 1.375 1.375 0.000   0 1.375
CWNUW9 24/11/2016 Put 11.250 0.550 0.550 0.000   0 0.550
CWNVC9 24/11/2016 Call 11.500 1.210 1.210 0.000   0 1.210
CWNVD9 24/11/2016 Put 11.500 0.645 0.645 0.000   0 0.645
CWNVK9 24/11/2016 Call 11.750 1.065 1.065 0.000   0 1.065
CWNVL9 24/11/2016 Put 11.750 0.755 0.755 0.000   0 0.755
CWNVA9 24/11/2016 Call 12.000 0.925 0.925 0.000   0 0.925
CWNVB9 24/11/2016 Put 12.000 0.870 0.870 0.000   0 0.870
CWNUX9 24/11/2016 Call 12.250 0.800 0.800 0.000   0 0.800
CWNUY9 24/11/2016 Put 12.250 1.000 1.000 0.000   0 1.000
CWNVE9 24/11/2016 Call 12.500 0.685 0.685 0.000   0 0.685
CWNVF9 24/11/2016 Put 12.500 1.140 1.140 0.000   0 1.140
CWNVM9 24/11/2016 Call 12.750 0.580 0.580 0.000   0 0.580
CWNVN9 24/11/2016 Put 12.750 1.290 1.290 0.000   0 1.290
CWNV49 24/11/2016 Call 13.000 0.495 0.495 0.000   0 0.495
CWNV59 24/11/2016 Put 13.000 1.455 1.455 0.000   0 1.455
CWNV29 24/11/2016 Call 13.250 0.415 0.415 0.000   0 0.415
CWNV39 24/11/2016 Put 13.250 1.625 1.625 0.000   0 1.625
CWNVI9 24/11/2016 Call 13.500 0.350 0.350 0.000   0 0.350
CWNVJ9 24/11/2016 Put 13.500 1.810 1.810 0.000   0 1.810
CWNVO9 24/11/2016 Call 13.750 0.285 0.285 0.000   0 0.285
CWNVP9 24/11/2016 Put 13.750 2.000 2.000 0.000   0 2.000
CWNTO8 22/12/2016 Call 0.010 12.065 12.065 0.000   0 12.065
CWNEJ9 22/12/2016 Call 8.000 4.185 4.185 0.000   0 4.185
CWNEK9 22/12/2016 Put 8.000 0.050 0.050 0.000   0 0.050
CWNC59 22/12/2016 Call 8.500 3.705 3.705 0.000   0 3.705
CWNC69 22/12/2016 Put 8.500 0.085 0.085 0.000   0 0.085
CWNBS9 22/12/2016 Call 9.000 3.235 3.235 0.000   0 3.235
CWNBT9 22/12/2016 Put 9.000 0.130 0.130 0.000   0 0.130
CWNXP8 22/12/2016 Call 9.500 2.780 2.780 0.000   0 2.780
CWNXQ8 22/12/2016 Put 9.500 0.190 0.190 0.000   0 0.190
CWNLQ9 22/12/2016 Call 9.750 2.565 2.565 0.000   0 2.565
CWNLR9 22/12/2016 Put 9.750 0.230 0.230 0.000   0 0.230
CWNU88 22/12/2016 Call 10.000 2.355 2.355 0.000   0 2.355
CWNU98 22/12/2016 Put 10.000 0.270 0.270 0.000   0 0.270
CWNM29 22/12/2016 Call 10.250 2.150 2.150 0.000   0 2.150
CWNM39 22/12/2016 Put 10.250 0.325 0.325 0.000   0 0.325
CWNT39 22/12/2016 Call 10.260 2.090 2.090 0.000   0 2.090
CWNT49 22/12/2016 Put 10.260 0.320 0.320 0.000   0 0.320
CWNT68 22/12/2016 Call 10.500 1.955 1.955 0.000   0 1.955
CWNT78 22/12/2016 Put 10.500 0.380 0.380 0.000   0 0.380
CWNT69 22/12/2016 Call 10.510 1.905 1.905 0.000   0 1.905
CWNT59 22/12/2016 Put 10.510 0.380 0.380 0.000   40 0.380
CWNLM9 22/12/2016 Call 10.750 1.770 1.770 0.000   0 1.770
CWNLN9 22/12/2016 Put 10.750 0.450 0.450 0.000   0 0.450
CWNTM8 22/12/2016 Call 11.000 1.595 1.595 0.000   0 1.595
CWNTN8 22/12/2016 Put 11.000 0.525 0.525 0.000   183 0.525
CWNLX9 22/12/2016 Call 11.250 1.430 1.430 0.000   0 1.430
CWNLY9 22/12/2016 Put 11.250 0.615 0.615 0.000   0 0.615
CWNTA8 22/12/2016 Call 11.500 1.270 1.270 0.000   0 1.270
CWNTB8 22/12/2016 Put 11.500 0.710 0.710 0.000   0 0.710
CWNLS9 22/12/2016 Call 11.750 1.125 1.125 0.000   0 1.125
CWNLT9 22/12/2016 Put 11.750 0.815 0.815 0.000   0 0.815
CWNTK8 22/12/2016 Call 12.000 0.990 0.990 0.000   20 0.990
CWNTL8 22/12/2016 Put 12.000 0.935 0.935 0.000   0 0.935
CWNLZ9 22/12/2016 Call 12.250 0.865 0.865 0.000   0 0.865
CWNM19 22/12/2016 Put 12.250 1.065 1.065 0.000   0 1.065
CWNT88 22/12/2016 Call 12.500 0.750 0.750 0.000   0 0.750
CWNT98 22/12/2016 Put 12.500 1.200 1.200 0.000   0 1.200
CWNLU9 22/12/2016 Call 12.750 0.650 0.650 0.000   0 0.650
CWNLW9 22/12/2016 Put 12.750 1.350 1.350 0.000   0 1.350
CWNTG8 22/12/2016 Call 13.000 0.555 0.555 0.000   0 0.555
CWNTH8 22/12/2016 Put 13.000 1.510 1.510 0.000   0 1.510
CWNLO9 22/12/2016 Call 13.250 0.470 0.470 0.000   0 0.470
CWNLP9 22/12/2016 Put 13.250 1.680 1.680 0.000   0 1.680
CWNTE8 22/12/2016 Call 13.500 0.395 0.395 0.000   0 0.395
CWNTF8 22/12/2016 Put 13.500 1.855 1.855 0.000   0 1.855
CWNMP9 22/12/2016 Call 13.750 0.325 0.325 0.000   95 0.325
CWNMQ9 22/12/2016 Put 13.750 2.045 2.045 0.000   0 2.045
CWNTI8 22/12/2016 Call 14.000 0.270 0.270 0.000   88 0.270
CWNTJ8 22/12/2016 Put 14.000 2.240 2.240 0.000   0 2.240
CWNN89 22/12/2016 Call 14.250 0.215 0.215 0.000   150 0.215
CWNN99 22/12/2016 Put 14.250 2.445 2.445 0.000   0 2.445
CWNTC8 22/12/2016 Call 14.500 0.180 0.180 0.000   59 0.180
CWNTD8 22/12/2016 Put 14.500 2.655 2.655 0.000   0 2.655
CWNUA8 22/12/2016 Call 15.000 0.115 0.115 0.000   327 0.115
CWNUB8 22/12/2016 Put 15.000 3.095 3.095 0.000   0 3.095
CWNUK8 22/12/2016 Call 16.000 0.050 0.050 0.000   316 0.050
CWNUL8 22/12/2016 Put 16.000 4.030 4.030 0.000   0 4.030
CWNW78 22/12/2016 Call 17.000 0.020 0.020 0.000   1,190 0.020
CWNW88 22/12/2016 Put 17.000 4.995 4.995 0.000   7 4.995
CWNG89 30/03/2017 Call 0.010 11.935 11.935 0.000   0 11.935
CWNG49 30/03/2017 Call 8.000 4.195 4.195 0.000   0 4.195
CWNG59 30/03/2017 Put 8.000 0.120 0.120 0.000   0 0.120
CWNFP9 30/03/2017 Call 8.500 3.730 3.730 0.000   0 3.730
CWNFQ9 30/03/2017 Put 8.500 0.170 0.170 0.000   40 0.170
CWNFZ9 30/03/2017 Call 9.000 3.285 3.285 0.000   0 3.285
CWNG19 30/03/2017 Put 9.000 0.235 0.235 0.000   0 0.235
CWNFR9 30/03/2017 Call 9.500 2.865 2.865 0.000   0 2.865
CWNFS9 30/03/2017 Put 9.500 0.320 0.320 0.000   0 0.320
CWNTD9 30/03/2017 Call 9.750 2.660 2.660 0.000   0 2.660
CWNTE9 30/03/2017 Put 9.750 0.375 0.375 0.000   0 0.375
CWNG29 30/03/2017 Call 10.000 2.465 2.465 0.000   0 2.465
CWNG39 30/03/2017 Put 10.000 0.425 0.425 0.000   0 0.425
CWNS99 30/03/2017 Call 10.250 2.270 2.270 0.000   0 2.270
CWNSA9 30/03/2017 Put 10.250 0.495 0.495 0.000   0 0.495
CWNFX9 30/03/2017 Call 10.500 2.085 2.085 0.000   0 2.085
CWNFY9 30/03/2017 Put 10.500 0.565 0.565 0.000   0 0.565
CWNS19 30/03/2017 Call 10.750 1.910 1.910 0.000   0 1.910
CWNS29 30/03/2017 Put 10.750 0.645 0.645 0.000   0 0.645
CWNFV9 30/03/2017 Call 11.000 1.745 1.745 0.000   0 1.745
CWNFW9 30/03/2017 Put 11.000 0.735 0.735 0.000   0 0.735
CWNSD9 30/03/2017 Call 11.250 1.585 1.585 0.000   0 1.585
CWNSE9 30/03/2017 Put 11.250 0.830 0.830 0.000   0 0.830
CWNG69 30/03/2017 Call 11.500 1.435 1.435 0.000   0 1.435
CWNG79 30/03/2017 Put 11.500 0.940 0.940 0.000   25 0.940
CWNS79 30/03/2017 Call 11.750 1.295 1.295 0.000   0 1.295
CWNS89 30/03/2017 Put 11.750 1.045 1.045 0.000   0 1.045
CWNFT9 30/03/2017 Call 12.000 1.165 1.165 0.000   0 1.165
CWNFU9 30/03/2017 Put 12.000 1.175 1.175 0.000   0 1.175
CWNSB9 30/03/2017 Call 12.250 1.045 1.045 0.000   0 1.045
CWNSC9 30/03/2017 Put 12.250 1.305 1.305 0.000   0 1.305
CWNGX9 30/03/2017 Call 12.500 0.930 0.930 0.000   0 0.930
CWNGY9 30/03/2017 Put 12.500 1.445 1.445 0.000   25 1.445
CWNS39 30/03/2017 Call 12.750 0.830 0.830 0.000   0 0.830
CWNS49 30/03/2017 Put 12.750 1.595 1.595 0.000   0 1.595
CWNGZ9 30/03/2017 Call 13.000 0.730 0.730 0.000   0 0.730
CWNI19 30/03/2017 Put 13.000 1.750 1.750 0.000   0 1.750
CWNSF9 30/03/2017 Call 13.250 0.650 0.650 0.000   0 0.650
CWNSG9 30/03/2017 Put 13.250 1.920 1.920 0.000   0 1.920
CWNI49 30/03/2017 Call 13.500 0.570 0.570 0.000   0 0.570
CWNI59 30/03/2017 Put 13.500 2.090 2.090 0.000   0 2.090
CWNS59 30/03/2017 Call 13.750 0.500 0.500 0.000   0 0.500
CWNS69 30/03/2017 Put 13.750 2.275 2.275 0.000   0 2.275
CWNIP9 30/03/2017 Call 14.000 0.435 0.435 0.000   0 0.435
CWNIQ9 30/03/2017 Put 14.000 2.470 2.470 0.000   6 2.470
CWNTB9 30/03/2017 Call 14.250 0.380 0.380 0.000   0 0.380
CWNTC9 30/03/2017 Put 14.250 2.665 2.665 0.000   0 2.665
CWNMV9 30/03/2017 Call 14.500 0.330 0.330 0.000   0 0.330
CWNMW9 30/03/2017 Put 14.500 2.840 2.840 0.000   0 2.840
CWNMM9 29/06/2017 Call 0.010 11.975 11.975 0.000   0 11.975
CWNQB9 29/06/2017 Call 9.000 3.315 3.315 0.000   0 3.315
CWNQC9 29/06/2017 Put 9.000 0.295 0.295 0.000   0 0.295
CWNMC9 29/06/2017 Call 9.500 2.900 2.900 0.000   0 2.900
CWNMD9 29/06/2017 Put 9.500 0.405 0.405 0.000   0 0.405
CWNMG9 29/06/2017 Call 10.000 2.515 2.515 0.000   0 2.515
CWNMH9 29/06/2017 Put 10.000 0.530 0.530 0.000   0 0.530
CWNM69 29/06/2017 Call 10.500 2.160 2.160 0.000   0 2.160
CWNM79 29/06/2017 Put 10.500 0.680 0.680 0.000   0 0.680
CWNMK9 29/06/2017 Call 11.000 1.840 1.840 0.000   0 1.840
CWNML9 29/06/2017 Put 11.000 0.860 0.860 0.000   0 0.860
CWNMA9 29/06/2017 Call 11.500 1.550 1.550 0.000   0 1.550
CWNMB9 29/06/2017 Put 11.500 1.075 1.075 0.000   0 1.075
CWNMI9 29/06/2017 Call 12.000 1.290 1.290 0.000   100 1.290
CWNMJ9 29/06/2017 Put 12.000 1.315 1.315 0.000   0 1.315
CWNM89 29/06/2017 Call 12.500 1.060 1.060 0.000   0 1.060
CWNM99 29/06/2017 Put 12.500 1.580 1.580 0.000   0 1.580
CWNME9 29/06/2017 Call 13.000 0.860 0.860 0.000   0 0.860
CWNMF9 29/06/2017 Put 13.000 1.880 1.880 0.000   0 1.880
CWNM49 29/06/2017 Call 13.500 0.690 0.690 0.000   0 0.690
CWNM59 29/06/2017 Put 13.500 2.205 2.205 0.000   0 2.205
CWNMR9 29/06/2017 Call 14.000 0.545 0.545 0.000   0 0.545
CWNMS9 29/06/2017 Put 14.000 2.560 2.560 0.000   0 2.560
CWNMX9 29/06/2017 Call 14.500 0.430 0.430 0.000   0 0.430
CWNMY9 29/06/2017 Put 14.500 2.935 2.935 0.000   0 2.935
CWNSZ9 28/09/2017 Call 0.010 11.835 11.835 0.000   0 11.835
CWNTF9 28/09/2017 Call 9.500 2.960 2.960 0.000   0 2.960
CWNTG9 28/09/2017 Put 9.500 0.525 0.525 0.000   0 0.525
CWNSH9 28/09/2017 Call 10.000 2.595 2.595 0.000   0 2.595
CWNSI9 28/09/2017 Put 10.000 0.670 0.670 0.000   0 0.670
CWNSP9 28/09/2017 Call 10.500 2.260 2.260 0.000   0 2.260
CWNSQ9 28/09/2017 Put 10.500 0.840 0.840 0.000   0 0.840
CWNSX9 28/09/2017 Call 11.000 1.945 1.945 0.000   0 1.945
CWNSY9 28/09/2017 Put 11.000 1.030 1.030 0.000   0 1.030
CWNSN9 28/09/2017 Call 11.500 1.665 1.665 0.000   0 1.665
CWNSO9 28/09/2017 Put 11.500 1.245 1.245 0.000   0 1.245
CWNST9 28/09/2017 Call 12.000 1.415 1.415 0.000   0 1.415
CWNSU9 28/09/2017 Put 12.000 1.495 1.495 0.000   0 1.495
CWNSL9 28/09/2017 Call 12.500 1.190 1.190 0.000   0 1.190
CWNSM9 28/09/2017 Put 12.500 1.765 1.765 0.000   0 1.765
CWNSR9 28/09/2017 Call 13.000 0.985 0.985 0.000   0 0.985
CWNSS9 28/09/2017 Put 13.000 2.055 2.055 0.000   0 2.055
CWNSJ9 28/09/2017 Call 13.500 0.820 0.820 0.000   0 0.820
CWNSK9 28/09/2017 Put 13.500 2.380 2.380 0.000   0 2.380
CWNSV9 28/09/2017 Call 14.000 0.670 0.670 0.000   0 0.670
CWNSW9 28/09/2017 Put 14.000 2.725 2.725 0.000   0 2.725
CWNT19 28/09/2017 Call 14.500 0.540 0.540 0.000   0 0.540
CWNT29 28/09/2017 Put 14.500 3.095 3.095 0.000   0 3.095

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.