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
SCG 3.320 Down -0.030 3.320 3.330 3.370 3.380 3.320 11,742,452 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SCGQW8 30/10/2014 Call 0.010 3.310 3.310 0.000   0 3.340
SCGET8 30/10/2014 Call 2.500 0.820 0.820 0.000   0 0.850
SCGEU8 30/10/2014 Put 2.500 0.000 0.000 0.000   0 0.000
SCGEV8 30/10/2014 Call 2.600 0.720 0.720 0.000   0 0.755
SCGEW8 30/10/2014 Put 2.600 0.000 0.000 0.000   0 0.000
SCGEX8 30/10/2014 Call 2.700 0.620 0.620 0.000   0 0.650
SCGEY8 30/10/2014 Put 2.700 0.000 0.000 0.000   0 0.000
SCGEZ8 30/10/2014 Call 2.800 0.520 0.520 0.000   0 0.550
SCGF18 30/10/2014 Put 2.800 0.000 0.000 0.000   0 0.000
SCGF28 30/10/2014 Call 2.900 0.420 0.420 0.000   0 0.450
SCGF38 30/10/2014 Put 2.900 0.000 0.000 0.000   0 0.000
SCGF48 30/10/2014 Call 3.000 0.320 0.320 0.000   0 0.350
SCGF58 30/10/2014 Put 3.000 0.000 0.000 0.000   0 0.001
SCGF68 30/10/2014 Call 3.100 0.225 0.225 0.000   0 0.255
SCGF78 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.004
SCGF88 30/10/2014 Call 3.200 0.135 0.135 0.000   0 0.155
SCGF98 30/10/2014 Put 3.200 0.004 0.004 0.000   0 0.015
SCGFF8 30/10/2014 Call 3.300 0.065 0.065 0.000   0 0.075
SCGFG8 30/10/2014 Put 3.300 0.025 0.025 0.000   5,074 0.040
SCGFH8 30/10/2014 Call 3.400 0.020 0.020 0.000   11,386 0.025
SCGFI8 30/10/2014 Put 3.400 0.090 0.090 0.000   0 0.090
SCGFJ8 30/10/2014 Call 3.500 0.005 0.005 0.000   3,168 0.005
SCGFK8 30/10/2014 Put 3.500 0.180 0.180 0.000   0 0.165
SCGFL8 30/10/2014 Call 3.600 0.001 0.001 0.000   0 0.001
SCGFM8 30/10/2014 Put 3.600 0.280 0.280 0.000   0 0.255
SCGFN8 30/10/2014 Call 3.700 0.000 0.000 0.000   0 0.000
SCGFO8 30/10/2014 Put 3.700 0.380 0.380 0.000   0 0.350
SCGFP8 30/10/2014 Call 3.800 0.000 0.000 0.000   0 0.000
SCGFQ8 30/10/2014 Put 3.800 0.480 0.480 0.000   0 0.450
SCGFR8 30/10/2014 Call 3.900 0.000 0.000 0.000   0 0.000
SCGFS8 30/10/2014 Put 3.900 0.580 0.580 0.000   0 0.550
SCGL38 30/10/2014 Call 4.000 0.000 0.000 0.000   0 0.000
SCGL48 30/10/2014 Put 4.000 0.680 0.680 0.000   0 0.650
SCGLN8 30/10/2014 Call 4.100 0.000 0.000 0.000   0 0.000
SCGLO8 30/10/2014 Put 4.100 0.780 0.780 0.000   0 0.750
SCGM18 30/10/2014 Call 4.200 0.000 0.000 0.000   0 0.000
SCGM28 30/10/2014 Put 4.200 0.880 0.880 0.000   0 0.850
SCGP18 30/10/2014 Call 4.300 0.000 0.000 0.000   0 0.000
SCGP28 30/10/2014 Put 4.300 0.980 0.980 0.000   0 0.950
SCGFT8 27/11/2014 Call 2.500 0.830 0.830 0.000   0 0.860
SCGFU8 27/11/2014 Put 2.500 0.000 0.000 0.000   0 0.000
SCGFV8 27/11/2014 Call 2.600 0.730 0.730 0.000   0 0.760
SCGFW8 27/11/2014 Put 2.600 0.000 0.000 0.000   0 0.000
SCGFX8 27/11/2014 Call 2.700 0.630 0.630 0.000   0 0.660
SCGFY8 27/11/2014 Put 2.700 0.000 0.000 0.000   0 0.000
SCGFZ8 27/11/2014 Call 2.800 0.530 0.530 0.000   0 0.560
SCGG18 27/11/2014 Put 2.800 0.001 0.001 0.000   0 0.001
SCGG28 27/11/2014 Call 2.900 0.435 0.435 0.000   0 0.465
SCGG38 27/11/2014 Put 2.900 0.003 0.003 0.000   0 0.004
SCGG48 27/11/2014 Call 3.000 0.340 0.340 0.000   0 0.365
SCGG58 27/11/2014 Put 3.000 0.008 0.008 0.000   0 0.009
SCGG68 27/11/2014 Call 3.100 0.255 0.255 0.000   4 0.275
SCGG78 27/11/2014 Put 3.100 0.020 0.020 0.000   0 0.020
SCGG88 27/11/2014 Call 3.200 0.175 0.175 0.000   0 0.190
SCGG98 27/11/2014 Put 3.200 0.035 0.035 0.000   0 0.040
SCGGK8 27/11/2014 Call 3.300 0.110 0.110 0.000   0 0.120
SCGGL8 27/11/2014 Put 3.300 0.070 0.070 0.000   60 0.070
SCGGM8 27/11/2014 Call 3.400 0.060 0.060 0.000   482 0.070
SCGGN8 27/11/2014 Put 3.400 0.120 0.120 0.000   0 0.115
SCGGO8 27/11/2014 Call 3.500 0.030 0.030 0.000   13,515 0.035
SCGGP8 27/11/2014 Put 3.500 0.195 0.195 0.000   0 0.180
SCGGQ8 27/11/2014 Call 3.600 0.015 0.015 0.000   120 0.015
SCGGR8 27/11/2014 Put 3.600 0.285 0.285 0.000   0 0.260
SCGGS8 27/11/2014 Call 3.700 0.006 0.006 0.000   0 0.008
SCGGT8 27/11/2014 Put 3.700 0.380 0.380 0.000   0 0.355
SCGGU8 27/11/2014 Call 3.800 0.002 0.002 0.000   0 0.004
SCGGV8 27/11/2014 Put 3.800 0.480 0.480 0.000   0 0.450
SCGGW8 27/11/2014 Call 3.900 0.001 0.001 0.000   0 0.002
SCGGX8 27/11/2014 Put 3.900 0.580 0.580 0.000   0 0.550
SCGL58 27/11/2014 Call 4.000 0.000 0.000 0.000   0 0.001
SCGL68 27/11/2014 Put 4.000 0.680 0.680 0.000   0 0.650
SCGLP8 27/11/2014 Call 4.100 0.000 0.000 0.000   0 0.000
SCGLQ8 27/11/2014 Put 4.100 0.780 0.780 0.000   64 0.750
SCGM38 27/11/2014 Call 4.200 0.000 0.000 0.000   0 0.000
SCGM48 27/11/2014 Put 4.200 0.880 0.880 0.000   0 0.850
SCGP38 27/11/2014 Call 4.300 0.000 0.000 0.000   0 0.000
SCGP48 27/11/2014 Put 4.300 0.985 0.985 0.000   0 0.950
SCGEO8 18/12/2014 Call 0.010 3.325 3.325 0.000   0 3.355
SCGPY8 18/12/2014 Call 1.990 1.340 1.340 0.000   0 1.370
SCGPZ8 18/12/2014 Put 1.990 0.000 0.000 0.000   0 0.000
SCGEP8 18/12/2014 Call 2.190 1.140 1.140 0.000   0 1.170
SCGEQ8 18/12/2014 Put 2.190 0.000 0.000 0.000   0 0.000
SCGEH8 18/12/2014 Call 2.290 1.040 1.040 0.000   0 1.070
SCGEI8 18/12/2014 Put 2.290 0.000 0.000 0.000   0 0.000
SCGEL8 18/12/2014 Call 2.390 0.940 0.940 0.000   0 0.970
SCGEM8 18/12/2014 Put 2.390 0.000 0.000 0.000   0 0.000
SCGE88 18/12/2014 Call 2.490 0.845 0.845 0.000   0 0.875
SCGE98 18/12/2014 Put 2.490 0.000 0.000 0.000   0 0.000
SCGEJ8 18/12/2014 Call 2.590 0.745 0.745 0.000   0 0.775
SCGEK8 18/12/2014 Put 2.590 0.000 0.000 0.000   950 0.001
SCGEF8 18/12/2014 Call 2.690 0.645 0.645 0.000   0 0.680
SCGEG8 18/12/2014 Put 2.690 0.001 0.001 0.000   0 0.002
SCGWX9 18/12/2014 Call 2.700 0.635 0.635 0.000   0 0.670
SCGWW9 18/12/2014 Put 2.700 0.001 0.001 0.000   0 0.002
SCGER8 18/12/2014 Call 2.780 0.560 0.560 0.000   0 0.590
SCGES8 18/12/2014 Put 2.780 0.002 0.002 0.000   0 0.005
SCGIG8 18/12/2014 Call 2.880 0.465 0.465 0.000   0 0.495
SCGIH8 18/12/2014 Put 2.880 0.006 0.006 0.000   58 0.009
SCGWY9 18/12/2014 Call 2.890 0.455 0.455 0.000   0 0.485
SCGWZ9 18/12/2014 Put 2.890 0.006 0.006 0.000   0 0.010
SCGKM8 18/12/2014 Call 2.980 0.370 0.370 0.000   0 0.400
SCGKN8 18/12/2014 Put 2.980 0.015 0.015 0.000   100 0.015
SCGYW9 18/12/2014 Call 2.990 0.360 0.360 0.000   0 0.395
SCGYV9 18/12/2014 Put 2.990 0.015 0.015 0.000   1,350 0.020
SCGVA9 18/12/2014 Call 3.080 0.285 0.285 0.000   0 0.310
SCGVB9 18/12/2014 Put 3.080 0.025 0.025 0.000   75 0.030
SCGX29 18/12/2014 Call 3.090 0.275 0.275 0.000   52 0.305
SCGX19 18/12/2014 Put 3.090 0.025 0.025 0.000   0 0.030
SCGQ18 18/12/2014 Call 3.180 0.205 0.205 0.000   1,254 0.230
SCGQ28 18/12/2014 Put 3.180 0.045 0.045 0.000   100 0.050
SCGV89 18/12/2014 Call 3.280 0.135 0.135 0.000   137 0.155
SCGV99 18/12/2014 Put 3.280 0.080 0.080 0.000   0 0.080
SCGX39 18/12/2014 Call 3.290 0.130 0.130 0.000   0 0.150
SCGX49 18/12/2014 Put 3.290 0.080 0.080 0.000   0 0.080
SCGQ38 18/12/2014 Call 3.380 0.085 0.085 0.000   10,970 0.100
SCGQ48 18/12/2014 Put 3.380 0.125 0.125 0.000   2,000 0.120
SCGVC9 18/12/2014 Call 3.480 0.050 0.050 0.000   1,200 0.060
SCGVD9 18/12/2014 Put 3.480 0.190 0.190 0.000   0 0.180
SCGX69 18/12/2014 Call 3.490 0.045 0.045 0.000   0 0.055
SCGX59 18/12/2014 Put 3.490 0.195 0.195 0.000   0 0.185
SCGQ58 18/12/2014 Call 3.580 0.025 0.025 0.000   20 0.030
SCGQ68 18/12/2014 Put 3.580 0.270 0.270 0.000   200 0.255
SCGVW9 18/12/2014 Call 3.680 0.015 0.015 0.000   0 0.015
SCGVX9 18/12/2014 Put 3.680 0.365 0.365 0.000   0 0.340
SCGQZ8 18/12/2014 Call 3.780 0.007 0.007 0.000   0 0.009
SCGR18 18/12/2014 Put 3.780 0.460 0.460 0.000   0 0.430
SCGXO9 18/12/2014 Call 3.880 0.003 0.003 0.000   0 0.005
SCGXP9 18/12/2014 Put 3.880 0.560 0.560 0.000   0 0.530
SCGWU8 18/12/2014 Call 3.980 0.001 0.001 0.000   0 0.002
SCGWV8 18/12/2014 Put 3.980 0.660 0.660 0.000   0 0.630
SCGLL8 18/12/2014 Call 4.080 0.001 0.001 0.000   0 0.001
SCGLM8 18/12/2014 Put 4.080 0.760 0.760 0.000   0 0.730
SCGI29 18/12/2014 Call 4.180 0.000 0.000 0.000   0 0.001
SCGI39 18/12/2014 Put 4.180 0.860 0.860 0.000   0 0.830
SCGP58 18/12/2014 Call 4.280 0.000 0.000 0.000   0 0.000
SCGP68 18/12/2014 Put 4.280 0.960 0.960 0.000   0 0.930
SCGNO8 29/01/2015 Call 2.600 0.750 0.750 0.000   0 0.775
SCGNP8 29/01/2015 Put 2.600 0.003 0.003 0.000   0 0.003
SCGN28 29/01/2015 Call 2.700 0.650 0.650 0.000   0 0.680
SCGN38 29/01/2015 Put 2.700 0.006 0.006 0.000   0 0.007
SCGMJ8 29/01/2015 Call 2.800 0.555 0.555 0.000   0 0.585
SCGMK8 29/01/2015 Put 2.800 0.010 0.010 0.000   0 0.010
SCGMR8 29/01/2015 Call 2.900 0.465 0.465 0.000   0 0.495
SCGMS8 29/01/2015 Put 2.900 0.020 0.020 0.000   0 0.020
SCGML8 29/01/2015 Call 3.000 0.375 0.375 0.000   0 0.400
SCGMM8 29/01/2015 Put 3.000 0.030 0.030 0.000   0 0.030
SCGMX8 29/01/2015 Call 3.100 0.295 0.295 0.000   0 0.315
SCGMY8 29/01/2015 Put 3.100 0.045 0.045 0.000   0 0.045
SCGMF8 29/01/2015 Call 3.200 0.220 0.220 0.000   0 0.240
SCGMG8 29/01/2015 Put 3.200 0.070 0.070 0.000   0 0.070
SCGMV8 29/01/2015 Call 3.300 0.155 0.155 0.000   0 0.170
SCGMW8 29/01/2015 Put 3.300 0.105 0.105 0.000   0 0.100
SCGMN8 29/01/2015 Call 3.400 0.105 0.105 0.000   129 0.115
SCGMO8 29/01/2015 Put 3.400 0.155 0.155 0.000   0 0.150
SCGMT8 29/01/2015 Call 3.500 0.065 0.065 0.000   0 0.075
SCGMU8 29/01/2015 Put 3.500 0.220 0.220 0.000   0 0.210
SCGMH8 29/01/2015 Call 3.600 0.040 0.040 0.000   0 0.050
SCGMI8 29/01/2015 Put 3.600 0.295 0.295 0.000   0 0.280
SCGMZ8 29/01/2015 Call 3.700 0.025 0.025 0.000   0 0.030
SCGN18 29/01/2015 Put 3.700 0.380 0.380 0.000   0 0.365
SCGMD8 29/01/2015 Call 3.800 0.015 0.015 0.000   0 0.020
SCGME8 29/01/2015 Put 3.800 0.480 0.480 0.000   0 0.455
SCGMP8 29/01/2015 Call 3.900 0.008 0.008 0.000   0 0.010
SCGMQ8 29/01/2015 Put 3.900 0.580 0.580 0.000   0 0.550
SCGMB8 29/01/2015 Call 4.000 0.005 0.005 0.000   0 0.007
SCGMC8 29/01/2015 Put 4.000 0.680 0.680 0.000   0 0.650
SCGM98 29/01/2015 Call 4.100 0.003 0.003 0.000   0 0.004
SCGMA8 29/01/2015 Put 4.100 0.780 0.780 0.000   0 0.750
SCGNQ8 29/01/2015 Call 4.200 0.001 0.001 0.000   0 0.002
SCGNR8 29/01/2015 Put 4.200 0.880 0.880 0.000   0 0.850
SCGP78 29/01/2015 Call 4.300 0.001 0.001 0.000   0 0.001
SCGP88 29/01/2015 Put 4.300 0.980 0.980 0.000   0 0.950
SCGQT8 26/02/2015 Call 2.600 0.745 0.745 0.000   0 0.775
SCGQU8 26/02/2015 Put 2.600 0.030 0.030 0.000   0 0.030
SCGPR8 26/02/2015 Call 2.700 0.645 0.645 0.000   0 0.680
SCGPS8 26/02/2015 Put 2.700 0.030 0.030 0.000   0 0.030
SCGQM8 26/02/2015 Call 2.800 0.550 0.550 0.000   0 0.585
SCGQN8 26/02/2015 Put 2.800 0.035 0.035 0.000   0 0.030
SCGPP8 26/02/2015 Call 2.900 0.455 0.455 0.000   0 0.490
SCGPQ8 26/02/2015 Put 2.900 0.045 0.045 0.000   0 0.040
SCGQO8 26/02/2015 Call 3.000 0.365 0.365 0.000   0 0.400
SCGQP8 26/02/2015 Put 3.000 0.060 0.060 0.000   0 0.055
SCGPN8 26/02/2015 Call 3.100 0.285 0.285 0.000   0 0.315
SCGPO8 26/02/2015 Put 3.100 0.085 0.085 0.000   0 0.080
SCGQK8 26/02/2015 Call 3.200 0.210 0.210 0.000   0 0.235
SCGQL8 26/02/2015 Put 3.200 0.120 0.120 0.000   0 0.115
SCGQG8 26/02/2015 Call 3.300 0.150 0.150 0.000   0 0.170
SCGQH8 26/02/2015 Put 3.300 0.170 0.170 0.000   0 0.160
SCGPV8 26/02/2015 Call 3.400 0.105 0.105 0.000   0 0.120
SCGPW8 26/02/2015 Put 3.400 0.230 0.230 0.000   0 0.215
SCGQI8 26/02/2015 Call 3.500 0.070 0.070 0.000   0 0.080
SCGQJ8 26/02/2015 Put 3.500 0.305 0.305 0.000   0 0.285
SCGQ88 26/02/2015 Call 3.600 0.045 0.045 0.000   0 0.055
SCGQ98 26/02/2015 Put 3.600 0.385 0.385 0.000   0 0.360
SCGQA8 26/02/2015 Call 3.700 0.035 0.035 0.000   0 0.040
SCGQB8 26/02/2015 Put 3.700 0.475 0.475 0.000   0 0.445
SCGPX8 26/02/2015 Call 3.800 0.030 0.030 0.000   0 0.030
SCGQ78 26/02/2015 Put 3.800 0.565 0.565 0.000   0 0.535
SCGQC8 26/02/2015 Call 3.900 0.025 0.025 0.000   0 0.025
SCGQD8 26/02/2015 Put 3.900 0.660 0.660 0.000   0 0.630
SCGPT8 26/02/2015 Call 4.000 0.020 0.020 0.000   0 0.025
SCGPU8 26/02/2015 Put 4.000 0.760 0.760 0.000   0 0.725
SCGQE8 26/02/2015 Call 4.100 0.015 0.015 0.000   0 0.020
SCGQF8 26/02/2015 Put 4.100 0.855 0.855 0.000   0 0.820
SCGQR8 26/02/2015 Call 4.200 0.015 0.015 0.000   0 0.015
SCGQS8 26/02/2015 Put 4.200 0.955 0.955 0.000   0 0.920
SCGQQ8 26/03/2015 Call 0.010 3.245 3.245 0.000   93,972 3.275
SCGGY8 26/03/2015 Call 2.500 0.845 0.845 0.000   0 0.875
SCGGZ8 26/03/2015 Put 2.500 0.030 0.030 0.000   0 0.025
SCGI18 26/03/2015 Call 2.600 0.745 0.745 0.000   0 0.775
SCGI28 26/03/2015 Put 2.600 0.025 0.025 0.000   0 0.030
SCGI38 26/03/2015 Call 2.700 0.650 0.650 0.000   0 0.680
SCGI48 26/03/2015 Put 2.700 0.030 0.030 0.000   0 0.030
SCGI58 26/03/2015 Call 2.800 0.550 0.550 0.000   0 0.585
SCGI68 26/03/2015 Put 2.800 0.040 0.040 0.000   0 0.040
SCGI78 26/03/2015 Call 2.900 0.460 0.460 0.000   0 0.495
SCGI88 26/03/2015 Put 2.900 0.055 0.055 0.000   0 0.050
SCGI98 26/03/2015 Call 3.000 0.370 0.370 0.000   0 0.405
SCGIF8 26/03/2015 Put 3.000 0.075 0.075 0.000   500 0.070
SCGN48 26/03/2015 Call 3.010 0.305 0.305 0.000   0 0.340
SCGN58 26/03/2015 Put 3.010 0.075 0.075 0.000   0 0.070
SCGII8 26/03/2015 Call 3.100 0.290 0.290 0.000   0 0.320
SCGIJ8 26/03/2015 Put 3.100 0.100 0.100 0.000   0 0.095
SCGIK8 26/03/2015 Call 3.200 0.220 0.220 0.000   0 0.245
SCGIL8 26/03/2015 Put 3.200 0.140 0.140 0.000   0 0.130
SCGN78 26/03/2015 Call 3.210 0.180 0.180 0.000   0 0.200
SCGN68 26/03/2015 Put 3.210 0.140 0.140 0.000   0 0.130
SCGIM8 26/03/2015 Call 3.300 0.160 0.160 0.000   0 0.180
SCGIN8 26/03/2015 Put 3.300 0.190 0.190 0.000   150 0.175
SCGIO8 26/03/2015 Call 3.400 0.110 0.110 0.000   210 0.130
SCGIP8 26/03/2015 Put 3.400 0.245 0.245 0.000   0 0.230
SCGIQ8 26/03/2015 Call 3.500 0.075 0.075 0.000   500 0.090
SCGIR8 26/03/2015 Put 3.500 0.315 0.315 0.000   0 0.295
SCGIS8 26/03/2015 Call 3.600 0.055 0.055 0.000   0 0.065
SCGIT8 26/03/2015 Put 3.600 0.395 0.395 0.000   0 0.370
SCGIU8 26/03/2015 Call 3.700 0.040 0.040 0.000   0 0.045
SCGIV8 26/03/2015 Put 3.700 0.480 0.480 0.000   0 0.450
SCGIW8 26/03/2015 Call 3.800 0.030 0.030 0.000   0 0.035
SCGIX8 26/03/2015 Put 3.800 0.570 0.570 0.000   0 0.540
SCGIY8 26/03/2015 Call 3.900 0.025 0.025 0.000   0 0.030
SCGIZ8 26/03/2015 Put 3.900 0.660 0.660 0.000   0 0.630
SCGL78 26/03/2015 Call 4.000 0.020 0.020 0.000   0 0.025
SCGL88 26/03/2015 Put 4.000 0.755 0.755 0.000   0 0.725
SCGLR8 26/03/2015 Call 4.100 0.015 0.015 0.000   0 0.025
SCGLS8 26/03/2015 Put 4.100 0.850 0.850 0.000   0 0.820
SCGM58 26/03/2015 Call 4.200 0.015 0.015 0.000   0 0.020
SCGM68 26/03/2015 Put 4.200 0.950 0.950 0.000   0 0.920
SCGP98 26/03/2015 Call 4.300 0.010 0.010 0.000   0 0.015
SCGPK8 26/03/2015 Put 4.300 1.045 1.045 0.000   0 1.020
SCGQV8 25/06/2015 Call 0.010 3.270 3.270 0.000   0 3.300
SCGJ18 25/06/2015 Call 2.500 0.845 0.845 0.000   0 0.875
SCGJ28 25/06/2015 Put 2.500 0.025 0.025 0.000   0 0.025
SCGJ38 25/06/2015 Call 2.600 0.750 0.750 0.000   0 0.775
SCGJ48 25/06/2015 Put 2.600 0.035 0.035 0.000   0 0.035
SCGJ58 25/06/2015 Call 2.700 0.655 0.655 0.000   0 0.685
SCGJ68 25/06/2015 Put 2.700 0.045 0.045 0.000   0 0.045
SCGJ78 25/06/2015 Call 2.800 0.560 0.560 0.000   0 0.590
SCGJ88 25/06/2015 Put 2.800 0.060 0.060 0.000   0 0.055
SCGN88 25/06/2015 Call 2.810 0.510 0.510 0.000   0 0.545
SCGN98 25/06/2015 Put 2.810 0.060 0.060 0.000   0 0.055
SCGJ98 25/06/2015 Call 2.900 0.475 0.475 0.000   0 0.505
SCGJA8 25/06/2015 Put 2.900 0.080 0.080 0.000   0 0.075
SCGJB8 25/06/2015 Call 3.000 0.390 0.390 0.000   0 0.420
SCGJC8 25/06/2015 Put 3.000 0.105 0.105 0.000   0 0.100
SCGNL8 25/06/2015 Call 3.010 0.360 0.360 0.000   0 0.385
SCGNK8 25/06/2015 Put 3.010 0.105 0.105 0.000   0 0.100
SCGJD8 25/06/2015 Call 3.100 0.315 0.315 0.000   0 0.340
SCGJE8 25/06/2015 Put 3.100 0.135 0.135 0.000   0 0.130
SCGJF8 25/06/2015 Call 3.200 0.250 0.250 0.000   0 0.275
SCGJG8 25/06/2015 Put 3.200 0.175 0.175 0.000   0 0.165
SCGNM8 25/06/2015 Call 3.210 0.235 0.235 0.000   0 0.255
SCGNN8 25/06/2015 Put 3.210 0.175 0.175 0.000   0 0.165
SCGJH8 25/06/2015 Call 3.300 0.195 0.195 0.000   0 0.215
SCGJI8 25/06/2015 Put 3.300 0.225 0.225 0.000   0 0.210
SCGJJ8 25/06/2015 Call 3.400 0.145 0.145 0.000   0 0.165
SCGJK8 25/06/2015 Put 3.400 0.280 0.280 0.000   0 0.265
SCGJL8 25/06/2015 Call 3.500 0.105 0.105 0.000   0 0.120
SCGJM8 25/06/2015 Put 3.500 0.345 0.345 0.000   0 0.325
SCGJN8 25/06/2015 Call 3.600 0.075 0.075 0.000   0 0.090
SCGJO8 25/06/2015 Put 3.600 0.415 0.415 0.000   0 0.395
SCGJP8 25/06/2015 Call 3.700 0.055 0.055 0.000   0 0.065
SCGJQ8 25/06/2015 Put 3.700 0.495 0.495 0.000   0 0.470
SCGJR8 25/06/2015 Call 3.800 0.035 0.035 0.000   1 0.045
SCGJS8 25/06/2015 Put 3.800 0.580 0.580 0.000   0 0.555
SCGJT8 25/06/2015 Call 3.900 0.025 0.025 0.000   0 0.030
SCGJU8 25/06/2015 Put 3.900 0.665 0.665 0.000   0 0.640
SCGL98 25/06/2015 Call 4.000 0.015 0.015 0.000   0 0.020
SCGLA8 25/06/2015 Put 4.000 0.755 0.755 0.000   0 0.735
SCGLT8 25/06/2015 Call 4.100 0.010 0.010 0.000   0 0.015
SCGLU8 25/06/2015 Put 4.100 0.850 0.850 0.000   0 0.825
SCGM78 25/06/2015 Call 4.200 0.008 0.008 0.000   0 0.010
SCGM88 25/06/2015 Put 4.200 0.950 0.950 0.000   0 0.920
SCGPL8 25/06/2015 Call 4.300 0.005 0.005 0.000   0 0.007
SCGPM8 25/06/2015 Put 4.300 1.050 1.050 0.000   0 1.020
SCGJV8 24/09/2015 Call 2.400 0.940 0.940 0.000   0 0.975
SCGJW8 24/09/2015 Put 2.400 0.035 0.035 0.000   0 0.035
SCGJX8 24/09/2015 Call 2.600 0.750 0.750 0.000   0 0.780
SCGJY8 24/09/2015 Put 2.600 0.060 0.060 0.000   0 0.055
SCGR48 24/09/2015 Call 2.700 0.655 0.655 0.000   0 0.685
SCGR58 24/09/2015 Put 2.700 0.080 0.080 0.000   0 0.070
SCGJZ8 24/09/2015 Call 2.800 0.560 0.560 0.000   0 0.595
SCGK18 24/09/2015 Put 2.800 0.100 0.100 0.000   0 0.090
SCGR88 24/09/2015 Call 2.900 0.475 0.475 0.000   0 0.505
SCGR98 24/09/2015 Put 2.900 0.130 0.130 0.000   0 0.120
SCGK28 24/09/2015 Call 3.000 0.395 0.395 0.000   0 0.425
SCGK38 24/09/2015 Put 3.000 0.160 0.160 0.000   0 0.150
SCGQX8 24/09/2015 Call 3.100 0.325 0.325 0.000   0 0.350
SCGQY8 24/09/2015 Put 3.100 0.200 0.200 0.000   0 0.190
SCGK48 24/09/2015 Call 3.200 0.260 0.260 0.000   0 0.285
SCGK58 24/09/2015 Put 3.200 0.245 0.245 0.000   0 0.230
SCGR28 24/09/2015 Call 3.300 0.210 0.210 0.000   0 0.230
SCGR38 24/09/2015 Put 3.300 0.300 0.300 0.000   0 0.285
SCGK68 24/09/2015 Call 3.400 0.165 0.165 0.000   0 0.180
SCGK78 24/09/2015 Put 3.400 0.360 0.360 0.000   0 0.340
SCGRJ8 24/09/2015 Call 3.500 0.125 0.125 0.000   0 0.140
SCGRK8 24/09/2015 Put 3.500 0.425 0.425 0.000   0 0.405
SCGK88 24/09/2015 Call 3.600 0.095 0.095 0.000   0 0.110
SCGK98 24/09/2015 Put 3.600 0.495 0.495 0.000   0 0.475
SCGRF8 24/09/2015 Call 3.700 0.070 0.070 0.000   0 0.085
SCGRG8 24/09/2015 Put 3.700 0.575 0.575 0.000   0 0.550
SCGKA8 24/09/2015 Call 3.800 0.050 0.050 0.000   0 0.060
SCGKB8 24/09/2015 Put 3.800 0.660 0.660 0.000   0 0.630
SCGR68 24/09/2015 Call 3.900 0.040 0.040 0.000   0 0.045
SCGR78 24/09/2015 Put 3.900 0.745 0.745 0.000   0 0.715
SCGKC8 24/09/2015 Call 4.000 0.030 0.030 0.000   0 0.035
SCGKD8 24/09/2015 Put 4.000 0.830 0.830 0.000   0 0.800
SCGRH8 24/09/2015 Call 4.100 0.020 0.020 0.000   0 0.025
SCGRI8 24/09/2015 Put 4.100 0.920 0.920 0.000   0 0.890
SCGLB8 24/09/2015 Call 4.200 0.015 0.015 0.000   0 0.020
SCGLC8 24/09/2015 Put 4.200 1.015 1.015 0.000   0 0.985
SCGNS8 24/09/2015 Call 4.400 0.007 0.007 0.000   0 0.010
SCGNT8 24/09/2015 Put 4.400 1.200 1.200 0.000   0 1.175
SCGKE8 17/12/2015 Call 2.400 0.940 0.940 0.000   0 0.975
SCGKF8 17/12/2015 Put 2.400 0.055 0.055 0.000   0 0.045
SCGKG8 17/12/2015 Call 2.600 0.750 0.750 0.000   0 0.780
SCGKH8 17/12/2015 Put 2.600 0.080 0.080 0.000   0 0.070
SCGKI8 17/12/2015 Call 2.800 0.570 0.570 0.000   0 0.595
SCGKJ8 17/12/2015 Put 2.800 0.125 0.125 0.000   0 0.115
SCGKK8 17/12/2015 Call 3.000 0.410 0.410 0.000   0 0.435
SCGKL8 17/12/2015 Put 3.000 0.185 0.185 0.000   0 0.175
SCGKO8 17/12/2015 Call 3.200 0.280 0.280 0.000   0 0.305
SCGKP8 17/12/2015 Put 3.200 0.275 0.275 0.000   0 0.260
SCGKQ8 17/12/2015 Call 3.400 0.185 0.185 0.000   0 0.205
SCGKR8 17/12/2015 Put 3.400 0.385 0.385 0.000   0 0.365
SCGKS8 17/12/2015 Call 3.600 0.115 0.115 0.000   0 0.130
SCGKT8 17/12/2015 Put 3.600 0.520 0.520 0.000   0 0.495
SCGKU8 17/12/2015 Call 3.800 0.070 0.070 0.000   0 0.080
SCGKV8 17/12/2015 Put 3.800 0.670 0.670 0.000   0 0.645
SCGKW8 17/12/2015 Call 4.000 0.040 0.040 0.000   0 0.045
SCGKX8 17/12/2015 Put 4.000 0.840 0.840 0.000   0 0.815
SCGLD8 17/12/2015 Call 4.200 0.025 0.025 0.000   0 0.025
SCGLE8 17/12/2015 Put 4.200 1.015 1.015 0.000   0 0.990
SCGNU8 17/12/2015 Call 4.400 0.015 0.015 0.000   0 0.015
SCGNV8 17/12/2015 Put 4.400 1.205 1.205 0.000   0 1.180
SCGS48 23/03/2016 Call 2.400 0.940 0.940 0.000   0 0.970
SCGS58 23/03/2016 Put 2.400 0.075 0.075 0.000   0 0.065
SCGRV8 23/03/2016 Call 2.600 0.750 0.750 0.000   0 0.775
SCGRW8 23/03/2016 Put 2.600 0.110 0.110 0.000   0 0.100
SCGRZ8 23/03/2016 Call 2.800 0.570 0.570 0.000   0 0.595
SCGS18 23/03/2016 Put 2.800 0.165 0.165 0.000   0 0.155
SCGS28 23/03/2016 Call 3.000 0.415 0.415 0.000   0 0.435
SCGS38 23/03/2016 Put 3.000 0.235 0.235 0.000   0 0.225
SCGRN8 23/03/2016 Call 3.200 0.290 0.290 0.000   0 0.310
SCGRO8 23/03/2016 Put 3.200 0.330 0.330 0.000   0 0.315
SCGRP8 23/03/2016 Call 3.400 0.195 0.195 0.000   0 0.210
SCGRQ8 23/03/2016 Put 3.400 0.445 0.445 0.000   0 0.430
SCGRT8 23/03/2016 Call 3.600 0.125 0.125 0.000   0 0.140
SCGRU8 23/03/2016 Put 3.600 0.580 0.580 0.000   0 0.565
SCGRR8 23/03/2016 Call 3.800 0.080 0.080 0.000   0 0.090
SCGRS8 23/03/2016 Put 3.800 0.735 0.735 0.000   0 0.715
SCGRX8 23/03/2016 Call 4.000 0.050 0.050 0.000   0 0.055
SCGRY8 23/03/2016 Put 4.000 0.900 0.900 0.000   0 0.875
SCGRL8 23/03/2016 Call 4.200 0.030 0.030 0.000   0 0.035
SCGRM8 23/03/2016 Put 4.200 1.075 1.075 0.000   0 1.050

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.