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 13.630 Up 0.110 13.500 13.700 13.610 13.720 13.520 1,444,016 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CWND78 27/08/2015 Call 0.010 13.640 13.640 0.000   0 13.640
CWNEW8 27/08/2015 Call 9.500 4.150 4.150 0.000   0 4.150
CWNEX8 27/08/2015 Put 9.500 0.000 0.000 0.000   0 0.000
CWNEZ8 27/08/2015 Call 9.750 3.905 3.905 0.000   0 3.905
CWNEY8 27/08/2015 Put 9.750 0.000 0.000 0.000   0 0.000
CWNF18 27/08/2015 Call 10.000 3.655 3.655 0.000   0 3.655
CWNF28 27/08/2015 Put 10.000 0.000 0.000 0.000   0 0.000
CWNF48 27/08/2015 Call 10.250 3.405 3.405 0.000   0 3.405
CWNF38 27/08/2015 Put 10.250 0.000 0.000 0.000   0 0.000
CWNE78 27/08/2015 Call 10.500 3.160 3.160 0.000   0 3.160
CWNE88 27/08/2015 Put 10.500 0.001 0.001 0.000   280 0.001
CWNPY8 27/08/2015 Call 10.750 2.915 2.915 0.000   0 2.915
CWNPZ8 27/08/2015 Put 10.750 0.002 0.002 0.000   111 0.002
CWNEF8 27/08/2015 Call 11.000 2.670 2.670 0.000   0 2.670
CWNE98 27/08/2015 Put 11.000 0.004 0.004 0.000   40 0.004
CWNEQ8 27/08/2015 Call 11.250 2.425 2.425 0.000   0 2.425
CWNER8 27/08/2015 Put 11.250 0.008 0.008 0.000   30 0.008
CWNES8 27/08/2015 Call 11.500 2.180 2.180 0.000   0 2.180
CWNET8 27/08/2015 Put 11.500 0.015 0.015 0.000   525 0.015
CWNE58 27/08/2015 Call 11.750 1.940 1.940 0.000   100 1.940
CWNE68 27/08/2015 Put 11.750 0.025 0.025 0.000   0 0.025
CWNE38 27/08/2015 Call 12.000 1.705 1.705 0.000   286 1.705
CWNE48 27/08/2015 Put 12.000 0.040 0.040 0.000   75 0.040
CWNEG8 27/08/2015 Call 12.010 1.695 1.695 0.000   0 1.695
CWNEH8 27/08/2015 Put 12.010 0.040 0.040 0.000   0 0.040
CWNDQ8 27/08/2015 Call 12.250 1.470 1.470 0.000   100 1.470
CWNDR8 27/08/2015 Put 12.250 0.065 0.065 0.000   150 0.065
CWNEJ8 27/08/2015 Call 12.260 1.465 1.465 0.000   0 1.465
CWNEI8 27/08/2015 Put 12.260 0.065 0.065 0.000   280 0.065
CWNDM8 27/08/2015 Call 12.500 1.250 1.250 0.000   12 1.250
CWNDN8 27/08/2015 Put 12.500 0.095 0.095 0.000   220 0.095
CWNDZ8 27/08/2015 Call 12.510 1.240 1.240 0.000   0 1.240
CWNDY8 27/08/2015 Put 12.510 0.095 0.095 0.000   100 0.095
CWNDO8 27/08/2015 Call 12.750 1.040 1.040 0.000   40 1.040
CWNDP8 27/08/2015 Put 12.750 0.135 0.135 0.000   50 0.135
CWNEK8 27/08/2015 Call 12.760 1.030 1.030 0.000   0 1.030
CWNEL8 27/08/2015 Put 12.760 0.140 0.140 0.000   0 0.140
CWNDK8 27/08/2015 Call 13.000 0.845 0.845 0.000   30 0.845
CWNDL8 27/08/2015 Put 13.000 0.190 0.190 0.000   980 0.190
CWNE18 27/08/2015 Call 13.010 0.835 0.835 0.000   0 0.835
CWNE28 27/08/2015 Put 13.010 0.195 0.195 0.000   0 0.195
CWND88 27/08/2015 Call 13.250 0.665 0.665 0.000   2,205 0.665
CWND98 27/08/2015 Put 13.250 0.265 0.265 0.000   0 0.265
CWNEU8 27/08/2015 Call 13.260 0.660 0.660 0.000   80 0.660
CWNEV8 27/08/2015 Put 13.260 0.265 0.265 0.000   0 0.265
CWNCO8 27/08/2015 Call 13.500 0.510 0.510 0.000   812 0.510
CWNCP8 27/08/2015 Put 13.500 0.355 0.355 0.000   138 0.355
CWNUM8 27/08/2015 Call 13.510 0.500 0.500 0.000   0 0.500
CWNUN8 27/08/2015 Put 13.510 0.360 0.360 0.000   200 0.360
CWNCS8 27/08/2015 Call 13.750 0.375 0.375 0.000   1,500 0.375
CWNCT8 27/08/2015 Put 13.750 0.470 0.470 0.000   40 0.470
CWNUP8 27/08/2015 Call 13.760 0.370 0.370 0.000   0 0.370
CWNUO8 27/08/2015 Put 13.760 0.475 0.475 0.000   0 0.475
CWND18 27/08/2015 Call 14.000 0.265 0.265 0.300 25 985 0.265
CWND28 27/08/2015 Put 14.000 0.610 0.610 0.000   40 0.610
CWNC98 27/08/2015 Call 14.250 0.180 0.180 0.000   208 0.180
CWNCF8 27/08/2015 Put 14.250 0.770 0.770 0.000   100 0.770
CWNCM8 27/08/2015 Call 14.500 0.115 0.115 0.000   618 0.115
CWNCN8 27/08/2015 Put 14.500 0.960 0.960 0.000   0 0.960
CWNCU8 27/08/2015 Call 14.750 0.075 0.075 0.000   0 0.075
CWNCV8 27/08/2015 Put 14.750 1.165 1.165 0.000   0 1.165
CWNCY8 27/08/2015 Call 15.000 0.045 0.045 0.000   250 0.045
CWNCZ8 27/08/2015 Put 15.000 1.390 1.390 0.000   0 1.390
CWNUY8 27/08/2015 Call 15.010 0.045 0.045 0.000   0 0.045
CWNUZ8 27/08/2015 Put 15.010 1.390 1.390 0.000   400 1.390
CWNCI8 27/08/2015 Call 15.500 0.015 0.015 0.000   0 0.015
CWNCJ8 27/08/2015 Put 15.500 1.870 1.870 0.000   0 1.870
CWND38 27/08/2015 Call 16.000 0.004 0.004 0.000   0 0.004
CWND48 27/08/2015 Put 16.000 2.370 2.370 0.000   0 2.370
CWNCK8 27/08/2015 Call 16.500 0.001 0.001 0.000   0 0.001
CWNCL8 27/08/2015 Put 16.500 2.870 2.870 0.000   0 2.870
CWND58 27/08/2015 Call 17.000 0.000 0.000 0.000   50 0.000
CWND68 27/08/2015 Put 17.000 3.370 3.370 0.000   0 3.370
CWNCW8 27/08/2015 Call 17.500 0.000 0.000 0.000   0 0.000
CWNCX8 27/08/2015 Put 17.500 3.870 3.870 0.000   0 3.870
CWNCG8 27/08/2015 Call 18.000 0.000 0.000 0.000   0 0.000
CWNCH8 27/08/2015 Put 18.000 4.370 4.370 0.000   0 4.370
CWNCQ8 27/08/2015 Call 18.500 0.000 0.000 0.000   0 0.000
CWNCR8 27/08/2015 Put 18.500 4.870 4.870 0.000   0 4.870
CWNC78 27/08/2015 Call 19.000 0.000 0.000 0.000   0 0.000
CWNC88 27/08/2015 Put 19.000 5.370 5.370 0.000   0 5.370
CWNGR8 24/09/2015 Call 0.010 13.470 13.470 0.000   0 13.470
CWNTT8 24/09/2015 Call 10.250 3.415 3.415 0.000   0 3.415
CWNTU8 24/09/2015 Put 10.250 0.008 0.008 0.000   0 0.008
CWNGT8 24/09/2015 Call 10.260 3.215 3.215 0.000   0 3.215
CWNGS8 24/09/2015 Put 10.260 0.009 0.009 0.000   0 0.009
CWNQF8 24/09/2015 Call 10.500 3.170 3.170 0.000   0 3.170
CWNQG8 24/09/2015 Put 10.500 0.015 0.015 0.000   0 0.015
CWNQ18 24/09/2015 Call 10.750 2.925 2.925 0.000   0 2.925
CWNQ28 24/09/2015 Put 10.750 0.020 0.020 0.000   0 0.020
CWNGV8 24/09/2015 Call 10.760 2.730 2.730 0.000   0 2.730
CWNGU8 24/09/2015 Put 10.760 0.025 0.025 0.000   0 0.025
CWNNR8 24/09/2015 Call 11.000 2.680 2.680 0.000   0 2.680
CWNNS8 24/09/2015 Put 11.000 0.035 0.035 0.000   0 0.035
CWNFM8 24/09/2015 Call 11.250 2.440 2.440 0.000   0 2.440
CWNFN8 24/09/2015 Put 11.250 0.050 0.050 0.000   100 0.050
CWNG38 24/09/2015 Call 11.500 2.200 2.200 0.000   0 2.200
CWNG48 24/09/2015 Put 11.500 0.070 0.070 0.000   70 0.070
CWNGW8 24/09/2015 Call 11.510 2.020 2.020 0.000   0 2.020
CWNGX8 24/09/2015 Put 11.510 0.075 0.075 0.000   0 0.075
CWNG18 24/09/2015 Call 11.750 1.970 1.970 0.000   0 1.970
CWNG28 24/09/2015 Put 11.750 0.100 0.100 0.000   0 0.100
CWNGZ8 24/09/2015 Call 11.760 1.795 1.795 0.000   0 1.795
CWNGY8 24/09/2015 Put 11.760 0.100 0.100 0.000   0 0.100
CWNG98 24/09/2015 Call 12.000 1.750 1.750 0.000   0 1.750
CWNGK8 24/09/2015 Put 12.000 0.130 0.130 0.000   0 0.130
CWNJ38 24/09/2015 Call 12.010 1.580 1.580 0.000   0 1.580
CWNJ48 24/09/2015 Put 12.010 0.130 0.130 0.000   0 0.130
CWNFO8 24/09/2015 Call 12.250 1.535 1.535 0.000   0 1.535
CWNFP8 24/09/2015 Put 12.250 0.165 0.165 0.000   20 0.165
CWNI18 24/09/2015 Call 12.260 1.375 1.375 0.000   0 1.375
CWNI28 24/09/2015 Put 12.260 0.170 0.170 0.000   0 0.170
CWNFY8 24/09/2015 Call 12.500 1.330 1.330 0.000   0 1.330
CWNFZ8 24/09/2015 Put 12.500 0.215 0.215 0.185 40 490 0.215
CWNJ68 24/09/2015 Call 12.510 1.180 1.180 0.000   200 1.180
CWNJ58 24/09/2015 Put 12.510 0.220 0.220 0.000   80 0.220
CWNGN8 24/09/2015 Call 12.750 1.135 1.135 0.000   80 1.135
CWNGO8 24/09/2015 Put 12.750 0.280 0.280 0.000   80 0.280
CWNJ78 24/09/2015 Call 12.760 0.995 0.995 0.000   0 0.995
CWNJ88 24/09/2015 Put 12.760 0.280 0.280 0.000   5 0.280
CWNG58 24/09/2015 Call 13.000 0.950 0.950 0.000   4,578 0.950
CWNG68 24/09/2015 Put 13.000 0.355 0.355 0.000   200 0.355
CWNJA8 24/09/2015 Call 13.010 0.820 0.820 0.000   300 0.820
CWNJ98 24/09/2015 Put 13.010 0.355 0.355 0.000   5 0.355
CWNFQ8 24/09/2015 Call 13.250 0.775 0.775 0.000   20 0.775
CWNFR8 24/09/2015 Put 13.250 0.445 0.445 0.000   0 0.445
CWNFW8 24/09/2015 Call 13.500 0.620 0.620 0.000   490 0.620
CWNFX8 24/09/2015 Put 13.500 0.555 0.555 0.000   150 0.555
CWNGP8 24/09/2015 Call 13.750 0.485 0.485 0.000   55 0.485
CWNGQ8 24/09/2015 Put 13.750 0.680 0.680 0.000   0 0.680
CWNG78 24/09/2015 Call 14.000 0.370 0.370 0.000   253 0.370
CWNG88 24/09/2015 Put 14.000 0.825 0.825 0.000   100 0.825
CWNFS8 24/09/2015 Call 14.250 0.270 0.270 0.000   400 0.270
CWNFT8 24/09/2015 Put 14.250 0.990 0.990 0.000   400 0.990
CWNFU8 24/09/2015 Call 14.500 0.195 0.195 0.190 136 136 0.195
CWNFV8 24/09/2015 Put 14.500 1.175 1.175 0.000   0 1.175
CWNGL8 24/09/2015 Call 14.750 0.135 0.135 0.000   0 0.135
CWNGM8 24/09/2015 Put 14.750 1.370 1.370 0.000   0 1.370
CWNI38 24/09/2015 Call 15.000 0.090 0.090 0.000   0 0.090
CWNI48 24/09/2015 Put 15.000 1.585 1.585 0.000   0 1.585
CWNI58 24/09/2015 Call 15.500 0.040 0.040 0.000   0 0.040
CWNI68 24/09/2015 Put 15.500 2.040 2.040 0.000   0 2.040
CWNIW8 24/09/2015 Call 16.000 0.015 0.015 0.000   0 0.015
CWNIX8 24/09/2015 Put 16.000 2.520 2.520 0.000   0 2.520
CWNJ18 24/09/2015 Call 16.500 0.006 0.006 0.000   0 0.006
CWNJ28 24/09/2015 Put 16.500 3.015 3.015 0.000   0 3.015
CWNIY8 24/09/2015 Call 17.000 0.002 0.002 0.000   0 0.002
CWNIZ8 24/09/2015 Put 17.000 3.510 3.510 0.000   0 3.510
CWNKC8 29/10/2015 Call 0.010 13.500 13.500 0.000   0 13.500
CWNQO8 29/10/2015 Call 8.000 5.675 5.675 0.000   0 5.675
CWNQN8 29/10/2015 Put 8.000 0.002 0.002 0.000   0 0.002
CWNP38 29/10/2015 Call 9.000 4.680 4.680 0.000   0 4.680
CWNP28 29/10/2015 Put 9.000 0.010 0.010 0.000   300 0.010
CWNP48 29/10/2015 Call 10.000 3.690 3.690 0.000   0 3.690
CWNP58 29/10/2015 Put 10.000 0.040 0.040 0.000   200 0.040
CWNTV8 29/10/2015 Call 10.250 3.440 3.440 0.000   0 3.440
CWNTW8 29/10/2015 Put 10.250 0.055 0.055 0.000   0 0.055
CWNQH8 29/10/2015 Call 10.500 3.195 3.195 0.000   0 3.195
CWNQI8 29/10/2015 Put 10.500 0.065 0.065 0.000   0 0.065
CWNQ38 29/10/2015 Call 10.750 2.955 2.955 0.000   0 2.955
CWNQ48 29/10/2015 Put 10.750 0.085 0.085 0.000   0 0.085
CWNNT8 29/10/2015 Call 11.000 2.715 2.715 0.000   0 2.715
CWNNU8 29/10/2015 Put 11.000 0.100 0.100 0.000   790 0.100
CWNQP8 29/10/2015 Call 11.010 2.585 2.585 0.000   0 2.585
CWNQQ8 29/10/2015 Put 11.010 0.100 0.100 0.000   0 0.100
CWNKH8 29/10/2015 Call 11.250 2.475 2.475 0.000   0 2.475
CWNKI8 29/10/2015 Put 11.250 0.125 0.125 0.000   0 0.125
CWNQS8 29/10/2015 Call 11.260 2.355 2.355 0.000   0 2.355
CWNQR8 29/10/2015 Put 11.260 0.125 0.125 0.000   0 0.125
CWNK48 29/10/2015 Call 11.500 2.245 2.245 0.000   0 2.245
CWNK58 29/10/2015 Put 11.500 0.150 0.150 0.000   0 0.150
CWNQT8 29/10/2015 Call 11.510 2.130 2.130 0.000   0 2.130
CWNQU8 29/10/2015 Put 11.510 0.150 0.150 0.000   300 0.150
CWNJT8 29/10/2015 Call 11.750 2.020 2.020 0.000   0 2.020
CWNJU8 29/10/2015 Put 11.750 0.185 0.185 0.000   0 0.185
CWNQW8 29/10/2015 Call 11.760 1.915 1.915 0.000   0 1.915
CWNQV8 29/10/2015 Put 11.760 0.185 0.185 0.000   0 0.185
CWNJH8 29/10/2015 Call 12.000 1.800 1.800 0.000   0 1.800
CWNJI8 29/10/2015 Put 12.000 0.225 0.225 0.000   0 0.225
CWNP78 29/10/2015 Call 12.010 1.705 1.705 0.000   0 1.705
CWNP68 29/10/2015 Put 12.010 0.225 0.225 0.000   0 0.225
CWNK68 29/10/2015 Call 12.250 1.590 1.590 0.000   0 1.590
CWNK78 29/10/2015 Put 12.250 0.275 0.275 0.000   0 0.275
CWNP88 29/10/2015 Call 12.260 1.510 1.510 0.000   0 1.510
CWNP98 29/10/2015 Put 12.260 0.275 0.275 0.000   0 0.275
CWNJZ8 29/10/2015 Call 12.500 1.390 1.390 0.000   0 1.390
CWNK18 29/10/2015 Put 12.500 0.340 0.340 0.000   0 0.340
CWNPL8 29/10/2015 Call 12.510 1.320 1.320 0.000   0 1.320
CWNPK8 29/10/2015 Put 12.510 0.335 0.335 0.000   790 0.335
CWNJR8 29/10/2015 Call 12.750 1.205 1.205 0.000   0 1.205
CWNJS8 29/10/2015 Put 12.750 0.410 0.410 0.000   0 0.410
CWNJL8 29/10/2015 Call 13.000 1.030 1.030 0.000   20 1.030
CWNJM8 29/10/2015 Put 13.000 0.495 0.495 0.000   85 0.495
CWNKA8 29/10/2015 Call 13.250 0.870 0.870 0.000   0 0.870
CWNKB8 29/10/2015 Put 13.250 0.595 0.595 0.000   0 0.595
CWNJX8 29/10/2015 Call 13.500 0.725 0.725 0.000   0 0.725
CWNJY8 29/10/2015 Put 13.500 0.705 0.705 0.000   0 0.705
CWNUH8 29/10/2015 Call 13.510 0.690 0.690 0.000   60 0.690
CWNUG8 29/10/2015 Put 13.510 0.705 0.705 0.000   0 0.705
CWNJP8 29/10/2015 Call 13.750 0.595 0.595 0.000   0 0.595
CWNJQ8 29/10/2015 Put 13.750 0.830 0.830 0.000   0 0.830
CWNJN8 29/10/2015 Call 14.000 0.480 0.480 0.000   40 0.480
CWNJO8 29/10/2015 Put 14.000 0.970 0.970 0.000   0 0.970
CWNK28 29/10/2015 Call 14.250 0.385 0.385 0.000   144 0.385
CWNK38 29/10/2015 Put 14.250 1.125 1.125 0.000   0 1.125
CWNJV8 29/10/2015 Call 14.500 0.300 0.300 0.000   0 0.300
CWNJW8 29/10/2015 Put 14.500 1.290 1.290 0.000   0 1.290
CWNJJ8 29/10/2015 Call 14.750 0.240 0.240 0.000   0 0.240
CWNJK8 29/10/2015 Put 14.750 1.475 1.475 0.000   0 1.475
CWNK88 29/10/2015 Call 15.000 0.190 0.190 0.160 95 95 0.190
CWNK98 29/10/2015 Put 15.000 1.670 1.670 0.000   0 1.670
CWNKD8 29/10/2015 Call 15.500 0.120 0.120 0.000   0 0.120
CWNKE8 29/10/2015 Put 15.500 2.095 2.095 0.000   0 2.095
CWNKF8 29/10/2015 Call 16.000 0.075 0.075 0.000   0 0.075
CWNKG8 29/10/2015 Put 16.000 2.545 2.545 0.000   0 2.545
CWNRZ8 26/11/2015 Call 0.010 13.520 13.520 0.000   0 13.520
CWNSA8 26/11/2015 Call 9.000 4.670 4.670 0.000   0 4.670
CWNS98 26/11/2015 Put 9.000 0.020 0.020 0.000   400 0.020
CWNSB8 26/11/2015 Call 10.000 3.690 3.690 0.000   0 3.690
CWNSC8 26/11/2015 Put 10.000 0.065 0.065 0.000   0 0.065
CWNTX8 26/11/2015 Call 10.250 3.450 3.450 0.000   0 3.450
CWNTY8 26/11/2015 Put 10.250 0.080 0.080 0.000   0 0.080
CWNTP8 26/11/2015 Call 10.500 3.210 3.210 0.000   0 3.210
CWNTQ8 26/11/2015 Put 10.500 0.100 0.100 0.000   0 0.100
CWNSN8 26/11/2015 Call 10.750 2.970 2.970 0.000   0 2.970
CWNSO8 26/11/2015 Put 10.750 0.120 0.120 0.000   0 0.120
CWNSJ8 26/11/2015 Call 11.000 2.735 2.735 0.000   0 2.735
CWNSK8 26/11/2015 Put 11.000 0.145 0.145 0.000   0 0.145
CWNQZ8 26/11/2015 Call 11.250 2.500 2.500 0.000   0 2.500
CWNR18 26/11/2015 Put 11.250 0.170 0.170 0.000   0 0.170
CWNSE8 26/11/2015 Call 11.260 2.420 2.420 0.000   0 2.420
CWNSD8 26/11/2015 Put 11.260 0.170 0.170 0.000   400 0.170
CWNR28 26/11/2015 Call 11.500 2.275 2.275 0.000   0 2.275
CWNR38 26/11/2015 Put 11.500 0.205 0.205 0.000   0 0.205
CWNSF8 26/11/2015 Call 11.510 2.200 2.200 0.000   0 2.200
CWNSG8 26/11/2015 Put 11.510 0.200 0.200 0.000   0 0.200
CWNR48 26/11/2015 Call 11.750 2.055 2.055 0.000   0 2.055
CWNR58 26/11/2015 Put 11.750 0.240 0.240 0.000   0 0.240
CWNSI8 26/11/2015 Call 11.760 1.990 1.990 0.000   0 1.990
CWNSH8 26/11/2015 Put 11.760 0.240 0.240 0.000   0 0.240
CWNR68 26/11/2015 Call 12.000 1.850 1.850 0.000   0 1.850
CWNR78 26/11/2015 Put 12.000 0.290 0.290 0.000   0 0.290
CWNR88 26/11/2015 Call 12.250 1.650 1.650 0.000   0 1.650
CWNR98 26/11/2015 Put 12.250 0.345 0.345 0.000   0 0.345
CWNRF8 26/11/2015 Call 12.500 1.460 1.460 0.000   0 1.460
CWNRG8 26/11/2015 Put 12.500 0.415 0.415 0.000   0 0.415
CWNRH8 26/11/2015 Call 12.750 1.285 1.285 0.000   0 1.285
CWNRI8 26/11/2015 Put 12.750 0.495 0.495 0.000   0 0.495
CWNRJ8 26/11/2015 Call 13.000 1.120 1.120 0.000   0 1.120
CWNRK8 26/11/2015 Put 13.000 0.580 0.580 0.000   0 0.580
CWNRL8 26/11/2015 Call 13.250 0.975 0.975 0.000   0 0.975
CWNRM8 26/11/2015 Put 13.250 0.685 0.685 0.000   0 0.685
CWNRN8 26/11/2015 Call 13.500 0.835 0.835 0.000   0 0.835
CWNRO8 26/11/2015 Put 13.500 0.800 0.800 0.000   0 0.800
CWNRP8 26/11/2015 Call 13.750 0.710 0.710 0.000   0 0.710
CWNRQ8 26/11/2015 Put 13.750 0.925 0.925 0.000   0 0.925
CWNRR8 26/11/2015 Call 14.000 0.600 0.600 0.000   0 0.600
CWNRS8 26/11/2015 Put 14.000 1.065 1.065 0.000   0 1.065
CWNRT8 26/11/2015 Call 14.250 0.500 0.500 0.000   0 0.500
CWNRU8 26/11/2015 Put 14.250 1.210 1.210 0.000   0 1.210
CWNRV8 26/11/2015 Call 14.500 0.415 0.415 0.000   0 0.415
CWNRW8 26/11/2015 Put 14.500 1.375 1.375 0.000   0 1.375
CWNRX8 26/11/2015 Call 14.750 0.340 0.340 0.000   0 0.340
CWNRY8 26/11/2015 Put 14.750 1.550 1.550 0.000   0 1.550
CWNUC8 26/11/2015 Call 15.000 0.280 0.280 0.000   0 0.280
CWNUD8 26/11/2015 Put 15.000 1.740 1.740 0.000   0 1.740
CWNUQ8 26/11/2015 Call 15.500 0.190 0.190 0.000   0 0.190
CWNUR8 26/11/2015 Put 15.500 2.175 2.175 0.000   0 2.175
CWNVW8 26/11/2015 Call 16.000            
CWNVX8 26/11/2015 Put 16.000            
CWNNL8 17/12/2015 Call 0.010 13.540 13.540 0.000   0 13.540
CWNPU8 17/12/2015 Call 9.000 4.670 4.670 0.000   0 4.670
CWNPV8 17/12/2015 Put 9.000 0.020 0.020 0.000   0 0.020
CWNPT8 17/12/2015 Call 10.000 3.695 3.695 0.000   0 3.695
CWNPS8 17/12/2015 Put 10.000 0.070 0.070 0.000   0 0.070
CWNTZ8 17/12/2015 Call 10.250 3.455 3.455 0.000   0 3.455
CWNU18 17/12/2015 Put 10.250 0.090 0.090 0.000   0 0.090
CWNQJ8 17/12/2015 Call 10.500 3.215 3.215 0.000   0 3.215
CWNQK8 17/12/2015 Put 10.500 0.110 0.110 0.000   0 0.110
CWNQ58 17/12/2015 Call 10.750 2.980 2.980 0.000   0 2.980
CWNQ68 17/12/2015 Put 10.750 0.135 0.135 0.000   0 0.135
CWNNV8 17/12/2015 Call 11.000 2.750 2.750 0.000   0 2.750
CWNNW8 17/12/2015 Put 11.000 0.160 0.160 0.000   0 0.160
CWNKJ8 17/12/2015 Call 11.250 2.525 2.525 0.000   0 2.525
CWNKK8 17/12/2015 Put 11.250 0.195 0.195 0.000   0 0.195
CWNKL8 17/12/2015 Call 11.500 2.305 2.305 0.000   0 2.305
CWNKM8 17/12/2015 Put 11.500 0.235 0.235 0.235 250 250 0.235
CWNPQ8 17/12/2015 Call 11.510 2.255 2.255 0.000   0 2.255
CWNPR8 17/12/2015 Put 11.510 0.235 0.235 0.000   0 0.235
CWNKN8 17/12/2015 Call 11.750 2.095 2.095 0.000   0 2.095
CWNKO8 17/12/2015 Put 11.750 0.280 0.280 0.000   0 0.280
CWNKP8 17/12/2015 Call 12.000 1.895 1.895 0.000   0 1.895
CWNKQ8 17/12/2015 Put 12.000 0.330 0.330 0.000   0 0.330
CWNPP8 17/12/2015 Call 12.010 1.855 1.855 0.000   0 1.855
CWNPO8 17/12/2015 Put 12.010 0.330 0.330 0.000   0 0.330
CWNKR8 17/12/2015 Call 12.250 1.700 1.700 0.000   0 1.700
CWNKS8 17/12/2015 Put 12.250 0.395 0.395 0.000   0 0.395
CWNKT8 17/12/2015 Call 12.500 1.520 1.520 0.000   12 1.520
CWNKU8 17/12/2015 Put 12.500 0.460 0.460 0.000   0 0.460
CWNPM8 17/12/2015 Call 12.510 1.495 1.495 0.000   0 1.495
CWNPN8 17/12/2015 Put 12.510 0.460 0.460 0.000   0 0.460
CWNKV8 17/12/2015 Call 12.750 1.350 1.350 0.000   0 1.350
CWNKW8 17/12/2015 Put 12.750 0.545 0.545 0.000   100 0.545
CWNKX8 17/12/2015 Call 13.000 1.185 1.185 0.000   35 1.185
CWNKY8 17/12/2015 Put 13.000 0.635 0.635 0.000   0 0.635
CWNKZ8 17/12/2015 Call 13.250 1.040 1.040 0.000   0 1.040
CWNL18 17/12/2015 Put 13.250 0.740 0.740 0.000   0 0.740
CWNL28 17/12/2015 Call 13.500 0.905 0.905 0.000   0 0.905
CWNL38 17/12/2015 Put 13.500 0.855 0.855 0.000   0 0.855
CWNL48 17/12/2015 Call 13.750 0.785 0.785 0.000   0 0.785
CWNL58 17/12/2015 Put 13.750 0.985 0.985 0.000   0 0.985
CWNL68 17/12/2015 Call 14.000 0.675 0.675 0.000   0 0.675
CWNL78 17/12/2015 Put 14.000 1.120 1.120 0.000   0 1.120
CWNL88 17/12/2015 Call 14.250 0.575 0.575 0.000   0 0.575
CWNL98 17/12/2015 Put 14.250 1.270 1.270 0.000   0 1.270
CWNLA8 17/12/2015 Call 14.500 0.490 0.490 0.000   0 0.490
CWNLB8 17/12/2015 Put 14.500 1.435 1.435 0.000   0 1.435
CWNLC8 17/12/2015 Call 14.750 0.410 0.410 0.000   0 0.410
CWNLD8 17/12/2015 Put 14.750 1.605 1.605 0.000   0 1.605
CWNI88 17/12/2015 Call 15.000 0.345 0.345 0.000   60 0.345
CWNI78 17/12/2015 Put 15.000 1.790 1.790 0.000   0 1.790
CWNUS8 17/12/2015 Call 15.500 0.235 0.235 0.000   0 0.235
CWNUT8 17/12/2015 Put 15.500 2.190 2.190 0.000   0 2.190
CWNI98 17/12/2015 Call 16.000 0.155 0.155 0.000   0 0.155
CWNIF8 17/12/2015 Put 16.000 2.615 2.615 0.000   0 2.615
CWNIH8 17/12/2015 Call 17.000 0.065 0.065 0.000   0 0.065
CWNIG8 17/12/2015 Put 17.000 3.540 3.540 0.000   0 3.540
CWNII8 17/12/2015 Call 18.000 0.030 0.030 0.000   0 0.030
CWNIJ8 17/12/2015 Put 18.000 4.510 4.510 0.000   0 4.510
CWNIL8 17/12/2015 Call 19.000 0.010 0.010 0.000   0 0.010
CWNIK8 17/12/2015 Put 19.000 5.500 5.500 0.000   0 5.500
CWNVV8 28/01/2016 Call 0.010 13.575 13.575 0.000   0 13.575
CWNVF8 28/01/2016 Call 11.750 2.155 2.155 0.000   0 2.155
CWNVG8 28/01/2016 Put 11.750 0.345 0.345 0.000   0 0.345
CWNVN8 28/01/2016 Call 12.000 1.970 1.970 0.000   0 1.970
CWNVO8 28/01/2016 Put 12.000 0.410 0.410 0.000   0 0.410
CWNVT8 28/01/2016 Call 12.250 1.790 1.790 0.000   0 1.790
CWNVU8 28/01/2016 Put 12.250 0.475 0.475 0.000   0 0.475
CWNV18 28/01/2016 Call 12.500 1.615 1.615 0.000   0 1.615
CWNV28 28/01/2016 Put 12.500 0.545 0.545 0.000   0 0.545
CWNVB8 28/01/2016 Call 12.750 1.455 1.455 0.000   0 1.455
CWNVC8 28/01/2016 Put 12.750 0.635 0.635 0.000   0 0.635
CWNVJ8 28/01/2016 Call 13.000 1.300 1.300 0.000   0 1.300
CWNVK8 28/01/2016 Put 13.000 0.725 0.725 0.000   0 0.725
CWNVP8 28/01/2016 Call 13.250 1.155 1.155 0.000   0 1.155
CWNVQ8 28/01/2016 Put 13.250 0.830 0.830 0.000   0 0.830
CWNV58 28/01/2016 Call 13.500 1.025 1.025 0.000   0 1.025
CWNV68 28/01/2016 Put 13.500 0.945 0.945 0.000   0 0.945
CWNV98 28/01/2016 Call 13.750 0.905 0.905 0.000   0 0.905
CWNVA8 28/01/2016 Put 13.750 1.075 1.075 0.000   0 1.075
CWNVH8 28/01/2016 Call 14.000 0.790 0.790 0.000   0 0.790
CWNVI8 28/01/2016 Put 14.000 1.210 1.210 0.000   0 1.210
CWNV78 28/01/2016 Call 14.250 0.695 0.695 0.000   0 0.695
CWNV88 28/01/2016 Put 14.250 1.355 1.355 0.000   0 1.355
CWNVD8 28/01/2016 Call 14.500 0.600 0.600 0.000   0 0.600
CWNVE8 28/01/2016 Put 14.500 1.510 1.510 0.000   0 1.510
CWNVL8 28/01/2016 Call 14.750 0.525 0.525 0.000   0 0.525
CWNVM8 28/01/2016 Put 14.750 1.680 1.680 0.000   0 1.680
CWNVR8 28/01/2016 Call 15.000 0.450 0.450 0.000   0 0.450
CWNVS8 28/01/2016 Put 15.000 1.860 1.860 0.000   0 1.860
CWNV38 28/01/2016 Call 15.500 0.330 0.330 0.000   0 0.330
CWNV48 28/01/2016 Put 15.500 2.250 2.250 0.000   0 2.250
CWNVY8 28/01/2016 Call 16.000            
CWNVZ8 28/01/2016 Put 16.000            
CWNNM8 23/03/2016 Call 0.010 13.430 13.430 0.000   0 13.430
CWNU28 23/03/2016 Call 10.250 3.520 3.520 0.000   0 3.520
CWNU38 23/03/2016 Put 10.250 0.190 0.190 0.000   0 0.190
CWNQL8 23/03/2016 Call 10.500 3.310 3.310 0.000   0 3.310
CWNQM8 23/03/2016 Put 10.500 0.220 0.220 0.000   0 0.220
CWNQ78 23/03/2016 Call 10.750 3.095 3.095 0.000   0 3.095
CWNQ88 23/03/2016 Put 10.750 0.255 0.255 0.000   0 0.255
CWNNX8 23/03/2016 Call 11.000 2.890 2.890 0.000   0 2.890
CWNNY8 23/03/2016 Put 11.000 0.290 0.290 0.000   20 0.290
CWNLE8 23/03/2016 Call 11.250 2.685 2.685 0.000   0 2.685
CWNLF8 23/03/2016 Put 11.250 0.340 0.340 0.000   0 0.340
CWNLG8 23/03/2016 Call 11.500 2.490 2.490 0.000   0 2.490
CWNLH8 23/03/2016 Put 11.500 0.390 0.390 0.000   0 0.390
CWNLI8 23/03/2016 Call 11.750 2.295 2.295 0.000   0 2.295
CWNLJ8 23/03/2016 Put 11.750 0.450 0.450 0.000   0 0.450
CWNLK8 23/03/2016 Call 12.000 2.110 2.110 0.000   0 2.110
CWNLL8 23/03/2016 Put 12.000 0.515 0.515 0.000   0 0.515
CWNLM8 23/03/2016 Call 12.250 1.935 1.935 0.000   0 1.935
CWNLN8 23/03/2016 Put 12.250 0.590 0.590 0.000   0 0.590
CWNLO8 23/03/2016 Call 12.500 1.770 1.770 0.000   8 1.770
CWNLP8 23/03/2016 Put 12.500 0.675 0.675 0.000   0 0.675
CWNLQ8 23/03/2016 Call 12.750 1.610 1.610 0.000   0 1.610
CWNLR8 23/03/2016 Put 12.750 0.765 0.765 0.000   0 0.765
CWNLS8 23/03/2016 Call 13.000 1.460 1.460 0.000   150 1.460
CWNLT8 23/03/2016 Put 13.000 0.870 0.870 0.000   0 0.870
CWNLU8 23/03/2016 Call 13.250 1.320 1.320 0.000   0 1.320
CWNLW8 23/03/2016 Put 13.250 0.970 0.970 0.000   0 0.970
CWNLX8 23/03/2016 Call 13.500 1.190 1.190 0.000   0 1.190
CWNLY8 23/03/2016 Put 13.500 1.095 1.095 0.000   0 1.095
CWNLZ8 23/03/2016 Call 13.750 1.065 1.065 0.000   0 1.065
CWNM18 23/03/2016 Put 13.750 1.215 1.215 0.000   0 1.215
CWNM28 23/03/2016 Call 14.000 0.955 0.955 0.000   0 0.955
CWNM38 23/03/2016 Put 14.000 1.355 1.355 0.000   0 1.355
CWNM48 23/03/2016 Call 14.250 0.850 0.850 0.000   0 0.850
CWNM58 23/03/2016 Put 14.250 1.495 1.495 0.000   0 1.495
CWNM68 23/03/2016 Call 14.500 0.755 0.755 0.000   0 0.755
CWNM78 23/03/2016 Put 14.500 1.650 1.650 0.000   0 1.650
CWNM88 23/03/2016 Call 14.750 0.665 0.665 0.000   0 0.665
CWNM98 23/03/2016 Put 14.750 1.810 1.810 0.000   0 1.810
CWNNZ8 23/03/2016 Call 15.000 0.585 0.585 0.000   70 0.585
CWNP18 23/03/2016 Put 15.000 1.980 1.980 0.000   0 1.980
CWNUU8 23/03/2016 Call 15.500 0.445 0.445 0.000   0 0.445
CWNUV8 23/03/2016 Put 15.500 2.340 2.340 0.000   0 2.340
CWNW18 23/03/2016 Call 16.000            
CWNW28 23/03/2016 Put 16.000            
CWNNN8 23/06/2016 Call 0.010 13.495 13.495 0.000   0 13.495
CWNU48 23/06/2016 Call 10.250 3.560 3.560 0.000   0 3.560
CWNU58 23/06/2016 Put 10.250 0.295 0.295 0.000   0 0.295
CWNQ98 23/06/2016 Call 10.500 3.340 3.340 0.000   0 3.340
CWNQA8 23/06/2016 Put 10.500 0.335 0.335 0.000   0 0.335
CWNSX8 23/06/2016 Call 10.750 3.140 3.140 0.000   0 3.140
CWNSY8 23/06/2016 Put 10.750 0.385 0.385 0.000   0 0.385
CWNMA8 23/06/2016 Call 11.000 2.945 2.945 0.000   0 2.945
CWNMB8 23/06/2016 Put 11.000 0.440 0.440 0.000   0 0.440
CWNSP8 23/06/2016 Call 11.250 2.750 2.750 0.000   0 2.750
CWNSQ8 23/06/2016 Put 11.250 0.490 0.490 0.000   0 0.490
CWNMC8 23/06/2016 Call 11.500 2.570 2.570 0.000   0 2.570
CWNMD8 23/06/2016 Put 11.500 0.560 0.560 0.000   0 0.560
CWNSV8 23/06/2016 Call 11.750 2.390 2.390 0.000   0 2.390
CWNSW8 23/06/2016 Put 11.750 0.630 0.630 0.000   0 0.630
CWNME8 23/06/2016 Call 12.000 2.220 2.220 0.000   0 2.220
CWNMF8 23/06/2016 Put 12.000 0.705 0.705 0.000   0 0.705
CWNSR8 23/06/2016 Call 12.250 2.055 2.055 0.000   0 2.055
CWNSS8 23/06/2016 Put 12.250 0.790 0.790 0.000   0 0.790
CWNMG8 23/06/2016 Call 12.500 1.900 1.900 0.000   0 1.900
CWNMH8 23/06/2016 Put 12.500 0.880 0.880 0.000   0 0.880
CWNT28 23/06/2016 Call 12.750 1.750 1.750 0.000   0 1.750
CWNT38 23/06/2016 Put 12.750 0.980 0.980 0.000   0 0.980
CWNMI8 23/06/2016 Call 13.000 1.605 1.605 0.000   0 1.605
CWNMJ8 23/06/2016 Put 13.000 1.090 1.090 0.000   0 1.090
CWNST8 23/06/2016 Call 13.250 1.465 1.465 0.000   0 1.465
CWNSU8 23/06/2016 Put 13.250 1.200 1.200 0.000   0 1.200
CWNMK8 23/06/2016 Call 13.500 1.345 1.345 0.000   0 1.345
CWNML8 23/06/2016 Put 13.500 1.325 1.325 0.000   0 1.325
CWNSZ8 23/06/2016 Call 13.750 1.225 1.225 0.000   0 1.225
CWNT18 23/06/2016 Put 13.750 1.455 1.455 0.000   0 1.455
CWNMM8 23/06/2016 Call 14.000 1.110 1.110 0.000   0 1.110
CWNMN8 23/06/2016 Put 14.000 1.590 1.590 0.000   0 1.590
CWNT48 23/06/2016 Call 14.250 1.010 1.010 0.000   0 1.010
CWNT58 23/06/2016 Put 14.250 1.735 1.735 0.000   0 1.735
CWNMO8 23/06/2016 Call 14.500 0.910 0.910 0.000   0 0.910
CWNMP8 23/06/2016 Put 14.500 1.880 1.880 0.000   0 1.880
CWNUE8 23/06/2016 Call 14.750 0.820 0.820 0.000   0 0.820
CWNUF8 23/06/2016 Put 14.750 2.040 2.040 0.000   0 2.040
CWNMQ8 23/06/2016 Call 15.000 0.740 0.740 0.000   15 0.740
CWNMR8 23/06/2016 Put 15.000 2.210 2.210 0.000   0 2.210
CWNUW8 23/06/2016 Call 15.500 0.595 0.595 0.000   100 0.595
CWNUX8 23/06/2016 Put 15.500 2.570 2.570 0.000   0 2.570
CWNW38 23/06/2016 Call 16.000            
CWNW48 23/06/2016 Put 16.000            
CWNNO8 29/09/2016 Call 0.010 13.350 13.350 0.000   0 13.350
CWNU68 29/09/2016 Call 10.000 3.840 3.840 0.000   0 3.840
CWNU78 29/09/2016 Put 10.000 0.350 0.350 0.000   0 0.350
CWNQB8 29/09/2016 Call 10.500 3.435 3.435 0.000   0 3.435
CWNQC8 29/09/2016 Put 10.500 0.450 0.450 0.000   0 0.450
CWNMS8 29/09/2016 Call 11.000 3.050 3.050 0.000   0 3.050
CWNMT8 29/09/2016 Put 11.000 0.570 0.570 0.000   0 0.570
CWNMU8 29/09/2016 Call 11.500 2.690 2.690 0.000   0 2.690
CWNMV8 29/09/2016 Put 11.500 0.710 0.710 0.000   0 0.710
CWNMW8 29/09/2016 Call 12.000 2.355 2.355 0.000   0 2.355
CWNMX8 29/09/2016 Put 12.000 0.875 0.875 0.000   0 0.875
CWNMY8 29/09/2016 Call 12.500 2.055 2.055 0.000   0 2.055
CWNMZ8 29/09/2016 Put 12.500 1.060 1.060 0.000   0 1.060
CWNN18 29/09/2016 Call 13.000 1.775 1.775 0.000   0 1.775
CWNN28 29/09/2016 Put 13.000 1.275 1.275 0.000   0 1.275
CWNN38 29/09/2016 Call 13.500 1.525 1.525 0.000   0 1.525
CWNN48 29/09/2016 Put 13.500 1.520 1.520 0.000   12 1.520
CWNN58 29/09/2016 Call 14.000 1.300 1.300 0.000   0 1.300
CWNN68 29/09/2016 Put 14.000 1.785 1.785 0.000   0 1.785
CWNN78 29/09/2016 Call 14.500 1.100 1.100 0.000   0 1.100
CWNN88 29/09/2016 Put 14.500 2.070 2.070 0.000   0 2.070
CWNN98 29/09/2016 Call 15.000 0.920 0.920 0.000   5 0.920
CWNNK8 29/09/2016 Put 15.000 2.395 2.395 0.000   0 2.395
CWNUI8 29/09/2016 Call 16.000 0.635 0.635 0.000   0 0.635
CWNUJ8 29/09/2016 Put 16.000 3.095 3.095 0.000   0 3.095
CWNTO8 22/12/2016 Call 0.010 13.415 13.415 0.000   0 13.415
CWNU88 22/12/2016 Call 10.000 3.890 3.890 0.000   0 3.890
CWNU98 22/12/2016 Put 10.000 0.435 0.435 0.000   0 0.435
CWNT68 22/12/2016 Call 10.500 3.490 3.490 0.000   0 3.490
CWNT78 22/12/2016 Put 10.500 0.545 0.545 0.000   0 0.545
CWNTM8 22/12/2016 Call 11.000 3.125 3.125 0.000   0 3.125
CWNTN8 22/12/2016 Put 11.000 0.680 0.680 0.000   0 0.680
CWNTA8 22/12/2016 Call 11.500 2.775 2.775 0.000   0 2.775
CWNTB8 22/12/2016 Put 11.500 0.825 0.825 0.000   0 0.825
CWNTK8 22/12/2016 Call 12.000 2.460 2.460 0.000   0 2.460
CWNTL8 22/12/2016 Put 12.000 1.005 1.005 0.000   0 1.005
CWNT88 22/12/2016 Call 12.500 2.165 2.165 0.000   0 2.165
CWNT98 22/12/2016 Put 12.500 1.205 1.205 0.000   0 1.205
CWNTG8 22/12/2016 Call 13.000 1.890 1.890 0.000   0 1.890
CWNTH8 22/12/2016 Put 13.000 1.430 1.430 0.000   0 1.430
CWNTE8 22/12/2016 Call 13.500 1.645 1.645 0.000   0 1.645
CWNTF8 22/12/2016 Put 13.500 1.680 1.680 0.000   0 1.680
CWNTI8 22/12/2016 Call 14.000 1.420 1.420 0.000   0 1.420
CWNTJ8 22/12/2016 Put 14.000 1.950 1.950 0.000   0 1.950
CWNTC8 22/12/2016 Call 14.500 1.225 1.225 0.000   0 1.225
CWNTD8 22/12/2016 Put 14.500 2.245 2.245 0.000   0 2.245
CWNUA8 22/12/2016 Call 15.000 1.055 1.055 0.000   0 1.055
CWNUB8 22/12/2016 Put 15.000 2.560 2.560 0.000   0 2.560
CWNUK8 22/12/2016 Call 16.000 0.785 0.785 0.000   0 0.785
CWNUL8 22/12/2016 Put 16.000 3.270 3.270 0.000   0 3.270

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.