Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
CWN 15.330 Down -0.190 15.330 15.340 15.410 15.460 15.220 1,515,523 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
CWNJ57 25/09/2014 Call 0.010 15.105 15.105 0.000   0 15.355
CWNC27 25/09/2014 Call 13.500 1.800 1.800 0.000   0 2.045
CWNC37 25/09/2014 Put 13.500 0.015 0.015 0.000   0 0.006
CWNC47 25/09/2014 Call 13.750 1.550 1.550 0.000   0 1.800
CWNC57 25/09/2014 Put 13.750 0.025 0.025 0.000   0 0.010
CWNC67 25/09/2014 Call 14.000 1.310 1.310 0.000   0 1.555
CWNC77 25/09/2014 Put 14.000 0.040 0.040 0.000   0 0.020
CWNC87 25/09/2014 Call 14.250 1.070 1.070 0.000   0 1.315
CWNC97 25/09/2014 Put 14.250 0.060 0.060 0.000   0 0.035
CWNCF7 25/09/2014 Call 14.500 0.845 0.845 0.000   0 1.080
CWNCG7 25/09/2014 Put 14.500 0.060 0.100 0.000   0 0.055
CWNCH7 25/09/2014 Call 14.750 0.640 0.640 0.000   0 0.855
CWNCI7 25/09/2014 Put 14.750 0.115 0.150 0.000   0 0.095
CWNCJ7 25/09/2014 Call 15.000 0.445 0.500 0.000   0 0.645
CWNCK7 25/09/2014 Put 15.000 0.195 0.230 0.000   979 0.155
CWNCL7 25/09/2014 Call 15.500 0.170 0.220 0.000   0 0.310
CWNCM7 25/09/2014 Put 15.500 0.455 0.495 0.000   1,598 0.375
CWNCN7 25/09/2014 Call 16.000 0.035 0.080 0.000   30 0.110
CWNCO7 25/09/2014 Put 16.000 0.850 0.905 0.000   825 0.730
CWNCP7 25/09/2014 Call 16.500 0.015 0.015 0.000   120 0.030
CWNCQ7 25/09/2014 Put 16.500 1.315 1.370 0.000   0 1.175
CWNCR7 25/09/2014 Call 17.000 0.003 0.003 0.000   0 0.006
CWNCS7 25/09/2014 Put 17.000 1.885 1.885 0.000   0 1.655
CWNCT7 25/09/2014 Call 17.500 0.001 0.001 0.000   0 0.001
CWNCU7 25/09/2014 Put 17.500 2.385 2.385 0.000   0 2.150
CWNCV7 25/09/2014 Call 18.000 0.000 0.000 0.000   0 0.000
CWNCW7 25/09/2014 Put 18.000 2.885 2.885 0.000   0 2.645
CWNCX7 25/09/2014 Call 18.500 0.000 0.000 0.000   0 0.000
CWNCY7 25/09/2014 Put 18.500 3.385 3.385 0.000   0 3.145
CWNCZ7 25/09/2014 Call 19.000 0.000 0.000 0.000   0 0.000
CWND17 25/09/2014 Put 19.000 3.880 3.880 0.000   0 3.640
CWNIT7 25/09/2014 Call 19.500 0.000 0.000 0.000   0 0.000
CWNIU7 25/09/2014 Put 19.500 4.380 4.380 0.000   0 4.140
CWNJC7 25/09/2014 Call 20.000 0.000 0.000 0.000   0 0.000
CWNJD7 25/09/2014 Put 20.000 4.880 4.880 0.000   0 4.640
CWNJ67 30/10/2014 Call 0.010 15.140 15.140 0.000   0 15.395
CWND27 30/10/2014 Call 13.500 1.810 1.810 0.000   0 2.050
CWND37 30/10/2014 Put 13.500 0.060 0.060 0.000   0 0.045
CWND47 30/10/2014 Call 13.750 1.575 1.575 0.000   0 1.810
CWND57 30/10/2014 Put 13.750 0.080 0.080 0.000   0 0.060
CWND67 30/10/2014 Call 14.000 1.340 1.340 0.000   0 1.575
CWND77 30/10/2014 Put 14.000 0.110 0.110 0.000   0 0.085
CWND87 30/10/2014 Call 14.250 1.120 1.120 0.000   0 1.345
CWND97 30/10/2014 Put 14.250 0.150 0.150 0.000   0 0.120
CWNDK7 30/10/2014 Call 14.500 0.915 0.915 0.000   0 1.125
CWNDL7 30/10/2014 Put 14.500 0.185 0.225 0.215 35 0 0.165
CWNDM7 30/10/2014 Call 14.750 0.725 0.725 0.000   0 0.920
CWNDN7 30/10/2014 Put 14.750 0.255 0.300 0.000   0 0.225
CWNDO7 30/10/2014 Call 15.000 0.555 0.620 0.000   0 0.730
CWNDP7 30/10/2014 Put 15.000 0.350 0.395 0.000   1,750 0.305
CWNDQ7 30/10/2014 Call 15.500 0.290 0.345 0.000   25 0.430
CWNDR7 30/10/2014 Put 15.500 0.600 0.645 0.000   445 0.530
CWNDS7 30/10/2014 Call 16.000 0.145 0.190 0.000   0 0.225
CWNDT7 30/10/2014 Put 16.000 0.945 0.990 0.000   0 0.845
CWNDU7 30/10/2014 Call 16.500 0.055 0.100 0.000   500 0.110
CWNDV7 30/10/2014 Put 16.500 1.365 1.415 0.000   0 1.240
CWNDW7 30/10/2014 Call 17.000 0.010 0.055 0.000   2,067 0.050
CWNDX7 30/10/2014 Put 17.000 1.900 1.900 0.000   0 1.690
CWNDY7 30/10/2014 Call 17.500 0.015 0.015 0.000   0 0.020
CWNDZ7 30/10/2014 Put 17.500 2.390 2.390 0.000   0 2.165
CWNE17 30/10/2014 Call 18.000 0.005 0.005 0.000   0 0.008
CWNE27 30/10/2014 Put 18.000 2.885 2.885 0.000   0 2.655
CWNE37 30/10/2014 Call 18.500 0.002 0.002 0.000   0 0.003
CWNE47 30/10/2014 Put 18.500 3.385 3.385 0.000   0 3.145
CWNE57 30/10/2014 Call 19.000 0.001 0.001 0.000   0 0.001
CWNE67 30/10/2014 Put 19.000 3.885 3.885 0.000   0 3.640
CWNIV7 30/10/2014 Call 19.500 0.000 0.000 0.000   0 0.000
CWNIW7 30/10/2014 Put 19.500 4.385 4.385 0.000   0 4.140
CWNJE7 30/10/2014 Call 20.000 0.000 0.000 0.000   0 0.000
CWNJF7 30/10/2014 Put 20.000 4.880 4.880 0.000   0 4.640
CWNJ77 27/11/2014 Call 0.010 15.175 15.175 0.000   0 15.425
CWNIH7 27/11/2014 Call 13.000 2.310 2.310 0.000   0 2.550
CWNII7 27/11/2014 Put 13.000 0.060 0.060 0.000   0 0.040
CWNE77 27/11/2014 Call 13.500 1.840 1.840 0.000   0 2.065
CWNE87 27/11/2014 Put 13.500 0.105 0.105 0.000   0 0.075
CWNE97 27/11/2014 Call 13.750 1.610 1.610 0.000   0 1.830
CWNEF7 27/11/2014 Put 13.750 0.140 0.140 0.000   320 0.105
CWNEG7 27/11/2014 Call 14.000 1.390 1.390 0.000   0 1.605
CWNEH7 27/11/2014 Put 14.000 0.180 0.180 0.000   0 0.140
CWNEI7 27/11/2014 Call 14.250 1.180 1.180 0.000   0 1.385
CWNEJ7 27/11/2014 Put 14.250 0.195 0.240 0.000   0 0.185
CWNEK7 27/11/2014 Call 14.500 0.000 0.000 0.000   0 1.185
CWNEL7 27/11/2014 Put 14.500 0.260 0.305 0.275 1,000 0 0.235
CWNEM7 27/11/2014 Call 14.750 0.820 0.820 0.000   0 0.995
CWNEN7 27/11/2014 Put 14.750 0.340 0.385 0.000   0 0.305
CWNIJ7 27/11/2014 Call 14.760 0.805 0.805 0.000   0 0.975
CWNIK7 27/11/2014 Put 14.760 0.335 0.380 0.000   320 0.305
CWNEO7 27/11/2014 Call 15.000 0.600 0.740 0.000   0 0.825
CWNEP7 27/11/2014 Put 15.000 0.435 0.480 0.000   40 0.390
CWNEQ7 27/11/2014 Call 15.500 0.415 0.460 0.000   50 0.540
CWNER7 27/11/2014 Put 15.500 0.685 0.730 0.000   0 0.615
CWNES7 27/11/2014 Call 16.000 0.235 0.280 0.000   50 0.335
CWNET7 27/11/2014 Put 16.000 0.980 1.120 0.000   0 0.915
CWNEU7 27/11/2014 Call 16.500 0.120 0.165 0.000   50 0.190
CWNEV7 27/11/2014 Put 16.500 1.470 1.470 0.000   0 1.285
CWNEW7 27/11/2014 Call 17.000 0.050 0.095 0.000   30 0.110
CWNEX7 27/11/2014 Put 17.000 1.915 1.915 0.000   0 1.715
CWNEY7 27/11/2014 Call 17.500 0.015 0.060 0.000   0 0.060
CWNEZ7 27/11/2014 Put 17.500 2.395 2.395 0.000   0 2.180
CWNF17 27/11/2014 Call 18.000 0.020 0.020 0.000   0 0.035
CWNF27 27/11/2014 Put 18.000 2.885 2.885 0.000   0 2.660
CWNF37 27/11/2014 Call 18.500 0.009 0.009 0.000   0 0.020
CWNF47 27/11/2014 Put 18.500 3.380 3.380 0.000   0 3.150
CWNF57 27/11/2014 Call 19.000 0.004 0.004 0.000   0 0.010
CWNF67 27/11/2014 Put 19.000 3.880 3.880 0.000   0 3.640
CWNIX7 27/11/2014 Call 19.500 0.002 0.002 0.000   0 0.005
CWNIY7 27/11/2014 Put 19.500 4.380 4.380 0.000   0 4.140
CWNJG7 27/11/2014 Call 20.000 0.001 0.001 0.000   0 0.003
CWNJH7 27/11/2014 Put 20.000 4.880 4.880 0.000   0 4.640
CWNJ87 18/12/2014 Call 0.010 15.195 15.195 0.000   0 15.450
CWNF77 18/12/2014 Call 13.500 1.845 1.845 0.000   0 2.075
CWNF87 18/12/2014 Put 13.500 0.140 0.140 0.000   0 0.105
CWNF97 18/12/2014 Call 13.750 1.625 1.625 0.000   0 1.850
CWNFF7 18/12/2014 Put 13.750 0.175 0.175 0.000   0 0.135
CWNFG7 18/12/2014 Call 14.000 1.420 1.420 0.000   0 1.635
CWNFH7 18/12/2014 Put 14.000 0.000 0.000 0.000   0 0.175
CWNFI7 18/12/2014 Call 14.250 1.230 1.230 0.000   0 1.430
CWNFJ7 18/12/2014 Put 14.250 0.000 0.000 0.255 1,000 0 0.225
CWNFK7 18/12/2014 Call 14.500 1.050 1.050 0.000   0 1.235
CWNFL7 18/12/2014 Put 14.500 0.000 0.000 0.000   0 0.285
CWNFM7 18/12/2014 Call 14.750 0.885 0.885 0.000   0 1.055
CWNFN7 18/12/2014 Put 14.750 0.440 0.440 0.000   0 0.360
CWNFO7 18/12/2014 Call 15.000 0.740 0.740 0.000   0 0.890
CWNFP7 18/12/2014 Put 15.000 0.545 0.545 0.000   0 0.445
CWNFQ7 18/12/2014 Call 15.500 0.495 0.495 0.000   0 0.615
CWNFR7 18/12/2014 Put 15.500 0.800 0.800 0.000   0 0.670
CWNFS7 18/12/2014 Call 16.000 0.310 0.310 0.000   0 0.405
CWNFT7 18/12/2014 Put 16.000 1.115 1.115 0.000   0 0.965
CWNFU7 18/12/2014 Call 16.500 0.185 0.185 0.000   0 0.260
CWNFV7 18/12/2014 Put 16.500 1.500 1.500 0.000   0 1.325
CWNFW7 18/12/2014 Call 17.000 0.100 0.100 0.000   0 0.160
CWNFX7 18/12/2014 Put 17.000 1.930 1.930 0.000   0 1.745
CWNFY7 18/12/2014 Call 17.500 0.055 0.055 0.000   0 0.095
CWNFZ7 18/12/2014 Put 17.500 2.400 2.400 0.000   0 2.200
CWNG17 18/12/2014 Call 18.000 0.030 0.030 0.000   0 0.060
CWNG27 18/12/2014 Put 18.000 2.885 2.885 0.000   0 2.670
CWNG37 18/12/2014 Call 18.500 0.015 0.015 0.000   0 0.035
CWNG47 18/12/2014 Put 18.500 3.380 3.380 0.000   0 3.155
CWNG57 18/12/2014 Call 19.000 0.007 0.007 0.000   0 0.015
CWNG67 18/12/2014 Put 19.000 3.880 3.880 0.000   0 3.645
CWNIZ7 18/12/2014 Call 19.500 0.003 0.003 0.000   0 0.009
CWNJ17 18/12/2014 Put 19.500 4.380 4.380 0.000   0 4.140
CWNJI7 18/12/2014 Call 20.000 0.001 0.001 0.000   0 0.005
CWNJJ7 18/12/2014 Put 20.000 4.880 4.880 0.000   0 4.640
CWNJ97 29/01/2015 Call 0.010 15.245 15.245 0.000   0 15.495
CWNIL7 29/01/2015 Call 13.000 2.355 2.355 0.000   0 2.580
CWNIM7 29/01/2015 Put 13.000 0.115 0.115 0.000   350 0.095
CWNG77 29/01/2015 Call 13.500 1.920 1.920 0.000   0 2.130
CWNG87 29/01/2015 Put 13.500 0.185 0.185 0.000   0 0.150
CWNG97 29/01/2015 Call 13.750 1.720 1.720 0.000   0 1.920
CWNGK7 29/01/2015 Put 13.750 0.230 0.230 0.000   0 0.185
CWNGL7 29/01/2015 Call 14.000 1.520 1.520 0.000   0 1.720
CWNGM7 29/01/2015 Put 14.000 0.285 0.285 0.000   0 0.235
CWNGN7 29/01/2015 Call 14.250 1.340 1.340 0.000   0 1.525
CWNGO7 29/01/2015 Put 14.250 0.350 0.350 0.000   0 0.290
CWNGP7 29/01/2015 Call 14.500 1.170 1.170 0.000   0 1.345
CWNGQ7 29/01/2015 Put 14.500 0.430 0.430 0.000   0 0.355
CWNIO7 29/01/2015 Call 14.510 1.160 1.160 0.000   0 1.340
CWNIN7 29/01/2015 Put 14.510 0.425 0.425 0.000   350 0.350
CWNGR7 29/01/2015 Call 14.750 1.010 1.010 0.000   0 1.180
CWNGS7 29/01/2015 Put 14.750 0.520 0.520 0.000   0 0.435
CWNIP7 29/01/2015 Call 14.760 1.005 1.005 0.000   0 1.170
CWNIQ7 29/01/2015 Put 14.760 0.515 0.515 0.000   0 0.430
CWNGT7 29/01/2015 Call 15.000 0.865 0.865 0.000   0 1.020
CWNGU7 29/01/2015 Put 15.000 0.625 0.625 0.000   0 0.525
CWNGV7 29/01/2015 Call 15.500 0.615 0.615 0.000   0 0.750
CWNGW7 29/01/2015 Put 15.500 0.880 0.880 0.000   0 0.750
CWNGX7 29/01/2015 Call 16.000 0.425 0.425 0.000   0 0.530
CWNGY7 29/01/2015 Put 16.000 1.190 1.190 0.000   0 1.035
CWNGZ7 29/01/2015 Call 16.500 0.275 0.275 0.000   0 0.355
CWNI17 29/01/2015 Put 16.500 1.550 1.550 0.000   0 1.370
CWNI27 29/01/2015 Call 17.000 0.175 0.175 0.000   0 0.235
CWNI37 29/01/2015 Put 17.000 1.965 1.965 0.000   0 1.760
CWNI47 29/01/2015 Call 17.500 0.110 0.110 0.000   0 0.150
CWNI57 29/01/2015 Put 17.500 2.420 2.420 0.000   0 2.190
CWNI67 29/01/2015 Call 18.000 0.070 0.070 0.000   0 0.095
CWNI77 29/01/2015 Put 18.000 2.895 2.895 0.000   0 2.660
CWNI87 29/01/2015 Call 18.500 0.050 0.050 0.000   0 0.065
CWNI97 29/01/2015 Put 18.500 3.390 3.390 0.000   0 3.145
CWNIF7 29/01/2015 Call 19.000 0.035 0.035 0.000   0 0.045
CWNIG7 29/01/2015 Put 19.000 3.885 3.885 0.000   0 3.640
CWNJ27 29/01/2015 Call 19.500 0.030 0.030 0.000   0 0.035
CWNJ37 29/01/2015 Put 19.500 4.385 4.385 0.000   0 4.140
CWNJK7 29/01/2015 Call 20.000 0.020 0.020 0.000   0 0.025
CWNJL7 29/01/2015 Put 20.000 4.880 4.880 0.000   0 4.640
CWNKH7 26/02/2015 Call 0.010 15.275 15.275 0.000   0 15.530
CWNKI7 26/02/2015 Call 13.500 1.990 1.990 0.000   0 2.190
CWNKJ7 26/02/2015 Put 13.500 0.225 0.225 0.000   0 0.185
CWNK77 26/02/2015 Call 13.750 1.790 1.790 0.000   0 1.985
CWNK87 26/02/2015 Put 13.750 0.270 0.270 0.000   0 0.225
CWNJU7 26/02/2015 Call 14.000 1.605 1.605 0.000   0 1.790
CWNJV7 26/02/2015 Put 14.000 0.335 0.335 0.000   0 0.275
CWNJO7 26/02/2015 Call 14.250 1.425 1.425 0.000   0 1.605
CWNJP7 26/02/2015 Put 14.250 0.405 0.405 0.000   0 0.340
CWNKF7 26/02/2015 Call 14.500 1.260 1.260 0.000   0 1.425
CWNKG7 26/02/2015 Put 14.500 0.490 0.490 0.000   0 0.405
CWNK37 26/02/2015 Call 14.750 1.100 1.100 0.000   0 1.270
CWNK47 26/02/2015 Put 14.750 0.585 0.585 0.000   0 0.495
CWNJW7 26/02/2015 Call 15.000 0.955 0.955 0.000   0 1.115
CWNJX7 26/02/2015 Put 15.000 0.690 0.690 0.000   0 0.590
CWNKB7 26/02/2015 Call 15.500 0.705 0.705 0.000   0 0.850
CWNKC7 26/02/2015 Put 15.500 0.940 0.940 0.000   0 0.815
CWNJY7 26/02/2015 Call 16.000 0.505 0.505 0.000   0 0.625
CWNJZ7 26/02/2015 Put 16.000 1.245 1.245 0.000   0 1.090
CWNKD7 26/02/2015 Call 16.500 0.350 0.350 0.000   0 0.440
CWNKE7 26/02/2015 Put 16.500 1.600 1.600 0.000   0 1.415
CWNJQ7 26/02/2015 Call 17.000 0.230 0.230 0.000   0 0.305
CWNJR7 26/02/2015 Put 17.000 1.995 1.995 0.000   0 1.790
CWNK57 26/02/2015 Call 17.500 0.150 0.150 0.000   0 0.205
CWNK67 26/02/2015 Put 17.500 2.435 2.435 0.000   0 2.210
CWNJM7 26/02/2015 Call 18.000 0.095 0.095 0.000   0 0.135
CWNJN7 26/02/2015 Put 18.000 2.900 2.900 0.000   0 2.665
CWNK17 26/02/2015 Call 18.500 0.065 0.065 0.000   0 0.090
CWNK27 26/02/2015 Put 18.500 3.385 3.385 0.000   0 3.145
CWNJS7 26/02/2015 Call 19.000 0.045 0.045 0.000   0 0.065
CWNJT7 26/02/2015 Put 19.000 3.880 3.880 0.000   0 3.640
CWNK97 26/02/2015 Call 19.500 0.020 0.020 0.000   0 0.050
CWNKA7 26/02/2015 Put 19.500 4.380 4.380 0.000   0 4.135

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.