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 13.305 Down -0.015 13.300 13.310 13.430 13.455 13.190 541,594 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
CWNNO8 29/09/2016 Call 0.010 12.865 12.865 0.000   100 12.925
CWNEH9 29/09/2016 Call 8.000 5.270 5.270 0.000   0 5.330
CWNEI9 29/09/2016 Put 8.000 0.000 0.000 0.000   0 0.000
CWNF69 29/09/2016 Call 8.250 5.020 5.020 0.000   0 5.080
CWNF79 29/09/2016 Put 8.250 0.000 0.000 0.000   0 0.000
CWNC39 29/09/2016 Call 8.500 4.770 4.770 0.000   0 4.830
CWNC49 29/09/2016 Put 8.500 0.000 0.000 0.000   0 0.000
CWNFN9 29/09/2016 Call 8.750 4.520 4.520 0.000   0 4.580
CWNFO9 29/09/2016 Put 8.750 0.000 0.000 0.000   0 0.000
CWNBQ9 29/09/2016 Call 9.000 4.270 4.270 0.000   0 4.330
CWNBR9 29/09/2016 Put 9.000 0.000 0.000 0.000   0 0.000
CWNF89 29/09/2016 Call 9.250 4.020 4.020 0.000   0 4.080
CWNF99 29/09/2016 Put 9.250 0.000 0.000 0.000   0 0.000
CWNXN8 29/09/2016 Call 9.500 3.770 3.770 0.000   0 3.830
CWNXO8 29/09/2016 Put 9.500 0.000 0.000 0.000   0 0.000
CWNFL9 29/09/2016 Call 9.750 3.520 3.520 0.000   0 3.585
CWNFM9 29/09/2016 Put 9.750 0.000 0.000 0.000   0 0.000
CWNU68 29/09/2016 Call 10.000 3.270 3.270 0.000   0 3.335
CWNU78 29/09/2016 Put 10.000 0.000 0.000 0.000   250 0.000
CWNFJ9 29/09/2016 Call 10.250 3.020 3.020 0.000   0 3.085
CWNFK9 29/09/2016 Put 10.250 0.000 0.000 0.000   9 0.000
CWNQB8 29/09/2016 Call 10.500 2.770 2.770 0.000   0 2.835
CWNQC8 29/09/2016 Put 10.500 0.000 0.000 0.000   22 0.000
CWNFF9 29/09/2016 Call 10.750 0.000 0.000 0.000   0 2.590
CWNFG9 29/09/2016 Put 10.750 0.000 0.000 0.000   0 0.001
CWNMS8 29/09/2016 Call 11.000 0.000 0.000 0.000   0 2.340
CWNMT8 29/09/2016 Put 11.000 0.000 0.000 0.000   1,312 0.002
CWNFH9 29/09/2016 Call 11.250 2.025 2.025 0.000   0 2.090
CWNFI9 29/09/2016 Put 11.250 0.004 0.004 0.000   415 0.005
CWNMU8 29/09/2016 Call 11.500 1.775 1.775 0.000   0 1.840
CWNMV8 29/09/2016 Put 11.500 0.010 0.010 0.000   158 0.010
CWNG99 29/09/2016 Call 11.750 1.530 1.530 0.000   0 1.590
CWNGK9 29/09/2016 Put 11.750 0.025 0.025 0.000   50 0.025
CWNYP9 29/09/2016 Call 11.760 1.170 1.170 0.000   0 1.225
CWNYQ9 29/09/2016 Put 11.760 0.025 0.025 0.000   0 0.025
CWNMW8 29/09/2016 Call 12.000 1.290 1.290 0.000   18 1.345
CWNMX8 29/09/2016 Put 12.000 0.045 0.045 0.000   10 0.045
CWNGV9 29/09/2016 Call 12.250 1.050 1.050 0.000   0 1.105
CWNGW9 29/09/2016 Put 12.250 0.085 0.085 0.090 50 120 0.080
CWNMY8 29/09/2016 Call 12.500 0.820 0.820 0.000   162 0.870
CWNMZ8 29/09/2016 Put 12.500 0.145 0.145 0.000   558 0.135
CWNI29 29/09/2016 Call 12.750 0.605 0.605 0.000   100 0.650
CWNI39 29/09/2016 Put 12.750 0.180 0.250 0.000   150 0.215
CWNYS9 29/09/2016 Call 12.760 0.370 0.370 0.000   40 0.395
CWNYR9 29/09/2016 Put 12.760 0.230 0.230 0.000   0 0.220
CWNN18 29/09/2016 Call 13.000 0.415 0.415 0.000   1,252 0.455
CWNN28 29/09/2016 Put 13.000 0.285 0.360 0.000   465 0.330
CWNXJ9 29/09/2016 Call 13.010 0.230 0.230 0.000   24 0.255
CWNXI9 29/09/2016 Put 13.010 0.280 0.375 0.000   80 0.335
CWNI69 29/09/2016 Call 13.250 0.235 0.325 0.000   135 0.295
CWNI79 29/09/2016 Put 13.250 0.420 0.510 0.000   200 0.480
CWND17 29/09/2016 Call 13.260 0.135 0.135 0.000   77 0.155
CWND27 29/09/2016 Put 13.260 0.405 0.525 0.000   0 0.485
CWNN38 29/09/2016 Call 13.500 0.125 0.160 0.000   2,378 0.175
CWNN48 29/09/2016 Put 13.500 0.590 0.705 0.000   162 0.660
CWNUM9 29/09/2016 Call 13.510 0.075 0.075 0.000   220 0.090
CWNUL9 29/09/2016 Put 13.510 0.600 0.740 0.000   0 0.665
CWNIN9 29/09/2016 Call 13.750 0.050 0.105 0.000   553 0.095
CWNIO9 29/09/2016 Put 13.750 0.900 0.900 0.000   194 0.870
CWNUN9 29/09/2016 Call 13.760 0.035 0.035 0.000   70 0.045
CWNUO9 29/09/2016 Put 13.760 0.905 0.905 0.000   0 0.875
CWNN58 29/09/2016 Call 14.000 0.040 0.040 0.000   2,482 0.050
CWNN68 29/09/2016 Put 14.000 1.020 1.160 0.000   75 1.090
CWNUQ9 29/09/2016 Call 14.010 0.020 0.020 0.000   50 0.025
CWNUP9 29/09/2016 Put 14.010 1.025 1.165 0.000   0 1.100
CWNN69 29/09/2016 Call 14.250 0.015 0.015 0.000   122 0.025
CWNN79 29/09/2016 Put 14.250 1.235 1.415 0.000   0 1.330
CWNN78 29/09/2016 Call 14.500 0.007 0.007 0.000   84 0.010
CWNN88 29/09/2016 Put 14.500 1.625 1.625 0.000   0 1.570
CWNX39 29/09/2016 Call 14.750 0.003 0.003 0.000   0 0.004
CWNX49 29/09/2016 Put 14.750 1.875 1.875 0.000   0 1.815
CWNN98 29/09/2016 Call 15.000 0.001 0.001 0.000   173 0.002
CWNNK8 29/09/2016 Put 15.000 2.125 2.125 0.000   0 2.065
CWNBO7 29/09/2016 Call 15.500 0.000 0.000 0.000   0 0.000
CWNBP7 29/09/2016 Put 15.500 2.625 2.625 0.000   0 2.565
CWNUI8 29/09/2016 Call 16.000 0.000 0.000 0.000   0 0.000
CWNUJ8 29/09/2016 Put 16.000 3.125 3.125 0.000   0 3.060
CWNBQ7 29/09/2016 Call 16.500 0.000 0.000 0.000   0 0.000
CWNBR7 29/09/2016 Put 16.500 3.625 3.625 0.000   0 3.560
CWNW58 29/09/2016 Call 17.000 0.000 0.000 0.000   0 0.000
CWNW68 29/09/2016 Put 17.000 4.125 4.125 0.000   7 4.060
CWNUC9 27/10/2016 Call 0.010 12.885 12.885 0.000   0 12.945
CWNWC9 27/10/2016 Call 9.500 3.770 3.770 0.000   0 3.830
CWNWD9 27/10/2016 Put 9.500 0.000 0.000 0.000   0 0.000
CWNVZ9 27/10/2016 Call 9.750 3.520 3.520 0.000   0 3.580
CWNW19 27/10/2016 Put 9.750 0.001 0.001 0.000   0 0.001
CWNU29 27/10/2016 Call 10.000 3.270 3.270 0.000   0 3.335
CWNU39 27/10/2016 Put 10.000 0.002 0.002 0.000   0 0.002
CWNTR9 27/10/2016 Call 10.250 3.020 3.020 0.000   0 3.085
CWNTS9 27/10/2016 Put 10.250 0.004 0.004 0.000   0 0.004
CWNTV9 27/10/2016 Call 10.500 2.770 2.770 0.000   0 2.835
CWNTW9 27/10/2016 Put 10.500 0.008 0.008 0.000   0 0.007
CWNU69 27/10/2016 Call 10.750 0.000 0.000 0.000   0 2.585
CWNU79 27/10/2016 Put 10.750 0.000 0.000 0.000   0 0.015
CWNTZ9 27/10/2016 Call 11.000 0.000 0.000 0.000   0 2.335
CWNU19 27/10/2016 Put 11.000 0.000 0.000 0.000   0 0.025
CWNTH9 27/10/2016 Call 11.250 2.025 2.025 0.000   0 2.090
CWNTI9 27/10/2016 Put 11.250 0.040 0.040 0.000   0 0.035
CWNTT9 27/10/2016 Call 11.500 1.775 1.775 0.000   0 1.840
CWNTU9 27/10/2016 Put 11.500 0.040 0.100 0.000   0 0.055
CWNU49 27/10/2016 Call 11.750 1.530 1.530 0.000   0 1.590
CWNU59 27/10/2016 Put 11.750 0.060 0.120 0.000   0 0.085
CWNTL9 27/10/2016 Call 12.000 1.285 1.285 0.000   0 1.345
CWNTM9 27/10/2016 Put 12.000 0.090 0.150 0.000   23 0.120
CWNTP9 27/10/2016 Call 12.250 1.050 1.050 0.000   0 1.105
CWNTQ9 27/10/2016 Put 12.250 0.130 0.195 0.000   0 0.170
CWNU89 27/10/2016 Call 12.500 0.825 0.825 0.000   2 0.875
CWNU99 27/10/2016 Put 12.500 0.190 0.255 0.000   30 0.230
CWNTX9 27/10/2016 Call 12.750 0.600 0.725 0.000   40 0.665
CWNTY9 27/10/2016 Put 12.750 0.275 0.345 0.000   0 0.320
CWNTJ9 27/10/2016 Call 13.000 0.420 0.525 0.000   88 0.480
CWNTK9 27/10/2016 Put 13.000 0.375 0.470 0.000   462 0.435
CWNTN9 27/10/2016 Call 13.250 0.280 0.365 0.000   56 0.330
CWNTO9 27/10/2016 Put 13.250 0.510 0.615 0.000   0 0.575
CWNUA9 27/10/2016 Call 13.500 0.165 0.230 0.000   292 0.215
CWNUB9 27/10/2016 Put 13.500 0.675 0.770 0.000   0 0.740
CWNBF7 27/10/2016 Call 13.510 0.120 0.210 0.000   90 0.175
CWNBG7 27/10/2016 Put 13.510 0.660 0.800 0.000   0 0.745
CWNUD9 27/10/2016 Call 13.750 0.120 0.120 0.000   106 0.140
CWNUE9 27/10/2016 Put 13.750 0.855 0.980 0.000   142 0.935
CWNUR9 27/10/2016 Call 14.000 0.045 0.100 0.000   185 0.090
CWNUS9 27/10/2016 Put 14.000 1.065 1.205 0.000   2 1.150
CWNUT9 27/10/2016 Call 14.250 0.045 0.045 0.000   0 0.055
CWNUU9 27/10/2016 Put 14.250 1.280 1.460 0.000   0 1.375
CWNWK9 27/10/2016 Call 14.500 0.025 0.025 0.000   88 0.035
CWNWL9 27/10/2016 Put 14.500 1.515 1.695 0.000   30 1.615
CWNX59 27/10/2016 Call 14.750 0.000 0.055 0.000   0 0.025
CWNX69 27/10/2016 Put 14.750 1.885 1.885 0.000   0 1.860
CWNZW9 27/10/2016 Call 15.000 0.008 0.008 0.000   0 0.015
CWNZX9 27/10/2016 Put 15.000 2.130 2.130 0.000   0 2.105
CWNBS7 27/10/2016 Call 15.500 0.002 0.002 0.000   0 0.006
CWNBT7 27/10/2016 Put 15.500 2.625 2.625 0.000   0 2.605
CWNBU7 27/10/2016 Call 16.000 0.001 0.001 0.000   0 0.002
CWNBV7 27/10/2016 Put 16.000 3.125 3.125 0.000   0 3.100
CWNBW7 27/10/2016 Call 16.500 0.000 0.000 0.000   0 0.001
CWNBX7 27/10/2016 Put 16.500 3.625 3.625 0.000   0 3.585
CWNVQ9 24/11/2016 Call 0.010 12.900 12.900 0.000   0 12.960
CWNWE9 24/11/2016 Call 9.500 3.770 3.770 0.000   0 3.830
CWNWF9 24/11/2016 Put 9.500 0.005 0.005 0.000   0 0.003
CWNW29 24/11/2016 Call 9.750 3.520 3.520 0.000   0 3.580
CWNW39 24/11/2016 Put 9.750 0.008 0.008 0.000   0 0.006
CWNVX9 24/11/2016 Call 10.000 3.270 3.270 0.000   0 3.335
CWNVY9 24/11/2016 Put 10.000 0.015 0.015 0.000   0 0.010
CWNV69 24/11/2016 Call 10.250 3.020 3.020 0.000   0 3.085
CWNV79 24/11/2016 Put 10.250 0.020 0.020 0.000   0 0.015
CWNUZ9 24/11/2016 Call 10.500 2.770 2.770 0.000   0 2.835
CWNV19 24/11/2016 Put 10.500 0.035 0.035 0.000   0 0.025
CWNVG9 24/11/2016 Call 10.750 0.000 0.000 0.000   0 2.585
CWNVH9 24/11/2016 Put 10.750 0.000 0.000 0.000   0 0.040
CWNV89 24/11/2016 Call 11.000 2.270 2.270 0.000   0 2.335
CWNV99 24/11/2016 Put 11.000 0.045 0.095 0.000   0 0.060
CWNUV9 24/11/2016 Call 11.250 2.025 2.025 0.000   0 2.085
CWNUW9 24/11/2016 Put 11.250 0.090 0.090 0.000   0 0.080
CWNVC9 24/11/2016 Call 11.500 1.780 1.780 0.000   0 1.840
CWNVD9 24/11/2016 Put 11.500 0.080 0.140 0.000   0 0.105
CWNVK9 24/11/2016 Call 11.750 1.535 1.535 0.000   0 1.595
CWNVL9 24/11/2016 Put 11.750 0.110 0.170 0.000   0 0.140
CWNVA9 24/11/2016 Call 12.000 1.300 1.300 0.000   0 1.355
CWNVB9 24/11/2016 Put 12.000 0.150 0.210 0.000   60 0.185
CWNUX9 24/11/2016 Call 12.250 1.070 1.070 0.000   0 1.120
CWNUY9 24/11/2016 Put 12.250 0.245 0.245 0.000   0 0.240
CWNVE9 24/11/2016 Call 12.500 0.855 0.855 0.000   0 0.905
CWNVF9 24/11/2016 Put 12.500 0.260 0.345 0.000   200 0.310
CWNVM9 24/11/2016 Call 12.750 0.655 0.755 0.000   0 0.710
CWNVN9 24/11/2016 Put 12.750 0.355 0.445 0.000   0 0.400
CWNV49 24/11/2016 Call 13.000 0.475 0.560 0.000   19 0.535
CWNV59 24/11/2016 Put 13.000 0.465 0.555 0.000   0 0.510
CWNV29 24/11/2016 Call 13.250 0.340 0.410 0.000   8 0.395
CWNV39 24/11/2016 Put 13.250 0.590 0.695 0.000   0 0.645
CWNVI9 24/11/2016 Call 13.500 0.240 0.310 0.000   445 0.280
CWNVJ9 24/11/2016 Put 13.500 0.745 0.850 0.000   31 0.800
CWNVO9 24/11/2016 Call 13.750 0.165 0.225 0.000   20 0.195
CWNVP9 24/11/2016 Put 13.750 0.920 1.035 0.000   0 0.975
CWNVR9 24/11/2016 Call 14.000 0.125 0.125 0.000   3,328 0.135
CWNVS9 24/11/2016 Put 14.000 1.110 1.235 0.000   0 1.170
CWNWO9 24/11/2016 Call 14.250 0.085 0.085 0.000   0 0.090
CWNWP9 24/11/2016 Put 14.250 1.430 1.430 0.000   0 1.385
CWNWM9 24/11/2016 Call 14.500 0.055 0.055 0.000   0 0.060
CWNWN9 24/11/2016 Put 14.500 1.655 1.655 0.000   0 1.610
CWNX79 24/11/2016 Call 14.750 0.035 0.035 0.000   0 0.040
CWNX89 24/11/2016 Put 14.750 1.890 1.890 0.000   22 1.850
CWNZY9 24/11/2016 Call 15.000 0.025 0.025 0.000   0 0.025
CWNB17 24/11/2016 Put 15.000 2.130 2.130 0.000   0 2.095
CWNBY7 24/11/2016 Call 15.500 0.009 0.009 0.000   0 0.010
CWNBZ7 24/11/2016 Put 15.500 2.625 2.625 0.000   0 2.585
CWNC17 24/11/2016 Call 16.000 0.003 0.003 0.000   0 0.004
CWNC27 24/11/2016 Put 16.000 3.120 3.120 0.000   0 3.075
CWNC37 24/11/2016 Call 16.500 0.001 0.001 0.000   0 0.001
CWNC47 24/11/2016 Put 16.500 3.620 3.620 0.000   0 3.565
CWNTO8 22/12/2016 Call 0.010 12.920 12.920 0.000   0 12.980
CWNEJ9 22/12/2016 Call 8.000 5.270 5.270 0.000   0 5.330
CWNEK9 22/12/2016 Put 8.000 0.000 0.000 0.000   0 0.000
CWNC59 22/12/2016 Call 8.500 4.770 4.770 0.000   0 4.835
CWNC69 22/12/2016 Put 8.500 0.001 0.001 0.000   0 0.000
CWNBS9 22/12/2016 Call 9.000 4.270 4.270 0.000   0 4.330
CWNBT9 22/12/2016 Put 9.000 0.005 0.005 0.000   0 0.002
CWNXP8 22/12/2016 Call 9.500 3.770 3.770 0.000   0 3.835
CWNXQ8 22/12/2016 Put 9.500 0.010 0.010 0.000   0 0.006
CWNLQ9 22/12/2016 Call 9.750 3.520 3.520 0.000   0 3.585
CWNLR9 22/12/2016 Put 9.750 0.020 0.020 0.000   30 0.010
CWNU88 22/12/2016 Call 10.000 3.270 3.270 0.000   0 3.335
CWNU98 22/12/2016 Put 10.000 0.030 0.030 0.000   0 0.015
CWNM29 22/12/2016 Call 10.250 3.020 3.020 0.000   0 3.085
CWNM39 22/12/2016 Put 10.250 0.045 0.045 0.000   0 0.025
CWNT39 22/12/2016 Call 10.260 2.690 2.690 0.000   0 2.815
CWNT49 22/12/2016 Put 10.260 0.045 0.045 0.000   0 0.025
CWNT68 22/12/2016 Call 10.500 2.770 2.770 0.000   0 2.835
CWNT78 22/12/2016 Put 10.500 0.060 0.060 0.000   0 0.040
CWNT69 22/12/2016 Call 10.510 2.455 2.455 0.000   0 2.565
CWNT59 22/12/2016 Put 10.510 0.060 0.060 0.000   70 0.040
CWNLM9 22/12/2016 Call 10.750 0.000 0.000 0.000   0 2.585
CWNLN9 22/12/2016 Put 10.750 0.060 0.105 0.000   0 0.060
CWNTM8 22/12/2016 Call 11.000 2.275 2.275 0.000   0 2.335
CWNTN8 22/12/2016 Put 11.000 0.100 0.100 0.000   183 0.085
CWNLX9 22/12/2016 Call 11.250 2.025 2.025 0.000   0 2.090
CWNLY9 22/12/2016 Put 11.250 0.095 0.150 0.000   0 0.115
CWNTA8 22/12/2016 Call 11.500 1.785 1.785 0.000   0 1.840
CWNTB8 22/12/2016 Put 11.500 0.165 0.165 0.000   0 0.155
CWNLS9 22/12/2016 Call 11.750 1.545 1.545 0.000   0 1.600
CWNLT9 22/12/2016 Put 11.750 0.160 0.220 0.000   0 0.195
CWNTK8 22/12/2016 Call 12.000 1.315 1.315 0.000   55 1.365
CWNTL8 22/12/2016 Put 12.000 0.210 0.270 0.000   20 0.245
CWNLZ9 22/12/2016 Call 12.250 1.095 1.095 0.000   0 1.145
CWNM19 22/12/2016 Put 12.250 0.270 0.335 0.000   0 0.310
CWNT88 22/12/2016 Call 12.500 0.895 0.895 0.000   0 0.945
CWNT98 22/12/2016 Put 12.500 0.340 0.415 0.000   0 0.385
CWNLU9 22/12/2016 Call 12.750 0.715 0.800 0.000   0 0.765
CWNLW9 22/12/2016 Put 12.750 0.430 0.515 0.000   0 0.480
CWNTG8 22/12/2016 Call 13.000 0.555 0.640 0.000   0 0.605
CWNTH8 22/12/2016 Put 13.000 0.540 0.625 0.000   10 0.590
CWNLO9 22/12/2016 Call 13.250 0.425 0.505 0.000   92 0.475
CWNLP9 22/12/2016 Put 13.250 0.665 0.765 0.000   0 0.715
CWNTE8 22/12/2016 Call 13.500 0.315 0.395 0.300 10 50 0.365
CWNTF8 22/12/2016 Put 13.500 0.815 0.920 0.000   80 0.865
CWNMP9 22/12/2016 Call 13.750 0.235 0.300 0.000   211 0.280
CWNMQ9 22/12/2016 Put 13.750 0.980 1.090 0.000   0 1.030
CWNTI8 22/12/2016 Call 14.000 0.165 0.230 0.000   98 0.210
CWNTJ8 22/12/2016 Put 14.000 1.160 1.280 0.000   0 1.220
CWNN89 22/12/2016 Call 14.250 0.115 0.175 0.000   165 0.155
CWNN99 22/12/2016 Put 14.250 1.470 1.470 0.000   0 1.425
CWNTC8 22/12/2016 Call 14.500 0.100 0.100 0.000   59 0.115
CWNTD8 22/12/2016 Put 14.500 1.685 1.685 0.000   0 1.645
CWNX99 22/12/2016 Call 14.750 0.070 0.070 0.000   0 0.080
CWNXA9 22/12/2016 Put 14.750 1.910 1.910 0.000   0 1.875
CWNUA8 22/12/2016 Call 15.000 0.050 0.050 0.000   327 0.060
CWNUB8 22/12/2016 Put 15.000 2.145 2.145 0.000   0 2.115
CWNC57 22/12/2016 Call 15.500 0.025 0.025 0.000   0 0.030
CWNC67 22/12/2016 Put 15.500 2.630 2.630 0.000   0 2.605
CWNUK8 22/12/2016 Call 16.000 0.010 0.010 0.000   316 0.015
CWNUL8 22/12/2016 Put 16.000 3.125 3.125 0.000   0 3.100
CWNC77 22/12/2016 Call 16.500 0.005 0.005 0.000   0 0.006
CWNC87 22/12/2016 Put 16.500 3.620 3.620 0.000   0 3.585
CWNW78 22/12/2016 Call 17.000 0.002 0.002 0.000   1,190 0.003
CWNW88 22/12/2016 Put 17.000 4.120 4.120 0.000   7 4.070
CWNZT9 24/01/2017 Call 0.010 12.945 12.945 0.000   0 13.005
CWNZ59 24/01/2017 Call 11.250 2.030 2.030 0.000   0 2.090
CWNZ69 24/01/2017 Put 11.250 0.115 0.115 0.000   0 0.130
CWNZP9 24/01/2017 Call 11.500 1.785 1.785 0.000   0 1.845
CWNZQ9 24/01/2017 Put 11.500 0.160 0.160 0.000   0 0.165
CWNZD9 24/01/2017 Call 11.750 1.550 1.550 0.000   0 1.610
CWNZE9 24/01/2017 Put 11.750 0.215 0.215 0.000   0 0.215
CWNZ99 24/01/2017 Call 12.000 1.330 1.330 0.000   0 1.380
CWNZA9 24/01/2017 Put 12.000 0.280 0.280 0.000   0 0.270
CWNZL9 24/01/2017 Call 12.250 1.120 1.120 0.000   0 1.170
CWNZM9 24/01/2017 Put 12.250 0.350 0.350 0.000   0 0.340
CWNZJ9 24/01/2017 Call 12.500 0.930 0.930 0.000   0 0.980
CWNZK9 24/01/2017 Put 12.500 0.435 0.435 0.000   0 0.425
CWNYX9 24/01/2017 Call 12.750 0.760 0.760 0.000   0 0.805
CWNYZ9 24/01/2017 Put 12.750 0.540 0.540 0.000   0 0.520
CWNZB9 24/01/2017 Call 13.000 0.620 0.620 0.000   30 0.655
CWNZC9 24/01/2017 Put 13.000 0.660 0.660 0.000   0 0.630
CWNZN9 24/01/2017 Call 13.250 0.500 0.500 0.000   0 0.525
CWNZO9 24/01/2017 Put 13.250 0.795 0.795 0.000   0 0.760
CWNZH9 24/01/2017 Call 13.500 0.395 0.395 0.000   41 0.420
CWNZI9 24/01/2017 Put 13.500 0.945 0.945 0.000   0 0.910
CWNZ39 24/01/2017 Call 13.750 0.310 0.310 0.000   0 0.335
CWNZ49 24/01/2017 Put 13.750 1.115 1.115 0.000   0 1.075
CWNZ79 24/01/2017 Call 14.000 0.245 0.245 0.000   25 0.265
CWNZ89 24/01/2017 Put 14.000 1.305 1.305 0.000   0 1.255
CWNZR9 24/01/2017 Call 14.250 0.190 0.190 0.000   0 0.205
CWNZS9 24/01/2017 Put 14.250 1.505 1.505 0.000   0 1.450
CWNZF9 24/01/2017 Call 14.500 0.145 0.145 0.000   0 0.160
CWNZG9 24/01/2017 Put 14.500 1.715 1.715 0.000   0 1.655
CWNZ19 24/01/2017 Call 14.750 0.110 0.110 0.000   0 0.125
CWNZ29 24/01/2017 Put 14.750 1.935 1.935 0.000   0 1.875
CWNB27 24/01/2017 Call 15.000 0.085 0.085 0.000   0 0.095
CWNB37 24/01/2017 Put 15.000 2.165 2.165 0.000   0 2.100
CWNC97 24/01/2017 Call 15.500 0.045 0.045 0.000   0 0.055
CWNCF7 24/01/2017 Put 15.500 2.635 2.635 0.000   0 2.570
CWNCG7 24/01/2017 Call 16.000 0.025 0.025 0.000   0 0.030
CWNCH7 24/01/2017 Put 16.000 3.125 3.125 0.000   0 3.060
CWNCI7 24/01/2017 Call 16.500 0.010 0.010 0.000   0 0.015
CWNCJ7 24/01/2017 Put 16.500 3.620 3.620 0.000   0 3.560
CWNE87 23/02/2017 Call 0.010 12.965 12.965 0.000   0 13.025
CWNEG7 23/02/2017 Call 11.500 1.810 1.810 0.000      
CWNEH7 23/02/2017 Put 11.500 0.240 0.240 0.000      
CWNE97 23/02/2017 Call 11.750 1.595 1.595 0.000   0 1.635
CWNEF7 23/02/2017 Put 11.750 0.300 0.300 0.000   0 0.290
CWNDL7 23/02/2017 Call 12.000 1.385 1.385 0.000   0 1.430
CWNDM7 23/02/2017 Put 12.000 0.370 0.370 0.000   0 0.355
CWNE27 23/02/2017 Call 12.250 1.195 1.195 0.000   0 1.235
CWNE37 23/02/2017 Put 12.250 0.450 0.450 0.000   0 0.430
CWNDV7 23/02/2017 Call 12.500 1.020 1.020 0.000   0 1.060
CWNDW7 23/02/2017 Put 12.500 0.540 0.540 0.000   0 0.520
CWND57 23/02/2017 Call 12.750 0.870 0.870 0.000   0 0.905
CWND67 23/02/2017 Put 12.750 0.645 0.645 0.000   0 0.620
CWNDN7 23/02/2017 Call 13.000 0.735 0.735 0.000   0 0.760
CWNDO7 23/02/2017 Put 13.000 0.760 0.760 0.000   0 0.735
CWNDX7 23/02/2017 Call 13.250 0.610 0.610 0.000   0 0.635
CWNDY7 23/02/2017 Put 13.250 0.890 0.890 0.000   0 0.865
CWNDT7 23/02/2017 Call 13.500 0.505 0.505 0.000   0 0.530
CWNDU7 23/02/2017 Put 13.500 1.040 1.040 0.000   0 1.010
CWND97 23/02/2017 Call 13.750 0.415 0.415 0.000   0 0.435
CWNDK7 23/02/2017 Put 13.750 1.200 1.200 0.000   0 1.165
CWNDP7 23/02/2017 Call 14.000 0.330 0.330 0.000   0 0.355
CWNDQ7 23/02/2017 Put 14.000 1.375 1.375 0.000   0 1.335
CWNDZ7 23/02/2017 Call 14.250 0.265 0.265 0.000   0 0.290
CWNE17 23/02/2017 Put 14.250 1.565 1.565 0.000   0 1.520
CWNDR7 23/02/2017 Call 14.500 0.210 0.210 0.000   0 0.235
CWNDS7 23/02/2017 Put 14.500 1.760 1.760 0.000   0 1.715
CWND77 23/02/2017 Call 14.750 0.165 0.165 0.000   0 0.185
CWND87 23/02/2017 Put 14.750 1.970 1.970 0.000   0 1.930
CWNE47 23/02/2017 Call 15.000 0.130 0.130 0.000   0 0.145
CWNE57 23/02/2017 Put 15.000 2.190 2.190 0.000   0 2.155
CWND37 23/02/2017 Call 15.500 0.075 0.075 0.000   0 0.090
CWND47 23/02/2017 Put 15.500 2.650 2.650 0.000   0 2.625
CWNE67 23/02/2017 Call 16.000 0.000 0.000 0.000   0 0.055
CWNE77 23/02/2017 Put 16.000 0.000 0.000 0.000   0 3.085
CWNG89 30/03/2017 Call 0.010 12.675 12.675 0.000   0 12.740
CWNG49 30/03/2017 Call 8.000 5.270 5.270 0.000   0 5.330
CWNG59 30/03/2017 Put 8.000 0.003 0.003 0.000   0 0.010
CWNFP9 30/03/2017 Call 8.500 4.770 4.770 0.000   0 4.830
CWNFQ9 30/03/2017 Put 8.500 0.008 0.008 0.000   40 0.025
CWNFZ9 30/03/2017 Call 9.000 4.270 4.270 0.000   0 4.330
CWNG19 30/03/2017 Put 9.000 0.020 0.020 0.000   0 0.045
CWNFR9 30/03/2017 Call 9.500 3.770 3.770 0.000   0 3.830
CWNFS9 30/03/2017 Put 9.500 0.040 0.040 0.000   0 0.075
CWNTD9 30/03/2017 Call 9.750 3.520 3.520 0.000   0 3.580
CWNTE9 30/03/2017 Put 9.750 0.060 0.060 0.000   0 0.100
CWNG29 30/03/2017 Call 10.000 3.270 3.270 0.000   0 3.335
CWNG39 30/03/2017 Put 10.000 0.085 0.085 0.000   0 0.125
CWNS99 30/03/2017 Call 10.250 3.020 3.020 0.000   0 3.085
CWNSA9 30/03/2017 Put 10.250 0.110 0.110 0.000   0 0.150
CWNFX9 30/03/2017 Call 10.500 2.770 2.770 0.000   0 2.835
CWNFY9 30/03/2017 Put 10.500 0.145 0.145 0.000   0 0.185
CWNS19 30/03/2017 Call 10.750 0.000 0.000 0.000   0 2.585
CWNS29 30/03/2017 Put 10.750 0.000 0.000 0.000   0 0.220
CWNFV9 30/03/2017 Call 11.000 0.000 0.000 0.000   0 2.345
CWNFW9 30/03/2017 Put 11.000 0.245 0.245 0.000   0 0.270
CWNSD9 30/03/2017 Call 11.250 2.045 2.045 0.000   0 2.105
CWNSE9 30/03/2017 Put 11.250 0.305 0.305 0.000   0 0.320
CWNG69 30/03/2017 Call 11.500 1.815 1.815 0.000   0 1.875
CWNG79 30/03/2017 Put 11.500 0.380 0.380 0.000   70 0.385
CWNS79 30/03/2017 Call 11.750 1.600 1.600 0.000   0 1.660
CWNS89 30/03/2017 Put 11.750 0.455 0.455 0.000   0 0.455
CWNFT9 30/03/2017 Call 12.000 1.405 1.405 0.000   0 1.455
CWNFU9 30/03/2017 Put 12.000 0.550 0.550 0.000   825 0.540
CWNSB9 30/03/2017 Call 12.250 1.225 1.225 0.000   0 1.275
CWNSC9 30/03/2017 Put 12.250 0.650 0.650 0.000   0 0.635
CWNGX9 30/03/2017 Call 12.500 1.065 1.065 0.000   0 1.110
CWNGY9 30/03/2017 Put 12.500 0.760 0.760 0.000   616 0.740
CWNS39 30/03/2017 Call 12.750 0.920 0.920 0.000   0 0.960
CWNS49 30/03/2017 Put 12.750 0.885 0.885 0.000   0 0.860
CWNGZ9 30/03/2017 Call 13.000 0.790 0.790 0.000   20 0.825
CWNI19 30/03/2017 Put 13.000 1.015 1.015 0.000   0 0.990
CWNSF9 30/03/2017 Call 13.250 0.675 0.675 0.000   30 0.705
CWNSG9 30/03/2017 Put 13.250 1.165 1.165 0.000   0 1.135
CWNI49 30/03/2017 Call 13.500 0.570 0.570 0.000   47 0.595
CWNI59 30/03/2017 Put 13.500 1.325 1.325 0.000   0 1.290
CWNW59 30/03/2017 Call 13.510 0.475 0.475 0.000   0 0.500
CWNW49 30/03/2017 Put 13.510 1.325 1.325 0.000   0 1.295
CWNS59 30/03/2017 Call 13.750 0.475 0.475 0.000   0 0.500
CWNS69 30/03/2017 Put 13.750 1.495 1.495 0.000   0 1.460
CWNIP9 30/03/2017 Call 14.000 0.395 0.395 0.000   0 0.415
CWNIQ9 30/03/2017 Put 14.000 1.675 1.675 0.000   3 1.635
CWNW69 30/03/2017 Call 14.010 0.325 0.325 0.000   65 0.345
CWNW79 30/03/2017 Put 14.010 1.675 1.675 0.000   0 1.640
CWNTB9 30/03/2017 Call 14.250 0.325 0.325 0.000   140 0.345
CWNTC9 30/03/2017 Put 14.250 1.860 1.860 0.000   0 1.825
CWNW99 30/03/2017 Call 14.260 0.265 0.265 0.000   30 0.280
CWNW89 30/03/2017 Put 14.260 1.865 1.865 0.000   0 1.830
CWNMV9 30/03/2017 Call 14.500 0.265 0.265 0.000   0 0.280
CWNMW9 30/03/2017 Put 14.500 2.060 2.060 0.000   0 2.025
CWNXB9 30/03/2017 Call 14.750 0.215 0.215 0.000   35 0.230
CWNXC9 30/03/2017 Put 14.750 2.265 2.265 0.000   0 2.235
CWNB47 30/03/2017 Call 15.000 0.175 0.175 0.000   0 0.185
CWNB57 30/03/2017 Put 15.000 2.480 2.480 0.000   0 2.445
CWNCK7 30/03/2017 Call 15.500 0.110 0.110 0.000   0 0.120
CWNCL7 30/03/2017 Put 15.500 2.915 2.915 0.000   0 2.890
CWNCM7 30/03/2017 Call 16.000 0.000 0.000 0.000   36 0.075
CWNCN7 30/03/2017 Put 16.000 0.000 0.000 0.000   0 3.345
CWNCO7 30/03/2017 Call 16.500 0.045 0.045 0.000   0 0.045
CWNCP7 30/03/2017 Put 16.500 3.830 3.830 0.000   0 3.810
CWNMM9 29/06/2017 Call 0.010 12.725 12.725 0.000   0 12.785
CWNQB9 29/06/2017 Call 9.000 4.270 4.270 0.000   0 4.330
CWNQC9 29/06/2017 Put 9.000 0.055 0.055 0.000   0 0.110
CWNMC9 29/06/2017 Call 9.500 3.770 3.770 0.000   0 3.830
CWNMD9 29/06/2017 Put 9.500 0.100 0.100 0.000   0 0.150
CWNMG9 29/06/2017 Call 10.000 3.270 3.270 0.000   0 3.330
CWNMH9 29/06/2017 Put 10.000 0.165 0.165 0.000   0 0.205
CWNYL9 29/06/2017 Call 10.250 3.020 3.020 0.000   0 3.080
CWNYM9 29/06/2017 Put 10.250 0.210 0.210 0.000   0 0.245
CWNM69 29/06/2017 Call 10.500 2.775 2.775 0.000   0 2.835
CWNM79 29/06/2017 Put 10.500 0.260 0.260 0.000   0 0.285
CWNYJ9 29/06/2017 Call 10.750 0.000 0.000 0.000   0 2.590
CWNYK9 29/06/2017 Put 10.750 0.000 0.000 0.000   0 0.340
CWNMK9 29/06/2017 Call 11.000 0.000 0.000 0.000   0 2.360
CWNML9 29/06/2017 Put 11.000 0.000 0.000 0.000   0 0.400
CWNXM9 29/06/2017 Call 11.250 2.070 2.070 0.000   0 2.140
CWNXN9 29/06/2017 Put 11.250 0.465 0.465 0.000   0 0.470
CWNMA9 29/06/2017 Call 11.500 1.865 1.865 0.000   0 1.930
CWNMB9 29/06/2017 Put 11.500 0.545 0.545 0.000   0 0.540
CWNXW9 29/06/2017 Call 11.750 1.680 1.680 0.000   0 1.740
CWNXY9 29/06/2017 Put 11.750 0.640 0.640 0.000   0 0.625
CWNMI9 29/06/2017 Call 12.000 1.500 1.500 0.000   100 1.555
CWNMJ9 29/06/2017 Put 12.000 0.730 0.730 0.000   500 0.715
CWNXO9 29/06/2017 Call 12.250 1.340 1.340 0.000   0 1.390
CWNXP9 29/06/2017 Put 12.250 0.840 0.840 0.000   0 0.815
CWNM89 29/06/2017 Call 12.500 1.190 1.190 0.000   0 1.235
CWNM99 29/06/2017 Put 12.500 0.950 0.950 0.000   0 0.920
CWNXU9 29/06/2017 Call 12.750 1.055 1.055 0.000   0 1.090
CWNXV9 29/06/2017 Put 12.750 1.075 1.075 0.000   0 1.040
CWNME9 29/06/2017 Call 13.000 0.920 0.920 0.000   0 0.955
CWNMF9 29/06/2017 Put 13.000 1.200 1.200 0.000   0 1.170
CWNXQ9 29/06/2017 Call 13.250 0.805 0.805 0.000   0 0.835
CWNXR9 29/06/2017 Put 13.250 1.345 1.345 0.000   0 1.310
CWNM49 29/06/2017 Call 13.500 0.700 0.700 0.000   0 0.725
CWNM59 29/06/2017 Put 13.500 1.495 1.495 0.000   0 1.460
CWNXK9 29/06/2017 Call 13.750 0.605 0.605 0.000   0 0.630
CWNXL9 29/06/2017 Put 13.750 1.655 1.655 0.000   0 1.615
CWNMR9 29/06/2017 Call 14.000 0.520 0.520 0.000   20 0.540
CWNMS9 29/06/2017 Put 14.000 1.825 1.825 0.000   0 1.785
CWNXS9 29/06/2017 Call 14.250 0.445 0.445 0.000   0 0.465
CWNXT9 29/06/2017 Put 14.250 2.005 2.005 0.000   0 1.960
CWNMX9 29/06/2017 Call 14.500 0.380 0.380 0.000   0 0.400
CWNMY9 29/06/2017 Put 14.500 2.195 2.195 0.000   0 2.150
CWNYV9 29/06/2017 Call 14.750 0.325 0.325 0.000   0 0.340
CWNYW9 29/06/2017 Put 14.750 2.385 2.385 0.000   0 2.340
CWNWQ9 29/06/2017 Call 15.000 0.275 0.275 0.000   0 0.290
CWNWR9 29/06/2017 Put 15.000 2.590 2.590 0.000   0 2.545
CWNCQ7 29/06/2017 Call 15.500 0.200 0.200 0.000   0 0.210
CWNCR7 29/06/2017 Put 15.500 3.010 3.010 0.000   0 2.965
CWNCS7 29/06/2017 Call 16.000 0.140 0.140 0.000   0 0.150
CWNCT7 29/06/2017 Put 16.000 0.000 0.000 0.000   0 3.405
CWNCU7 29/06/2017 Call 16.500 0.100 0.100 0.000   0 0.105
CWNCV7 29/06/2017 Put 16.500 3.900 3.900 0.000   0 3.860
CWNSZ9 28/09/2017 Call 0.010 12.420 12.420 0.000   0 12.480
CWNTF9 28/09/2017 Call 9.500 3.770 3.770 0.000   0 3.830
CWNTG9 28/09/2017 Put 9.500 0.195 0.195 0.000   0 0.250
CWNSH9 28/09/2017 Call 10.000 3.270 3.270 0.000   0 3.330
CWNSI9 28/09/2017 Put 10.000 0.290 0.290 0.000   0 0.340
CWNSP9 28/09/2017 Call 10.500 2.770 2.770 0.000   0 2.840
CWNSQ9 28/09/2017 Put 10.500 0.415 0.415 0.000   0 0.455
CWNSX9 28/09/2017 Call 11.000 2.300 2.300 0.000   0 2.375
CWNSY9 28/09/2017 Put 11.000 0.575 0.575 0.000   0 0.595
CWNSN9 28/09/2017 Call 11.500 1.890 1.890 0.000   0 1.965
CWNSO9 28/09/2017 Put 11.500 0.760 0.760 0.000   0 0.770
CWNST9 28/09/2017 Call 12.000 1.555 1.555 0.000   0 1.615
CWNSU9 28/09/2017 Put 12.000 0.980 0.980 0.000   0 0.975
CWNSL9 28/09/2017 Call 12.500 1.270 1.270 0.000   0 1.315
CWNSM9 28/09/2017 Put 12.500 1.230 1.230 0.000   0 1.210
CWNSR9 28/09/2017 Call 13.000 1.020 1.020 0.000   0 1.060
CWNSS9 28/09/2017 Put 13.000 1.505 1.505 0.000   0 1.480
CWNSJ9 28/09/2017 Call 13.500 0.810 0.810 0.000   0 0.840
CWNSK9 28/09/2017 Put 13.500 1.815 1.815 0.000   0 1.780
CWNSV9 28/09/2017 Call 14.000 0.635 0.635 0.000   0 0.660
CWNSW9 28/09/2017 Put 14.000 2.155 2.155 0.000   0 2.120
CWNT19 28/09/2017 Call 14.500 0.495 0.495 0.000   0 0.515
CWNT29 28/09/2017 Put 14.500 2.520 2.520 0.000   0 2.490
CWNWS9 28/09/2017 Call 15.000 0.380 0.380 0.000   0 0.400
CWNWT9 28/09/2017 Put 15.000 2.910 2.910 0.000   0 2.880
CWNB67 28/09/2017 Call 16.000 0.220 0.220 0.000   0 0.240
CWNB77 28/09/2017 Put 16.000 0.000 0.000 0.000   0 3.730
CWNCW7 28/09/2017 Call 17.000 0.125 0.125 0.000   0 0.140
CWNCX7 28/09/2017 Put 17.000 4.625 4.625 0.000   0 4.625
CWNYI9 21/12/2017 Call 0.010 12.470 12.470 0.000   0 12.530
CWNYN9 21/12/2017 Call 10.000 3.270 3.270 0.000   0 3.335
CWNYO9 21/12/2017 Put 10.000 0.365 0.365 0.000   0 0.410
CWNY49 21/12/2017 Call 10.500 2.775 2.775 0.000   0 2.850
CWNY59 21/12/2017 Put 10.500 0.505 0.505 0.000   0 0.535
CWNYC9 21/12/2017 Call 11.000 0.000 0.000 0.000   0 2.400
CWNYD9 21/12/2017 Put 11.000 0.000 0.000 0.000   0 0.685
CWNY69 21/12/2017 Call 11.500 1.935 1.935 0.000   0 2.005
CWNY79 21/12/2017 Put 11.500 0.865 0.865 0.000   0 0.865
CWNYG9 21/12/2017 Call 12.000 1.610 1.610 0.000   0 1.665
CWNYH9 21/12/2017 Put 12.000 1.090 1.090 0.000   0 1.075
CWNY89 21/12/2017 Call 12.500 1.335 1.335 0.000   0 1.380
CWNY99 21/12/2017 Put 12.500 1.340 1.340 0.000   0 1.315
CWNYA9 21/12/2017 Call 13.000 1.090 1.090 0.000   0 1.125
CWNYB9 21/12/2017 Put 13.000 1.615 1.615 0.000   0 1.580
CWNY29 21/12/2017 Call 13.500 0.880 0.880 0.000   0 0.915
CWNY39 21/12/2017 Put 13.500 1.915 1.915 0.000   0 1.885
CWNYE9 21/12/2017 Call 14.000 0.710 0.710 0.000   0 0.735
CWNYF9 21/12/2017 Put 14.000 2.255 2.255 0.000   0 2.215
CWNXZ9 21/12/2017 Call 14.500 0.565 0.565 0.000   0 0.585
CWNY19 21/12/2017 Put 14.500 2.610 2.610 0.000   0 2.575
CWNYT9 21/12/2017 Call 15.000 0.445 0.445 0.000   0 0.465
CWNYU9 21/12/2017 Put 15.000 2.985 2.985 0.000   0 2.960
CWNB87 21/12/2017 Call 16.000 0.280 0.280 0.000   0 0.295
CWNB97 21/12/2017 Put 16.000 0.000 0.000 0.000   0 3.785
CWNCY7 21/12/2017 Call 17.000 0.170 0.170 0.000   0 0.185
CWNCZ7 21/12/2017 Put 17.000 4.675 4.675 0.000   0 4.675

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.