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 13.180 Up 0.260 13.170 13.180 13.000 13.210 12.970 1,314,825 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CWNWK7 25/06/2015 Call 0.010 13.145 13.230 0.000   0 12.950
CWNXC7 25/06/2015 Call 10.000 0.000 0.000 0.000   0 2.940
CWNXD7 25/06/2015 Put 10.000 0.000 0.000 0.000   0 0.000
CWNWZ7 25/06/2015 Call 10.250 0.000 0.000 0.000   0 2.695
CWNX17 25/06/2015 Put 10.250 0.000 0.000 0.000   0 0.000
CWNWE7 25/06/2015 Call 10.500 0.000 0.000 0.000   50 2.445
CWNWF7 25/06/2015 Put 10.500 0.000 0.000 0.000   0 0.001
CWNVX7 25/06/2015 Call 10.750 0.000 0.000 0.000   0 2.200
CWNVY7 25/06/2015 Put 10.750 0.001 0.001 0.000   0 0.003
CWNVR7 25/06/2015 Call 11.000 2.205 2.205 0.000   0 1.955
CWNVS7 25/06/2015 Put 11.000 0.002 0.002 0.000   0 0.007
CWNW47 25/06/2015 Call 11.250 1.960 1.960 0.000   0 1.715
CWNW57 25/06/2015 Put 11.250 0.000 0.050 0.000   0 0.015
CWNWG7 25/06/2015 Call 11.500 1.715 1.715 0.000   0 1.480
CWNWH7 25/06/2015 Put 11.500 0.000 0.050 0.000   1 0.030
CWNVZ7 25/06/2015 Call 11.750 1.480 1.480 0.000   0 1.260
CWNW17 25/06/2015 Put 11.750 0.007 0.065 0.000   60 0.050
CWNVP7 25/06/2015 Call 12.000 1.250 1.250 0.000   0 1.045
CWNVQ7 25/06/2015 Put 12.000 0.020 0.080 0.000   0 0.085
CWNW67 25/06/2015 Call 12.250 0.960 1.100 0.000   0 0.845
CWNW77 25/06/2015 Put 12.250 0.070 0.110 0.000   1,285 0.135
CWNWI7 25/06/2015 Call 12.500 0.740 0.880 0.000   305 0.665
CWNWJ7 25/06/2015 Put 12.500 0.110 0.155 0.000   480 0.200
CWNVT7 25/06/2015 Call 12.750 0.575 0.695 0.000   0 0.500
CWNVU7 25/06/2015 Put 12.750 0.170 0.215 0.000   440 0.290
CWNWC7 25/06/2015 Call 13.000 0.400 0.520 0.000   198 0.360
CWNWD7 25/06/2015 Put 13.000 0.245 0.335 0.000   394 0.410
CWNW87 25/06/2015 Call 13.250 0.300 0.370 0.000   95 0.250
CWNW97 25/06/2015 Put 13.250 0.355 0.445 0.000   85 0.550
CWNVV7 25/06/2015 Call 13.500 0.200 0.230 0.260 150 3,527 0.165
CWNVW7 25/06/2015 Put 13.500 0.475 0.595 0.000   150 0.720
CWNQX8 25/06/2015 Call 13.510 0.190 0.260 0.000   0 0.165
CWNQY8 25/06/2015 Put 13.510 0.555 0.555 0.000   85 0.725
CWNW27 25/06/2015 Call 13.750 0.115 0.170 0.120 325 951 0.105
CWNW37 25/06/2015 Put 13.750 0.720 0.720 0.000   0 0.915
CWNWA7 25/06/2015 Call 14.000 0.060 0.120 0.000   436 0.065
CWNWB7 25/06/2015 Put 14.000 0.915 0.915 0.000   600 1.125
CWNWL7 25/06/2015 Call 14.250 0.025 0.080 0.000   157 0.040
CWNWM7 25/06/2015 Put 14.250 1.130 1.130 0.000   0 1.355
CWNWN7 25/06/2015 Call 14.500 0.000 0.060 0.000   4,192 0.025
CWNWO7 25/06/2015 Put 14.500 1.355 1.355 0.000   0 1.590
CWNXR7 25/06/2015 Call 14.750 0.015 0.015 0.000   425 0.015
CWNXS7 25/06/2015 Put 14.750 1.590 1.590 0.000   0 1.835
CWNXP7 25/06/2015 Call 15.000 0.000 0.000 0.000   2,460 0.008
CWNXQ7 25/06/2015 Put 15.000 0.000 0.000 0.000   0 2.080
CWNFG8 25/06/2015 Call 15.010 0.000 0.000 0.000   0 0.008
CWNFH8 25/06/2015 Put 15.010 0.000 0.000 0.000   400 2.080
CWNXT7 25/06/2015 Call 15.500 0.000 0.000 0.000   0 0.002
CWNXU7 25/06/2015 Put 15.500 0.000 0.000 0.000   0 2.580
CWNXN7 25/06/2015 Call 16.000 0.000 0.000 0.000   649 0.001
CWNXO7 25/06/2015 Put 16.000 0.000 0.000 0.000   0 3.080
CWNFJ8 25/06/2015 Call 16.010 0.000 0.000 0.000   0 0.001
CWNFI8 25/06/2015 Put 16.010 0.000 0.000 0.000   0 3.065
CWNYU7 25/06/2015 Call 16.500 0.000 0.000 0.000   0 0.000
CWNYV7 25/06/2015 Put 16.500 0.000 0.000 0.000   0 3.580
CWNYZ7 25/06/2015 Call 17.000 0.000 0.000 0.000   0 0.000
CWNZ17 25/06/2015 Put 17.000 0.000 0.000 0.000   0 4.080
CWNFK8 25/06/2015 Call 17.010 0.000 0.000 0.000   0 0.000
CWNFL8 25/06/2015 Put 17.010 0.000 0.000 0.000   0 4.065
CWNZ27 25/06/2015 Call 17.500 0.000 0.000 0.000   0 0.000
CWNZ37 25/06/2015 Put 17.500 0.000 0.000 0.000   0 4.580
CWNZW7 25/06/2015 Call 18.000 0.000 0.000 0.000   0 0.000
CWNZX7 25/06/2015 Put 18.000 0.000 0.000 0.000   0 5.080
CWNB48 25/06/2015 Call 18.500 0.000 0.000 0.000   0 0.000
CWNB58 25/06/2015 Put 18.500 0.000 0.000 0.000   0 5.580
CWNZY7 25/06/2015 Call 19.000 0.000 0.000 0.000   0 0.000
CWNB18 25/06/2015 Put 19.000 0.000 0.000 0.000   0 6.080
CWNB28 25/06/2015 Call 19.500 0.000 0.000 0.000   0 0.000
CWNB38 25/06/2015 Put 19.500 0.000 0.000 0.000   0 6.580
CWNYR7 30/07/2015 Call 0.010 0.000 0.000 0.000   0 12.955
CWNQD8 30/07/2015 Call 10.500 0.000 0.000 0.000   0 2.515
CWNQE8 30/07/2015 Put 10.500 0.000 0.000 0.000   110 0.035
CWNPW8 30/07/2015 Call 10.750 0.000 0.000 0.000   0 2.275
CWNPX8 30/07/2015 Put 10.750 0.010 0.070 0.000   0 0.050
CWNNP8 30/07/2015 Call 11.000 2.270 2.270 0.000   0 2.045
CWNNQ8 30/07/2015 Put 11.000 0.025 0.085 0.000   0 0.075
CWNEO8 30/07/2015 Call 11.250 2.040 2.040 0.000   0 1.825
CWNEP8 30/07/2015 Put 11.250 0.045 0.105 0.000   250 0.105
CWNEM8 30/07/2015 Call 11.500 1.815 1.815 0.000   0 1.615
CWNEN8 30/07/2015 Put 11.500 0.095 0.095 0.000   0 0.135
CWNYS7 30/07/2015 Call 11.750 1.595 1.595 0.000   0 1.410
CWNYT7 30/07/2015 Put 11.750 0.125 0.125 0.000   0 0.180
CWNXV7 30/07/2015 Call 12.000 1.390 1.390 0.000   0 1.215
CWNXW7 30/07/2015 Put 12.000 0.135 0.205 0.000   150 0.230
CWNY97 30/07/2015 Call 12.250 1.190 1.190 0.000   0 1.035
CWNYA7 30/07/2015 Put 12.250 0.190 0.260 0.000   600 0.300
CWNYD7 30/07/2015 Call 12.500 0.945 1.085 0.000   0 0.870
CWNYE7 30/07/2015 Put 12.500 0.240 0.330 0.265 40 0 0.380
CWNYP7 30/07/2015 Call 12.750 0.785 0.925 0.000   0 0.720
CWNYQ7 30/07/2015 Put 12.750 0.320 0.410 0.000   0 0.480
CWNY17 30/07/2015 Call 13.000 0.620 0.760 0.000   40 0.585
CWNY27 30/07/2015 Put 13.000 0.415 0.535 0.000   100 0.595
CWNYB7 30/07/2015 Call 13.250 0.500 0.620 0.550 15 20 0.465
CWNYC7 30/07/2015 Put 13.250 0.530 0.650 0.000   285 0.730
CWNBX8 30/07/2015 Call 13.260 0.490 0.610 0.000   65 0.460
CWNBW8 30/07/2015 Put 13.260 0.530 0.650 0.000   700 0.730
CWNYF7 30/07/2015 Call 13.500 0.370 0.490 0.000   0 0.360
CWNYG7 30/07/2015 Put 13.500 0.655 0.795 0.000   10 0.880
CWNBY8 30/07/2015 Call 13.510 0.365 0.485 0.000   0 0.360
CWNBZ8 30/07/2015 Put 13.510 0.650 0.790 0.000   350 0.880
CWNYN7 30/07/2015 Call 13.750 0.315 0.330 0.000   1,958 0.280
CWNYO7 30/07/2015 Put 13.750 0.800 0.940 0.000   118 1.050
CWNC28 30/07/2015 Call 13.760 0.300 0.370 0.000   0 0.275
CWNC18 30/07/2015 Put 13.760 0.880 0.880 0.000   0 1.050
CWNY37 30/07/2015 Call 14.000 0.220 0.260 0.200 110 0 0.210
CWNY47 30/07/2015 Put 14.000 1.055 1.055 0.000   140 1.240
CWNC38 30/07/2015 Call 14.010 0.215 0.295 0.000   0 0.210
CWNC48 30/07/2015 Put 14.010 1.050 1.050 0.000   0 1.235
CWNYH7 30/07/2015 Call 14.250 0.160 0.220 0.145 95 200 0.160
CWNYI7 30/07/2015 Put 14.250 1.240 1.240 0.000   0 1.440
CWNC68 30/07/2015 Call 14.260 0.160 0.230 0.000   100 0.155
CWNC58 30/07/2015 Put 14.260 1.235 1.235 0.000   0 1.435
CWNYL7 30/07/2015 Call 14.500 0.140 0.140 0.000   100 0.115
CWNYM7 30/07/2015 Put 14.500 1.440 1.440 0.000   0 1.655
CWNXY7 30/07/2015 Call 14.750 0.100 0.100 0.000   0 0.085
CWNXZ7 30/07/2015 Put 14.750 1.650 1.650 0.000   0 1.875
CWNY77 30/07/2015 Call 15.000 0.070 0.070 0.000   80 0.060
CWNY87 30/07/2015 Put 15.000 1.875 1.875 0.000   200 2.105
CWNYJ7 30/07/2015 Call 15.500 0.000 0.000 0.000   60 0.030
CWNYK7 30/07/2015 Put 15.500 0.000 0.000 0.000   50 2.585
CWNY57 30/07/2015 Call 16.000 0.000 0.000 0.000   20 0.015
CWNY67 30/07/2015 Put 16.000 0.000 0.000 0.000   0 3.080
CWNYW7 30/07/2015 Call 16.500 0.000 0.000 0.000   0 0.007
CWNYX7 30/07/2015 Put 16.500 0.000 0.000 0.000   0 3.580
CWNZ47 30/07/2015 Call 17.000 0.000 0.000 0.000   0 0.003
CWNZ57 30/07/2015 Put 17.000 0.000 0.000 0.000   0 4.080
CWNZ67 30/07/2015 Call 17.500 0.000 0.000 0.000   0 0.001
CWNZ77 30/07/2015 Put 17.500 0.000 0.000 0.000   0 4.580
CWNB68 30/07/2015 Call 18.000 0.000 0.000 0.000   0 0.001
CWNB78 30/07/2015 Put 18.000 0.000 0.000 0.000   0 5.080
CWNBF8 30/07/2015 Call 18.500 0.000 0.000 0.000   0 0.000
CWNBG8 30/07/2015 Put 18.500 0.000 0.000 0.000   0 5.580
CWNB88 30/07/2015 Call 19.000 0.000 0.000 0.000   0 0.000
CWNB98 30/07/2015 Put 19.000 0.000 0.000 0.000   0 6.080
CWNBH8 30/07/2015 Call 19.500 0.000 0.000 0.000   0 0.000
CWNBI8 30/07/2015 Put 19.500 0.000 0.000 0.000   0 6.580
CWND78 27/08/2015 Call 0.010 0.000 0.000 0.000   0 12.980
CWNEW8 27/08/2015 Call 9.500 0.000 0.000 0.000   0 3.520
CWNEX8 27/08/2015 Put 9.500 0.000 0.000 0.000   0 0.030
CWNEZ8 27/08/2015 Call 9.750 0.000 0.000 0.000   0 3.280
CWNEY8 27/08/2015 Put 9.750 0.000 0.000 0.000   0 0.045
CWNF18 27/08/2015 Call 10.000 0.000 0.000 0.000   0 3.045
CWNF28 27/08/2015 Put 10.000 0.000 0.000 0.000   0 0.060
CWNF48 27/08/2015 Call 10.250 0.000 0.000 0.000   0 2.810
CWNF38 27/08/2015 Put 10.250 0.000 0.000 0.000   0 0.075
CWNE78 27/08/2015 Call 10.500 0.000 0.000 0.000   0 2.570
CWNE88 27/08/2015 Put 10.500 0.000 0.000 0.000   280 0.095
CWNPY8 27/08/2015 Call 10.750 0.000 0.000 0.000   0 2.340
CWNPZ8 27/08/2015 Put 10.750 0.055 0.120 0.000   1 0.115
CWNEF8 27/08/2015 Call 11.000 2.350 2.350 0.000   0 2.115
CWNE98 27/08/2015 Put 11.000 0.070 0.145 0.000   0 0.140
CWNEQ8 27/08/2015 Call 11.250 2.125 2.125 0.000   0 1.900
CWNER8 27/08/2015 Put 11.250 0.100 0.170 0.000   0 0.175
CWNES8 27/08/2015 Call 11.500 1.915 1.915 0.000   0 1.695
CWNET8 27/08/2015 Put 11.500 0.130 0.205 0.000   50 0.215
CWNE58 27/08/2015 Call 11.750 1.705 1.705 0.000   0 1.500
CWNE68 27/08/2015 Put 11.750 0.195 0.245 0.000   0 0.265
CWNE38 27/08/2015 Call 12.000 1.510 1.510 0.000   0 1.320
CWNE48 27/08/2015 Put 12.000 0.240 0.300 0.000   0 0.330
CWNEG8 27/08/2015 Call 12.010 1.500 1.500 0.000   0 1.310
CWNEH8 27/08/2015 Put 12.010 0.210 0.300 0.000   0 0.330
CWNDQ8 27/08/2015 Call 12.250 1.325 1.325 0.000   0 1.145
CWNDR8 27/08/2015 Put 12.250 0.305 0.365 0.000   100 0.400
CWNEJ8 27/08/2015 Call 12.260 1.315 1.315 0.000   0 1.140
CWNEI8 27/08/2015 Put 12.260 0.275 0.365 0.000   280 0.400
CWNDM8 27/08/2015 Call 12.500 1.040 1.180 0.000   12 0.985
CWNDN8 27/08/2015 Put 12.500 0.360 0.435 0.000   0 0.490
CWNDZ8 27/08/2015 Call 12.510 1.035 1.175 0.000   0 0.980
CWNDY8 27/08/2015 Put 12.510 0.400 0.400 0.000   100 0.490
CWNDO8 27/08/2015 Call 12.750 0.940 1.025 0.000   0 0.840
CWNDP8 27/08/2015 Put 12.750 0.450 0.570 0.000   0 0.595
CWNEK8 27/08/2015 Call 12.760 0.880 1.020 0.000   0 0.830
CWNEL8 27/08/2015 Put 12.760 0.485 0.485 0.000   0 0.595
CWNDK8 27/08/2015 Call 13.000 0.790 0.870 0.000   40 0.700
CWNDL8 27/08/2015 Put 13.000 0.590 0.590 0.000   20 0.710
CWNE18 27/08/2015 Call 13.010 0.725 0.865 0.000   0 0.695
CWNE28 27/08/2015 Put 13.010 0.585 0.585 0.000   0 0.710
CWND88 27/08/2015 Call 13.250 0.655 0.740 0.000   0 0.580
CWND98 27/08/2015 Put 13.250 0.705 0.705 0.000   0 0.845
CWNEU8 27/08/2015 Call 13.260 0.600 0.740 0.000   0 0.575
CWNEV8 27/08/2015 Put 13.260 0.705 0.705 0.000   0 0.845
CWNCO8 27/08/2015 Call 13.500 0.545 0.615 0.000   25 0.480
CWNCP8 27/08/2015 Put 13.500 0.835 0.835 0.000   20 0.990
CWNCS8 27/08/2015 Call 13.750 0.435 0.520 0.000   0 0.390
CWNCT8 27/08/2015 Put 13.750 0.985 0.985 0.000   0 1.155
CWND18 27/08/2015 Call 14.000 0.330 0.420 0.000   0 0.310
CWND28 27/08/2015 Put 14.000 1.145 1.145 0.000   0 1.330
CWNC98 27/08/2015 Call 14.250 0.255 0.345 0.275 33 0 0.250
CWNCF8 27/08/2015 Put 14.250 1.320 1.320 0.000   0 1.520
CWNCM8 27/08/2015 Call 14.500 0.000 0.000 0.215 35 0 0.200
CWNCN8 27/08/2015 Put 14.500 1.510 1.510 0.000   0 1.720
CWNCU8 27/08/2015 Call 14.750 0.200 0.200 0.000   0 0.155
CWNCV8 27/08/2015 Put 14.750 1.710 1.710 0.000   0 1.930
CWNCY8 27/08/2015 Call 15.000 0.155 0.155 0.000   50 0.120
CWNCZ8 27/08/2015 Put 15.000 1.915 1.915 0.000   0 2.145
CWNCI8 27/08/2015 Call 15.500 0.000 0.000 0.000   0 0.070
CWNCJ8 27/08/2015 Put 15.500 0.000 0.000 0.000   0 2.605
CWND38 27/08/2015 Call 16.000 0.000 0.000 0.000   0 0.040
CWND48 27/08/2015 Put 16.000 0.000 0.000 0.000   0 3.085
CWNCK8 27/08/2015 Call 16.500 0.000 0.000 0.000   0 0.020
CWNCL8 27/08/2015 Put 16.500 0.000 0.000 0.000   0 3.580
CWND58 27/08/2015 Call 17.000 0.000 0.000 0.000   50 0.010
CWND68 27/08/2015 Put 17.000 0.000 0.000 0.000   0 4.080
CWNCW8 27/08/2015 Call 17.500 0.000 0.000 0.000   0 0.006
CWNCX8 27/08/2015 Put 17.500 0.000 0.000 0.000   0 4.580
CWNCG8 27/08/2015 Call 18.000 0.000 0.000 0.000   0 0.003
CWNCH8 27/08/2015 Put 18.000 0.000 0.000 0.000   0 5.080
CWNCQ8 27/08/2015 Call 18.500 0.000 0.000 0.000   0 0.002
CWNCR8 27/08/2015 Put 18.500 0.000 0.000 0.000   0 5.580
CWNC78 27/08/2015 Call 19.000 0.000 0.000 0.000   0 0.001
CWNC88 27/08/2015 Put 19.000 0.000 0.000 0.000   0 6.080
CWNGR8 24/09/2015 Call 0.010 13.070 13.070 0.000   0 12.810
CWNGT8 24/09/2015 Call 10.260 2.865 2.865 0.000   0 2.640
CWNGS8 24/09/2015 Put 10.260 0.075 0.075 0.000   0 0.100
CWNQF8 24/09/2015 Call 10.500 2.820 2.820 0.000   0 2.595
CWNQG8 24/09/2015 Put 10.500 0.100 0.100 0.000   0 0.130
CWNQ18 24/09/2015 Call 10.750 0.000 0.000 0.000   0 2.365
CWNQ28 24/09/2015 Put 10.750 0.000 0.000 0.000   0 0.165
CWNGV8 24/09/2015 Call 10.760 0.000 0.000 0.000   0 2.205
CWNGU8 24/09/2015 Put 10.760 0.000 0.000 0.000   0 0.165
CWNNR8 24/09/2015 Call 11.000 2.370 2.370 0.000   0 2.155
CWNNS8 24/09/2015 Put 11.000 0.155 0.155 0.000   0 0.205
CWNFM8 24/09/2015 Call 11.250 2.155 2.155 0.000   0 1.950
CWNFN8 24/09/2015 Put 11.250 0.195 0.195 0.000   100 0.250
CWNG38 24/09/2015 Call 11.500 1.945 1.945 0.000   0 1.755
CWNG48 24/09/2015 Put 11.500 0.210 0.300 0.000   0 0.305
CWNGW8 24/09/2015 Call 11.510 1.790 1.790 0.000   0 1.615
CWNGX8 24/09/2015 Put 11.510 0.245 0.245 0.000   0 0.305
CWNG18 24/09/2015 Call 11.750 1.745 1.745 0.000   0 1.570
CWNG28 24/09/2015 Put 11.750 0.295 0.295 0.000   0 0.365
CWNGZ8 24/09/2015 Call 11.760 1.600 1.600 0.000   0 1.435
CWNGY8 24/09/2015 Put 11.760 0.300 0.300 0.000   0 0.370
CWNG98 24/09/2015 Call 12.000 1.555 1.555 0.000   0 1.390
CWNGK8 24/09/2015 Put 12.000 0.325 0.415 0.000   0 0.440
CWNJ38 24/09/2015 Call 12.010 1.415 1.415 0.000   0 1.265
CWNJ48 24/09/2015 Put 12.010 0.365 0.365 0.000   0 0.445
CWNFO8 24/09/2015 Call 12.250 1.295 1.475 0.000   0 1.220
CWNFP8 24/09/2015 Put 12.250 0.380 0.500 0.000   20 0.525
CWNI18 24/09/2015 Call 12.260 1.245 1.245 0.000   0 1.105
CWNI28 24/09/2015 Put 12.260 0.375 0.495 0.000   0 0.530
CWNFY8 24/09/2015 Call 12.500 1.150 1.290 0.000   0 1.060
CWNFZ8 24/09/2015 Put 12.500 0.460 0.580 0.000   50 0.630
CWNJ68 24/09/2015 Call 12.510 1.040 1.180 0.000   200 0.955
CWNJ58 24/09/2015 Put 12.510 0.465 0.585 0.000   80 0.630
CWNGN8 24/09/2015 Call 12.750 0.990 1.130 0.000   80 0.915
CWNGO8 24/09/2015 Put 12.750 0.625 0.625 0.000   80 0.740
CWNJ78 24/09/2015 Call 12.760 0.890 1.030 0.000   0 0.820
CWNJ88 24/09/2015 Put 12.760 0.625 0.625 0.000   5 0.745
CWNG58 24/09/2015 Call 13.000 0.840 0.980 0.000   0 0.785
CWNG68 24/09/2015 Put 13.000 0.660 0.800 0.000   100 0.870
CWNJA8 24/09/2015 Call 13.010 0.745 0.885 0.000   300 0.700
CWNJ98 24/09/2015 Put 13.010 0.740 0.740 0.000   0 0.875
CWNFQ8 24/09/2015 Call 13.250 0.710 0.850 0.000   0 0.670
CWNFR8 24/09/2015 Put 13.250 0.785 0.925 0.000   0 1.010
CWNFW8 24/09/2015 Call 13.500 0.600 0.740 0.000   40 0.565
CWNFX8 24/09/2015 Put 13.500 0.995 0.995 0.000   0 1.160
CWNGP8 24/09/2015 Call 13.750 0.555 0.555 0.000   0 0.480
CWNGQ8 24/09/2015 Put 13.750 1.140 1.140 0.000   0 1.325
CWNG78 24/09/2015 Call 14.000 0.415 0.535 0.000   55 0.400
CWNG88 24/09/2015 Put 14.000 1.305 1.305 0.000   0 1.500
CWNFS8 24/09/2015 Call 14.250 0.390 0.390 0.000   0 0.330
CWNFT8 24/09/2015 Put 14.250 1.475 1.475 0.000   0 1.685
CWNFU8 24/09/2015 Call 14.500 0.325 0.325 0.000   0 0.275
CWNFV8 24/09/2015 Put 14.500 1.655 1.655 0.000   0 1.880
CWNGL8 24/09/2015 Call 14.750 0.265 0.265 0.000   0 0.225
CWNGM8 24/09/2015 Put 14.750 1.850 1.850 0.000   0 2.080
CWNI38 24/09/2015 Call 15.000 0.220 0.220 0.000   0 0.185
CWNI48 24/09/2015 Put 15.000 2.050 2.050 0.000   0 2.290
CWNI58 24/09/2015 Call 15.500 0.145 0.145 0.000   0 0.125
CWNI68 24/09/2015 Put 15.500 2.480 2.480 0.000   0 2.725
CWNIW8 24/09/2015 Call 16.000 0.000 0.000 0.000   0 0.085
CWNIX8 24/09/2015 Put 16.000 0.000 0.000 0.000   0 3.180
CWNJ18 24/09/2015 Call 16.500 0.000 0.000 0.000   0 0.060
CWNJ28 24/09/2015 Put 16.500 0.000 0.000 0.000   0 3.665
CWNIY8 24/09/2015 Call 17.000 0.000 0.000 0.000   0 0.035
CWNIZ8 24/09/2015 Put 17.000 0.000 0.000 0.000   0 4.155
CWNKC8 29/10/2015 Call 0.010 0.000 0.000 0.000   0 12.835
CWNQO8 29/10/2015 Call 8.000 0.000 0.000 0.000   0 4.990
CWNQN8 29/10/2015 Put 8.000 0.000 0.000 0.000   0 0.008
CWNP38 29/10/2015 Call 9.000 0.000 0.000 0.000   0 4.020
CWNP28 29/10/2015 Put 9.000 0.000 0.000 0.000   200 0.040
CWNP48 29/10/2015 Call 10.000 0.000 0.000 0.000   0 3.080
CWNP58 29/10/2015 Put 10.000 0.000 0.000 0.000   0 0.120
CWNQH8 29/10/2015 Call 10.500 0.000 0.000 0.000   0 2.630
CWNQI8 29/10/2015 Put 10.500 0.000 0.000 0.000   0 0.190
CWNQ38 29/10/2015 Call 10.750 0.000 0.000 0.000   0 2.410
CWNQ48 29/10/2015 Put 10.750 0.000 0.000 0.000   0 0.230
CWNNT8 29/10/2015 Call 11.000 2.425 2.425 0.000   0 2.200
CWNNU8 29/10/2015 Put 11.000 0.220 0.220 0.000   790 0.280
CWNQP8 29/10/2015 Call 11.010 2.310 2.310 0.000   0 2.095
CWNQQ8 29/10/2015 Put 11.010 0.220 0.220 0.000   0 0.280
CWNKH8 29/10/2015 Call 11.250 2.210 2.210 0.000   0 2.000
CWNKI8 29/10/2015 Put 11.250 0.265 0.265 0.000   0 0.335
CWNQS8 29/10/2015 Call 11.260 2.110 2.110 0.000   0 1.900
CWNQR8 29/10/2015 Put 11.260 0.265 0.265 0.000   0 0.335
CWNK48 29/10/2015 Call 11.500 2.010 2.010 0.000   0 1.805
CWNK58 29/10/2015 Put 11.500 0.325 0.325 0.000   0 0.400
CWNQT8 29/10/2015 Call 11.510 1.915 1.915 0.000   0 1.720
CWNQU8 29/10/2015 Put 11.510 0.325 0.325 0.000   200 0.400
CWNJT8 29/10/2015 Call 11.750 1.815 1.815 0.000   0 1.625
CWNJU8 29/10/2015 Put 11.750 0.390 0.390 0.000   0 0.470
CWNQW8 29/10/2015 Call 11.760 1.730 1.730 0.000   0 1.545
CWNQV8 29/10/2015 Put 11.760 0.390 0.390 0.000   0 0.470
CWNJH8 29/10/2015 Call 12.000 1.630 1.630 0.000   0 1.455
CWNJI8 29/10/2015 Put 12.000 0.460 0.460 0.000   0 0.555
CWNP78 29/10/2015 Call 12.010 1.555 1.555 0.000   0 1.385
CWNP68 29/10/2015 Put 12.010 0.460 0.460 0.000   0 0.555
CWNK68 29/10/2015 Call 12.250 1.460 1.460 0.000   0 1.290
CWNK78 29/10/2015 Put 12.250 0.545 0.545 0.000   0 0.645
CWNP88 29/10/2015 Call 12.260 1.385 1.385 0.000   0 1.230
CWNP98 29/10/2015 Put 12.260 0.545 0.545 0.000   0 0.645
CWNJZ8 29/10/2015 Call 12.500 1.290 1.290 0.000   0 1.145
CWNK18 29/10/2015 Put 12.500 0.635 0.635 0.000   0 0.755
CWNPL8 29/10/2015 Call 12.510 1.230 1.230 0.000   0 1.085
CWNPK8 29/10/2015 Put 12.510 0.635 0.635 0.000   790 0.750
CWNJR8 29/10/2015 Call 12.750 1.145 1.145 0.000   0 1.000
CWNJS8 29/10/2015 Put 12.750 0.745 0.745 0.000   0 0.865
CWNJL8 29/10/2015 Call 13.000 1.000 1.000 0.000   0 0.875
CWNJM8 29/10/2015 Put 13.000 0.855 0.855 0.000   85 0.995
CWNKA8 29/10/2015 Call 13.250 0.875 0.875 0.000   0 0.755
CWNKB8 29/10/2015 Put 13.250 0.980 0.980 0.000   0 1.130
CWNJX8 29/10/2015 Call 13.500 0.755 0.755 0.000   0 0.650
CWNJY8 29/10/2015 Put 13.500 1.115 1.115 0.000   0 1.280
CWNJP8 29/10/2015 Call 13.750 0.650 0.650 0.000   0 0.555
CWNJQ8 29/10/2015 Put 13.750 1.265 1.265 0.000   0 1.435
CWNJN8 29/10/2015 Call 14.000 0.555 0.555 0.000   0 0.470
CWNJO8 29/10/2015 Put 14.000 1.420 1.420 0.000   0 1.605
CWNK28 29/10/2015 Call 14.250 0.470 0.470 0.000   0 0.395
CWNK38 29/10/2015 Put 14.250 1.585 1.585 0.000   0 1.785
CWNJV8 29/10/2015 Call 14.500 0.395 0.395 0.000   0 0.335
CWNJW8 29/10/2015 Put 14.500 1.760 1.760 0.000   0 1.970
CWNJJ8 29/10/2015 Call 14.750 0.330 0.330 0.000   0 0.280
CWNJK8 29/10/2015 Put 14.750 1.945 1.945 0.000   0 2.165
CWNK88 29/10/2015 Call 15.000 0.280 0.280 0.000   0 0.230
CWNK98 29/10/2015 Put 15.000 2.140 2.140 0.000   0 2.365
CWNKD8 29/10/2015 Call 15.500 0.000 0.000 0.000   0 0.160
CWNKE8 29/10/2015 Put 15.500 0.000 0.000 0.000   0 2.785
CWNKF8 29/10/2015 Call 16.000 0.000 0.000 0.000   0 0.105
CWNKG8 29/10/2015 Put 16.000 0.000 0.000 0.000   0 3.220
CWNRZ8 26/11/2015 Call 0.010 13.120 13.120 0.000      
CWNQZ8 26/11/2015 Call 11.250 2.200 2.200 0.000      
CWNR18 26/11/2015 Put 11.250 0.265 0.265 0.000      
CWNR28 26/11/2015 Call 11.500 2.010 2.010 0.000      
CWNR38 26/11/2015 Put 11.500 0.325 0.325 0.000      
CWNR48 26/11/2015 Call 11.750 1.825 1.825 0.000      
CWNR58 26/11/2015 Put 11.750 0.400 0.400 0.000      
CWNR68 26/11/2015 Call 12.000 1.650 1.650 0.000      
CWNR78 26/11/2015 Put 12.000 0.480 0.480 0.000      
CWNR88 26/11/2015 Call 12.250 1.490 1.490 0.000      
CWNR98 26/11/2015 Put 12.250 0.575 0.575 0.000      
CWNRF8 26/11/2015 Call 12.500 1.335 1.335 0.000      
CWNRG8 26/11/2015 Put 12.500 0.675 0.675 0.000      
CWNRH8 26/11/2015 Call 12.750 1.200 1.200 0.000      
CWNRI8 26/11/2015 Put 12.750 0.795 0.795 0.000      
CWNRJ8 26/11/2015 Call 13.000 1.065 1.065 0.000      
CWNRK8 26/11/2015 Put 13.000 0.915 0.915 0.000      
CWNRL8 26/11/2015 Call 13.250 0.950 0.950 0.000      
CWNRM8 26/11/2015 Put 13.250 1.050 1.050 0.000      
CWNRN8 26/11/2015 Call 13.500 0.840 0.840 0.000      
CWNRO8 26/11/2015 Put 13.500 1.190 1.190 0.000      
CWNRP8 26/11/2015 Call 13.750 0.745 0.745 0.000      
CWNRQ8 26/11/2015 Put 13.750 1.350 1.350 0.000      
CWNRR8 26/11/2015 Call 14.000 0.650 0.650 0.000      
CWNRS8 26/11/2015 Put 14.000 1.510 1.510 0.000      
CWNRT8 26/11/2015 Call 14.250 0.575 0.575 0.000      
CWNRU8 26/11/2015 Put 14.250 1.685 1.685 0.000      
CWNRV8 26/11/2015 Call 14.500 0.500 0.500 0.000      
CWNRW8 26/11/2015 Put 14.500 1.860 1.860 0.000      
CWNRX8 26/11/2015 Call 14.750 0.435 0.435 0.000      
CWNRY8 26/11/2015 Put 14.750 2.050 2.050 0.000      
CWNNL8 17/12/2015 Call 0.010 0.000 0.000 0.000   0 12.880
CWNPU8 17/12/2015 Call 9.000 0.000 0.000 0.000   0 4.040
CWNPV8 17/12/2015 Put 9.000 0.000 0.000 0.000   0 0.090
CWNPT8 17/12/2015 Call 10.000 0.000 0.000 0.000   0 3.120
CWNPS8 17/12/2015 Put 10.000 0.000 0.000 0.000   0 0.190
CWNQJ8 17/12/2015 Call 10.500 0.000 0.000 0.000   0 2.685
CWNQK8 17/12/2015 Put 10.500 0.000 0.000 0.000   0 0.265
CWNQ58 17/12/2015 Call 10.750 0.000 0.000 0.000   0 2.475
CWNQ68 17/12/2015 Put 10.750 0.000 0.000 0.000   0 0.310
CWNNV8 17/12/2015 Call 11.000 2.495 2.495 0.000   0 2.270
CWNNW8 17/12/2015 Put 11.000 0.310 0.310 0.000   0 0.365
CWNKJ8 17/12/2015 Call 11.250 2.290 2.290 0.000   0 2.080
CWNKK8 17/12/2015 Put 11.250 0.365 0.365 0.000   0 0.425
CWNKL8 17/12/2015 Call 11.500 2.100 2.100 0.000   0 1.895
CWNKM8 17/12/2015 Put 11.500 0.425 0.425 0.000   0 0.495
CWNPQ8 17/12/2015 Call 11.510 2.050 2.050 0.000   0 1.855
CWNPR8 17/12/2015 Put 11.510 0.425 0.425 0.000   0 0.495
CWNKN8 17/12/2015 Call 11.750 1.915 1.915 0.000   0 1.720
CWNKO8 17/12/2015 Put 11.750 0.495 0.495 0.000   0 0.575
CWNKP8 17/12/2015 Call 12.000 1.740 1.740 0.000   0 1.560
CWNKQ8 17/12/2015 Put 12.000 0.570 0.570 0.000   0 0.665
CWNPP8 17/12/2015 Call 12.010 1.705 1.705 0.000   0 1.530
CWNPO8 17/12/2015 Put 12.010 0.570 0.570 0.000   0 0.660
CWNKR8 17/12/2015 Call 12.250 1.575 1.575 0.000   0 1.405
CWNKS8 17/12/2015 Put 12.250 0.660 0.660 0.000   0 0.760
CWNKT8 17/12/2015 Call 12.500 1.420 1.420 0.000   0 1.260
CWNKU8 17/12/2015 Put 12.500 0.755 0.755 0.000   0 0.870
CWNPM8 17/12/2015 Call 12.510 1.395 1.395 0.000   0 1.235
CWNPN8 17/12/2015 Put 12.510 0.750 0.750 0.000   0 0.860
CWNKV8 17/12/2015 Call 12.750 1.275 1.275 0.000   0 1.120
CWNKW8 17/12/2015 Put 12.750 0.865 0.865 0.000   100 0.980
CWNKX8 17/12/2015 Call 13.000 1.140 1.140 0.000   20 1.000
CWNKY8 17/12/2015 Put 13.000 0.975 0.975 0.000   0 1.110
CWNKZ8 17/12/2015 Call 13.250 1.015 1.015 0.000   0 0.880
CWNL18 17/12/2015 Put 13.250 1.105 1.105 0.000   0 1.240
CWNL28 17/12/2015 Call 13.500 0.900 0.900 0.000   0 0.780
CWNL38 17/12/2015 Put 13.500 1.235 1.235 0.000   0 1.390
CWNL48 17/12/2015 Call 13.750 0.800 0.800 0.000   0 0.680
CWNL58 17/12/2015 Put 13.750 1.385 1.385 0.000   0 1.540
CWNL68 17/12/2015 Call 14.000 0.700 0.700 0.000   50 0.595
CWNL78 17/12/2015 Put 14.000 1.535 1.535 0.000   0 1.705
CWNL88 17/12/2015 Call 14.250 0.620 0.620 0.000   0 0.515
CWNL98 17/12/2015 Put 14.250 1.705 1.705 0.000   0 1.875
CWNLA8 17/12/2015 Call 14.500 0.540 0.540 0.000   0 0.450
CWNLB8 17/12/2015 Put 14.500 1.875 1.875 0.000   0 2.060
CWNLC8 17/12/2015 Call 14.750 0.475 0.475 0.000   0 0.390
CWNLD8 17/12/2015 Put 14.750 2.060 2.060 0.000   0 2.250
CWNI88 17/12/2015 Call 15.000 0.415 0.415 0.000   40 0.335
CWNI78 17/12/2015 Put 15.000 2.250 2.250 0.000   0 2.445
CWNI98 17/12/2015 Call 16.000 0.000 0.000 0.000   0 0.185
CWNIF8 17/12/2015 Put 16.000 0.000 0.000 0.000   0 3.290
CWNIH8 17/12/2015 Call 17.000 0.000 0.000 0.000   0 0.100
CWNIG8 17/12/2015 Put 17.000 0.000 0.000 0.000   0 4.210
CWNII8 17/12/2015 Call 18.000 0.000 0.000 0.000   0 0.055
CWNIJ8 17/12/2015 Put 18.000 0.000 0.000 0.000   0 5.165
CWNIL8 17/12/2015 Call 19.000 0.000 0.000 0.000   0 0.030
CWNIK8 17/12/2015 Put 19.000 0.000 0.000 0.000   0 6.150
CWNNM8 23/03/2016 Call 0.010 13.015 13.015 0.000   0 12.750
CWNQL8 23/03/2016 Call 10.500 0.000 0.000 0.000   0 2.805
CWNQM8 23/03/2016 Put 10.500 0.000 0.000 0.000   0 0.430
CWNQ78 23/03/2016 Call 10.750 0.000 0.000 0.000   0 2.610
CWNQ88 23/03/2016 Put 10.750 0.000 0.000 0.000   0 0.490
CWNNX8 23/03/2016 Call 11.000 2.630 2.630 0.000   0 2.425
CWNNY8 23/03/2016 Put 11.000 0.500 0.500 0.000   20 0.560
CWNLE8 23/03/2016 Call 11.250 2.445 2.445 0.000   0 2.250
CWNLF8 23/03/2016 Put 11.250 0.575 0.575 0.000   0 0.630
CWNLG8 23/03/2016 Call 11.500 2.270 2.270 0.000   0 2.085
CWNLH8 23/03/2016 Put 11.500 0.650 0.650 0.000   0 0.715
CWNLI8 23/03/2016 Call 11.750 2.100 2.100 0.000   0 1.925
CWNLJ8 23/03/2016 Put 11.750 0.730 0.730 0.000   0 0.805
CWNLK8 23/03/2016 Call 12.000 1.940 1.940 0.000   0 1.775
CWNLL8 23/03/2016 Put 12.000 0.820 0.820 0.000   0 0.905
CWNLM8 23/03/2016 Call 12.250 1.785 1.785 0.000   0 1.630
CWNLN8 23/03/2016 Put 12.250 0.915 0.915 0.000   0 1.015
CWNLO8 23/03/2016 Call 12.500 1.640 1.640 0.000   8 1.490
CWNLP8 23/03/2016 Put 12.500 1.020 1.020 0.000   0 1.125
CWNLQ8 23/03/2016 Call 12.750 1.505 1.505 0.000   0 1.360
CWNLR8 23/03/2016 Put 12.750 1.130 1.130 0.000   0 1.250
CWNLS8 23/03/2016 Call 13.000 1.370 1.370 0.000   0 1.235
CWNLT8 23/03/2016 Put 13.000 1.245 1.245 0.000   0 1.375
CWNLU8 23/03/2016 Call 13.250 1.250 1.250 0.000   0 1.120
CWNLW8 23/03/2016 Put 13.250 1.375 1.375 0.000   0 1.505
CWNLX8 23/03/2016 Call 13.500 1.135 1.135 0.000   0 1.015
CWNLY8 23/03/2016 Put 13.500 1.510 1.510 0.000   0 1.650
CWNLZ8 23/03/2016 Call 13.750 1.025 1.025 0.000   0 0.910
CWNM18 23/03/2016 Put 13.750 1.650 1.650 0.000   0 1.795
CWNM28 23/03/2016 Call 14.000 0.930 0.930 0.000   0 0.820
CWNM38 23/03/2016 Put 14.000 1.805 1.805 0.000   0 1.955
CWNM48 23/03/2016 Call 14.250 0.830 0.830 0.000   0 0.735
CWNM58 23/03/2016 Put 14.250 1.960 1.960 0.000   0 2.120
CWNM68 23/03/2016 Call 14.500 0.750 0.750 0.000   0 0.660
CWNM78 23/03/2016 Put 14.500 2.130 2.130 0.000   0 2.295
CWNM88 23/03/2016 Call 14.750 0.675 0.675 0.000   0 0.590
CWNM98 23/03/2016 Put 14.750 2.305 2.305 0.000   0 2.485
CWNNZ8 23/03/2016 Call 15.000 0.600 0.600 0.000   0 0.530
CWNP18 23/03/2016 Put 15.000 2.490 2.490 0.000   0 2.690
CWNNN8 23/06/2016 Call 0.010 13.075 13.075 0.000   0 12.810
CWNQ98 23/06/2016 Call 10.500 0.000 0.000 0.000   0 2.880
CWNQA8 23/06/2016 Put 10.500 0.000 0.000 0.000   0 0.545
CWNMA8 23/06/2016 Call 11.000 2.710 2.710 0.000   0 2.520
CWNMB8 23/06/2016 Put 11.000 0.610 0.610 0.000   0 0.690
CWNMC8 23/06/2016 Call 11.500 2.365 2.365 0.000   0 2.190
CWNMD8 23/06/2016 Put 11.500 0.765 0.765 0.000   0 0.860
CWNME8 23/06/2016 Call 12.000 2.050 2.050 0.000   0 1.890
CWNMF8 23/06/2016 Put 12.000 0.945 0.945 0.000   0 1.055
CWNMG8 23/06/2016 Call 12.500 1.765 1.765 0.000   0 1.615
CWNMH8 23/06/2016 Put 12.500 1.155 1.155 0.000   0 1.275
CWNMI8 23/06/2016 Call 13.000 1.500 1.500 0.000   0 1.375
CWNMJ8 23/06/2016 Put 13.000 1.390 1.390 0.000   0 1.525
CWNMK8 23/06/2016 Call 13.500 1.265 1.265 0.000   0 1.155
CWNML8 23/06/2016 Put 13.500 1.650 1.650 0.000   0 1.800
CWNMM8 23/06/2016 Call 14.000 1.065 1.065 0.000   0 0.960
CWNMN8 23/06/2016 Put 14.000 1.945 1.945 0.000   0 2.100
CWNMO8 23/06/2016 Call 14.500 0.885 0.885 0.000   0 0.800
CWNMP8 23/06/2016 Put 14.500 2.260 2.260 0.000   0 2.440
CWNMQ8 23/06/2016 Call 15.000 0.725 0.725 0.000   0 0.660
CWNMR8 23/06/2016 Put 15.000 2.595 2.595 0.000   0 2.795
CWNNO8 29/09/2016 Call 0.010 12.935 12.935 0.000   0 12.670
CWNQB8 29/09/2016 Call 10.500 3.175 3.175 0.000   0 2.985
CWNQC8 29/09/2016 Put 10.500 0.000 0.000 0.000   0 0.705
CWNMS8 29/09/2016 Call 11.000 2.825 2.825 0.000   0 2.640
CWNMT8 29/09/2016 Put 11.000 0.775 0.775 0.000   0 0.865
CWNMU8 29/09/2016 Call 11.500 2.500 2.500 0.000   0 2.325
CWNMV8 29/09/2016 Put 11.500 0.955 0.955 0.000   0 1.040
CWNMW8 29/09/2016 Call 12.000 2.205 2.205 0.000   0 2.040
CWNMX8 29/09/2016 Put 12.000 1.145 1.145 0.000   0 1.250
CWNMY8 29/09/2016 Call 12.500 1.930 1.930 0.000   0 1.785
CWNMZ8 29/09/2016 Put 12.500 1.360 1.360 0.000   0 1.480
CWNN18 29/09/2016 Call 13.000 1.680 1.680 0.000   0 1.545
CWNN28 29/09/2016 Put 13.000 1.605 1.605 0.000   0 1.730
CWNN38 29/09/2016 Call 13.500 1.455 1.455 0.000   0 1.330
CWNN48 29/09/2016 Put 13.500 1.865 1.865 0.000   0 2.005
CWNN58 29/09/2016 Call 14.000 1.260 1.260 0.000   0 1.140
CWNN68 29/09/2016 Put 14.000 2.155 2.155 0.000   0 2.300
CWNN78 29/09/2016 Call 14.500 1.085 1.085 0.000   0 0.980
CWNN88 29/09/2016 Put 14.500 2.465 2.465 0.000   0 2.630
CWNN98 29/09/2016 Call 15.000 0.935 0.935 0.000   0 0.850
CWNNK8 29/09/2016 Put 15.000 2.795 2.795 0.000   0 2.975

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.