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 3.800 Up 0.040 3.790 3.810 3.760 3.840 3.740 7,784,551 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SCGU88 28/05/2015 Call 2.700 1.110 1.110 0.000   0 1.110
SCGU98 28/05/2015 Put 2.700 0.000 0.000 0.000   0 0.000
SCGTF8 28/05/2015 Call 2.800 1.010 1.010 0.000   0 1.010
SCGTG8 28/05/2015 Put 2.800 0.000 0.000 0.000   0 0.000
SCGTR8 28/05/2015 Call 2.900 0.905 0.905 0.000   0 0.905
SCGTS8 28/05/2015 Put 2.900 0.000 0.000 0.000   0 0.000
SCGTH8 28/05/2015 Call 3.000 0.810 0.810 0.000   0 0.810
SCGTI8 28/05/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SCGTV8 28/05/2015 Call 3.100 0.710 0.710 0.000   0 0.710
SCGTW8 28/05/2015 Put 3.100 0.001 0.001 0.000   0 0.001
SCGTJ8 28/05/2015 Call 3.200 0.610 0.610 0.000   0 0.610
SCGTK8 28/05/2015 Put 3.200 0.002 0.002 0.000   0 0.002
SCGTT8 28/05/2015 Call 3.300 0.510 0.510 0.000   0 0.510
SCGTU8 28/05/2015 Put 3.300 0.005 0.005 0.000   0 0.005
SCGTB8 28/05/2015 Call 3.400 0.415 0.415 0.000   0 0.415
SCGTC8 28/05/2015 Put 3.400 0.009 0.009 0.000   0 0.009
SCGTP8 28/05/2015 Call 3.500 0.325 0.325 0.000   0 0.325
SCGTQ8 28/05/2015 Put 3.500 0.015 0.015 0.000   180 0.015
SCGU48 28/05/2015 Call 3.600 0.235 0.235 0.000   0 0.235
SCGU58 28/05/2015 Put 3.600 0.030 0.030 0.000   0 0.030
SCGTL8 28/05/2015 Call 3.700 0.160 0.160 0.000   250 0.160
SCGTM8 28/05/2015 Put 3.700 0.055 0.055 0.000   378 0.055
SCGU28 28/05/2015 Call 3.800 0.100 0.100 0.000   5,000 0.100
SCGU38 28/05/2015 Put 3.800 0.090 0.090 0.000   0 0.090
SCGTD8 28/05/2015 Call 3.900 0.060 0.060 0.000   8,853 0.060
SCGTE8 28/05/2015 Put 3.900 0.140 0.140 0.000   1,020 0.140
SCGTZ8 28/05/2015 Call 4.000 0.030 0.030 0.000   5,000 0.030
SCGU18 28/05/2015 Put 4.000 0.215 0.215 0.000   0 0.215
SCGTN8 28/05/2015 Call 4.100 0.020 0.020 0.000   0 0.020
SCGTO8 28/05/2015 Put 4.100 0.300 0.300 0.000   0 0.300
SCGTX8 28/05/2015 Call 4.200 0.010 0.010 0.000   50,000 0.010
SCGTY8 28/05/2015 Put 4.200 0.400 0.400 0.000   0 0.400
SCGU68 28/05/2015 Call 4.300 0.005 0.005 0.000   0 0.005
SCGU78 28/05/2015 Put 4.300 0.500 0.500 0.000   0 0.500
SCGVZ8 28/05/2015 Call 4.400 0.003 0.003 0.000   0 0.003
SCGW18 28/05/2015 Put 4.400 0.600 0.600 0.000   0 0.600
SCGWG8 28/05/2015 Call 4.500 0.001 0.001 0.000   0 0.001
SCGWH8 28/05/2015 Put 4.500 0.700 0.700 0.000   0 0.700
SCGX38 28/05/2015 Call 4.600 0.001 0.001 0.000   0 0.001
SCGX48 28/05/2015 Put 4.600 0.800 0.800 0.000   0 0.800
SCGYK8 28/05/2015 Call 4.700 0.000 0.000 0.000   0 0.000
SCGYL8 28/05/2015 Put 4.700 0.900 0.900 0.000   0 0.900
SCGQV8 25/06/2015 Call 0.010 3.805 3.805 0.000   0 3.805
SCGWP8 25/06/2015 Call 0.110 3.690 3.690 0.000   3,200 3.690
SCGWO8 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SCGJ18 25/06/2015 Call 2.500 1.310 1.310 0.000   0 1.310
SCGJ28 25/06/2015 Put 2.500 0.000 0.000 0.000   0 0.000
SCGJ38 25/06/2015 Call 2.600 1.210 1.210 0.000   0 1.210
SCGJ48 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SCGJ58 25/06/2015 Call 2.700 1.110 1.110 0.000   0 1.110
SCGJ68 25/06/2015 Put 2.700 0.000 0.000 0.000   0 0.000
SCGJ78 25/06/2015 Call 2.800 1.010 1.010 0.000   0 1.010
SCGJ88 25/06/2015 Put 2.800 0.000 0.000 0.000   0 0.000
SCGN88 25/06/2015 Call 2.810 1.000 1.000 0.000   0 1.000
SCGN98 25/06/2015 Put 2.810 0.000 0.000 0.000   0 0.000
SCGJ98 25/06/2015 Call 2.900 0.915 0.915 0.000   0 0.915
SCGJA8 25/06/2015 Put 2.900 0.000 0.000 0.000   0 0.000
SCGJB8 25/06/2015 Call 3.000 0.815 0.815 0.000   0 0.815
SCGJC8 25/06/2015 Put 3.000 0.001 0.001 0.000   0 0.001
SCGNL8 25/06/2015 Call 3.010 0.805 0.805 0.000   0 0.805
SCGNK8 25/06/2015 Put 3.010 0.001 0.001 0.000   0 0.001
SCGJD8 25/06/2015 Call 3.100 0.715 0.715 0.000   0 0.715
SCGJE8 25/06/2015 Put 3.100 0.003 0.003 0.000   0 0.003
SCGJF8 25/06/2015 Call 3.200 0.620 0.620 0.000   0 0.620
SCGJG8 25/06/2015 Put 3.200 0.006 0.006 0.000   400 0.006
SCGNM8 25/06/2015 Call 3.210 0.610 0.610 0.000   0 0.610
SCGNN8 25/06/2015 Put 3.210 0.006 0.006 0.000   0 0.006
SCGJH8 25/06/2015 Call 3.300 0.525 0.525 0.000   0 0.525
SCGJI8 25/06/2015 Put 3.300 0.010 0.010 0.000   0 0.010
SCGJJ8 25/06/2015 Call 3.400 0.430 0.430 0.000   0 0.430
SCGJK8 25/06/2015 Put 3.400 0.020 0.020 0.000   0 0.020
SCGJL8 25/06/2015 Call 3.500 0.345 0.345 0.000   0 0.345
SCGJM8 25/06/2015 Put 3.500 0.030 0.030 0.000   0 0.030
SCGJN8 25/06/2015 Call 3.600 0.260 0.260 0.000   0 0.260
SCGJO8 25/06/2015 Put 3.600 0.050 0.050 0.000   1,000 0.050
SCGJP8 25/06/2015 Call 3.700 0.190 0.190 0.000   0 0.190
SCGJQ8 25/06/2015 Put 3.700 0.075 0.075 0.000   40 0.075
SCGJR8 25/06/2015 Call 3.800 0.130 0.130 0.000   10,938 0.130
SCGJS8 25/06/2015 Put 3.800 0.115 0.115 0.000   100 0.115
SCGJT8 25/06/2015 Call 3.900 0.080 0.080 0.065 2,000 3,060 0.080
SCGJU8 25/06/2015 Put 3.900 0.165 0.165 0.000   1,000 0.165
SCGL98 25/06/2015 Call 4.000 0.050 0.050 0.050 2,670 2,710 0.050
SCGLA8 25/06/2015 Put 4.000 0.235 0.235 0.000   0 0.235
SCGLT8 25/06/2015 Call 4.100 0.030 0.030 0.000   0 0.030
SCGLU8 25/06/2015 Put 4.100 0.315 0.315 0.000   0 0.315
SCGM78 25/06/2015 Call 4.200 0.020 0.020 0.000   0 0.020
SCGM88 25/06/2015 Put 4.200 0.405 0.405 0.000   0 0.405
SCGPL8 25/06/2015 Call 4.300 0.010 0.010 0.000   0 0.010
SCGPM8 25/06/2015 Put 4.300 0.500 0.500 0.000   0 0.500
SCGW28 25/06/2015 Call 4.400 0.006 0.006 0.000   0 0.006
SCGW38 25/06/2015 Put 4.400 0.600 0.600 0.000   0 0.600
SCGWI8 25/06/2015 Call 4.500 0.003 0.003 0.000   0 0.003
SCGWJ8 25/06/2015 Put 4.500 0.700 0.700 0.000   0 0.700
SCGX58 25/06/2015 Call 4.600 0.002 0.002 0.000   0 0.002
SCGX68 25/06/2015 Put 4.600 0.800 0.800 0.000   0 0.800
SCGYM8 25/06/2015 Call 4.700 0.001 0.001 0.000   0 0.001
SCGYN8 25/06/2015 Put 4.700 0.900 0.900 0.000   0 0.900
SCGYX8 30/07/2015 Call 3.000 0.825 0.825 0.000   0 0.825
SCGYZ8 30/07/2015 Put 3.000 0.010 0.010 0.000   0 0.010
SCGY88 30/07/2015 Call 3.100 0.730 0.730 0.000   0 0.730
SCGY98 30/07/2015 Put 3.100 0.015 0.015 0.000   0 0.015
SCGXI8 30/07/2015 Call 3.200 0.635 0.635 0.000   0 0.635
SCGXJ8 30/07/2015 Put 3.200 0.025 0.025 0.000   0 0.025
SCGXS8 30/07/2015 Call 3.300 0.540 0.540 0.000   0 0.540
SCGXT8 30/07/2015 Put 3.300 0.030 0.030 0.000   0 0.030
SCGXQ8 30/07/2015 Call 3.400 0.450 0.450 0.000   0 0.450
SCGXR8 30/07/2015 Put 3.400 0.035 0.035 0.000   0 0.035
SCGY48 30/07/2015 Call 3.500 0.370 0.370 0.000   0 0.370
SCGY58 30/07/2015 Put 3.500 0.050 0.050 0.000   0 0.050
SCGXO8 30/07/2015 Call 3.600 0.290 0.290 0.000   0 0.290
SCGXP8 30/07/2015 Put 3.600 0.070 0.070 0.000   0 0.070
SCGXZ8 30/07/2015 Call 3.700 0.220 0.220 0.000   0 0.220
SCGY18 30/07/2015 Put 3.700 0.100 0.100 0.000   0 0.100
SCGXM8 30/07/2015 Call 3.800 0.160 0.160 0.000   0 0.160
SCGXN8 30/07/2015 Put 3.800 0.140 0.140 0.000   0 0.140
SCGY28 30/07/2015 Call 3.900 0.115 0.115 0.000   0 0.115
SCGY38 30/07/2015 Put 3.900 0.190 0.190 0.000   0 0.190
SCGXG8 30/07/2015 Call 4.000 0.080 0.080 0.000   0 0.080
SCGXH8 30/07/2015 Put 4.000 0.255 0.255 0.000   0 0.255
SCGXU8 30/07/2015 Call 4.100 0.055 0.055 0.000   0 0.055
SCGXV8 30/07/2015 Put 4.100 0.330 0.330 0.000   0 0.330
SCGXK8 30/07/2015 Call 4.200 0.035 0.035 0.000   0 0.035
SCGXL8 30/07/2015 Put 4.200 0.415 0.415 0.000   0 0.415
SCGXW8 30/07/2015 Call 4.300 0.030 0.030 0.000   0 0.030
SCGXY8 30/07/2015 Put 4.300 0.505 0.505 0.000   0 0.505
SCGXD8 30/07/2015 Call 4.400 0.020 0.020 0.000   0 0.020
SCGXF8 30/07/2015 Put 4.400 0.600 0.600 0.000   0 0.600
SCGY68 30/07/2015 Call 4.500 0.015 0.015 0.000   0 0.015
SCGY78 30/07/2015 Put 4.500 0.700 0.700 0.000   0 0.700
SCGXB8 30/07/2015 Call 4.600 0.010 0.010 0.000   0 0.010
SCGXC8 30/07/2015 Put 4.600 0.800 0.800 0.000   0 0.800
SCGYO8 30/07/2015 Call 4.700 0.008 0.008 0.000   0 0.008
SCGYP8 30/07/2015 Put 4.700 0.900 0.900 0.000   0 0.900
SCGC49 27/08/2015 Call 3.000 0.825 0.825 0.000   0 0.825
SCGC59 27/08/2015 Put 3.000 0.030 0.030 0.000   0 0.030
SCGZV8 27/08/2015 Call 3.100 0.725 0.725 0.000   0 0.725
SCGZW8 27/08/2015 Put 3.100 0.030 0.030 0.000   0 0.030
SCGZT8 27/08/2015 Call 3.200 0.630 0.630 0.000   0 0.630
SCGZU8 27/08/2015 Put 3.200 0.035 0.035 0.000   0 0.035
SCGZD8 27/08/2015 Call 3.300 0.540 0.540 0.000   0 0.540
SCGZE8 27/08/2015 Put 3.300 0.050 0.050 0.000   400 0.050
SCGZR8 27/08/2015 Call 3.400 0.450 0.450 0.000   0 0.450
SCGZS8 27/08/2015 Put 3.400 0.065 0.065 0.000   0 0.065
SCGZ98 27/08/2015 Call 3.500 0.370 0.370 0.000   0 0.370
SCGZA8 27/08/2015 Put 3.500 0.090 0.090 0.000   0 0.090
SCGZP8 27/08/2015 Call 3.600 0.295 0.295 0.000   0 0.295
SCGZQ8 27/08/2015 Put 3.600 0.120 0.120 0.000   0 0.120
SCGZ58 27/08/2015 Call 3.700 0.230 0.230 0.000   0 0.230
SCGZ68 27/08/2015 Put 3.700 0.160 0.160 0.000   0 0.160
SCGZH8 27/08/2015 Call 3.800 0.175 0.175 0.000   0 0.175
SCGZI8 27/08/2015 Put 3.800 0.215 0.215 0.000   0 0.215
SCGZ38 27/08/2015 Call 3.900 0.130 0.130 0.000   0 0.130
SCGZ48 27/08/2015 Put 3.900 0.275 0.275 0.000   0 0.275
SCGZJ8 27/08/2015 Call 4.000 0.095 0.095 0.000   0 0.095
SCGZK8 27/08/2015 Put 4.000 0.345 0.345 0.000   0 0.345
SCGZ18 27/08/2015 Call 4.100 0.070 0.070 0.000   0 0.070
SCGZ28 27/08/2015 Put 4.100 0.425 0.425 0.000   0 0.425
SCGZF8 27/08/2015 Call 4.200 0.050 0.050 0.000   0 0.050
SCGZG8 27/08/2015 Put 4.200 0.510 0.510 0.000   0 0.510
SCGZ78 27/08/2015 Call 4.300 0.035 0.035 0.000   0 0.035
SCGZ88 27/08/2015 Put 4.300 0.600 0.600 0.000   0 0.600
SCGZL8 27/08/2015 Call 4.400 0.030 0.030 0.000   0 0.030
SCGZM8 27/08/2015 Put 4.400 0.695 0.695 0.000   0 0.695
SCGZB8 27/08/2015 Call 4.500 0.025 0.025 0.000   0 0.025
SCGZC8 27/08/2015 Put 4.500 0.790 0.790 0.000   0 0.790
SCGZN8 27/08/2015 Call 4.600 0.025 0.025 0.000   0 0.025
SCGZO8 27/08/2015 Put 4.600 0.890 0.890 0.000   0 0.890
SCGYW8 24/09/2015 Call 0.010 3.725 3.725 0.000   129,159 3.725
SCGJV8 24/09/2015 Call 2.400 1.415 1.415 0.000   0 1.415
SCGJW8 24/09/2015 Put 2.400 0.003 0.003 0.000   0 0.003
SCGJX8 24/09/2015 Call 2.600 1.215 1.215 0.000   0 1.215
SCGJY8 24/09/2015 Put 2.600 0.008 0.008 0.000   0 0.008
SCGR48 24/09/2015 Call 2.700 1.120 1.120 0.000   0 1.120
SCGR58 24/09/2015 Put 2.700 0.010 0.010 0.000   0 0.010
SCGJZ8 24/09/2015 Call 2.800 1.020 1.020 0.000   0 1.020
SCGK18 24/09/2015 Put 2.800 0.020 0.020 0.000   0 0.020
SCGR88 24/09/2015 Call 2.900 0.920 0.920 0.000   0 0.920
SCGR98 24/09/2015 Put 2.900 0.025 0.025 0.000   0 0.025
SCGK28 24/09/2015 Call 3.000 0.820 0.820 0.000   0 0.820
SCGK38 24/09/2015 Put 3.000 0.030 0.030 0.000   0 0.030
SCGQX8 24/09/2015 Call 3.100 0.725 0.725 0.000   0 0.725
SCGQY8 24/09/2015 Put 3.100 0.035 0.035 0.000   0 0.035
SCGK48 24/09/2015 Call 3.200 0.630 0.630 0.000   0 0.630
SCGK58 24/09/2015 Put 3.200 0.045 0.045 0.000   400 0.045
SCGR28 24/09/2015 Call 3.300 0.540 0.540 0.000   0 0.540
SCGR38 24/09/2015 Put 3.300 0.060 0.060 0.000   0 0.060
SCGK68 24/09/2015 Call 3.400 0.450 0.450 0.000   0 0.450
SCGK78 24/09/2015 Put 3.400 0.075 0.075 0.000   0 0.075
SCGRJ8 24/09/2015 Call 3.500 0.370 0.370 0.000   0 0.370
SCGRK8 24/09/2015 Put 3.500 0.105 0.105 0.000   0 0.105
SCGK88 24/09/2015 Call 3.600 0.300 0.300 0.000   259 0.300
SCGK98 24/09/2015 Put 3.600 0.135 0.135 0.000   0 0.135
SCGRF8 24/09/2015 Call 3.700 0.235 0.235 0.000   0 0.235
SCGRG8 24/09/2015 Put 3.700 0.180 0.180 0.000   0 0.180
SCGKA8 24/09/2015 Call 3.800 0.175 0.175 0.000   550 0.175
SCGKB8 24/09/2015 Put 3.800 0.230 0.230 0.000   0 0.230
SCGR68 24/09/2015 Call 3.900 0.130 0.130 0.000   0 0.130
SCGR78 24/09/2015 Put 3.900 0.290 0.290 0.000   0 0.290
SCGKC8 24/09/2015 Call 4.000 0.090 0.090 0.000   0 0.090
SCGKD8 24/09/2015 Put 4.000 0.360 0.360 0.000   0 0.360
SCGRH8 24/09/2015 Call 4.100 0.065 0.065 0.000   0 0.065
SCGRI8 24/09/2015 Put 4.100 0.435 0.435 0.000   0 0.435
SCGLB8 24/09/2015 Call 4.200 0.050 0.050 0.000   0 0.050
SCGLC8 24/09/2015 Put 4.200 0.520 0.520 0.000   0 0.520
SCGT78 24/09/2015 Call 4.300 0.035 0.035 0.000   0 0.035
SCGT88 24/09/2015 Put 4.300 0.610 0.610 0.000   0 0.610
SCGNS8 24/09/2015 Call 4.400 0.030 0.030 0.000   0 0.030
SCGNT8 24/09/2015 Put 4.400 0.700 0.700 0.000   0 0.700
SCGWK8 24/09/2015 Call 4.500 0.025 0.025 0.000   0 0.025
SCGWL8 24/09/2015 Put 4.500 0.790 0.790 0.000   0 0.790
SCGX78 24/09/2015 Call 4.600 0.025 0.025 0.000   0 0.025
SCGX88 24/09/2015 Put 4.600 0.890 0.890 0.000   0 0.890
SCGYQ8 24/09/2015 Call 4.700 0.025 0.025 0.000   0 0.025
SCGYR8 24/09/2015 Put 4.700 0.985 0.985 0.000   0 0.985
SCGCP9 29/10/2015 Call 3.100 0.740 0.740 0.000   0 0.740
SCGCQ9 29/10/2015 Put 3.100 0.040 0.040 0.000   0 0.040
SCGCF9 29/10/2015 Call 3.200 0.645 0.645 0.000   0 0.645
SCGCG9 29/10/2015 Put 3.200 0.055 0.055 0.000   0 0.055
SCGCR9 29/10/2015 Call 3.300 0.560 0.560 0.000   0 0.560
SCGCS9 29/10/2015 Put 3.300 0.075 0.075 0.000   0 0.075
SCGCJ9 29/10/2015 Call 3.400 0.475 0.475 0.000   0 0.475
SCGCK9 29/10/2015 Put 3.400 0.095 0.095 0.000   0 0.095
SCGCX9 29/10/2015 Call 3.500 0.400 0.400 0.000   0 0.400
SCGCY9 29/10/2015 Put 3.500 0.125 0.125 0.000   0 0.125
SCGCN9 29/10/2015 Call 3.600 0.325 0.325 0.000   0 0.325
SCGCO9 29/10/2015 Put 3.600 0.160 0.160 0.000   0 0.160
SCGCT9 29/10/2015 Call 3.700 0.265 0.265 0.000   0 0.265
SCGCU9 29/10/2015 Put 3.700 0.200 0.200 0.000   0 0.200
SCGCL9 29/10/2015 Call 3.800 0.210 0.210 0.000   0 0.210
SCGCM9 29/10/2015 Put 3.800 0.250 0.250 0.000   0 0.250
SCGCV9 29/10/2015 Call 3.900 0.165 0.165 0.000   0 0.165
SCGCW9 29/10/2015 Put 3.900 0.310 0.310 0.000   0 0.310
SCGCH9 29/10/2015 Call 4.000 0.125 0.125 0.000   0 0.125
SCGCI9 29/10/2015 Put 4.000 0.380 0.380 0.000   0 0.380
SCGCZ9 29/10/2015 Call 4.100 0.095 0.095 0.000   0 0.095
SCGD19 29/10/2015 Put 4.100 0.455 0.455 0.000   0 0.455
SCGC89 29/10/2015 Call 4.200 0.075 0.075 0.000   0 0.075
SCGC99 29/10/2015 Put 4.200 0.535 0.535 0.000   0 0.535
SCGD29 29/10/2015 Call 4.300 0.055 0.055 0.000   0 0.055
SCGD39 29/10/2015 Put 4.300 0.615 0.615 0.000   0 0.615
SCGD49 29/10/2015 Call 4.400 0.040 0.040 0.000   0 0.040
SCGD59 29/10/2015 Put 4.400 0.700 0.700 0.000   0 0.700
SCGC69 29/10/2015 Call 4.500 0.035 0.035 0.000   0 0.035
SCGC79 29/10/2015 Put 4.500 0.790 0.790 0.000   0 0.790
SCGKE8 17/12/2015 Call 2.400 1.415 1.415 0.000   0 1.415
SCGKF8 17/12/2015 Put 2.400 0.005 0.005 0.000   0 0.005
SCGKG8 17/12/2015 Call 2.600 1.220 1.220 0.000   0 1.220
SCGKH8 17/12/2015 Put 2.600 0.015 0.015 0.000   0 0.015
SCGKI8 17/12/2015 Call 2.800 1.020 1.020 0.000   0 1.020
SCGKJ8 17/12/2015 Put 2.800 0.025 0.025 0.000   0 0.025
SCGV18 17/12/2015 Call 2.900 0.920 0.920 0.000   0 0.920
SCGV28 17/12/2015 Put 2.900 0.030 0.030 0.000   0 0.030
SCGKK8 17/12/2015 Call 3.000 0.825 0.825 0.000   0 0.825
SCGKL8 17/12/2015 Put 3.000 0.040 0.040 0.000   0 0.040
SCGUY8 17/12/2015 Call 3.100 0.730 0.730 0.000   0 0.730
SCGUZ8 17/12/2015 Put 3.100 0.050 0.050 0.000   0 0.050
SCGKO8 17/12/2015 Call 3.200 0.640 0.640 0.000   0 0.640
SCGKP8 17/12/2015 Put 3.200 0.065 0.065 0.000   0 0.065
SCGUU8 17/12/2015 Call 3.300 0.550 0.550 0.000   0 0.550
SCGUV8 17/12/2015 Put 3.300 0.080 0.080 0.000   0 0.080
SCGKQ8 17/12/2015 Call 3.400 0.470 0.470 0.000   52 0.470
SCGKR8 17/12/2015 Put 3.400 0.105 0.105 0.000   0 0.105
SCGUW8 17/12/2015 Call 3.500 0.400 0.400 0.000   0 0.400
SCGUX8 17/12/2015 Put 3.500 0.135 0.135 0.000   0 0.135
SCGKS8 17/12/2015 Call 3.600 0.330 0.330 0.000   111 0.330
SCGKT8 17/12/2015 Put 3.600 0.170 0.170 0.000   0 0.170
SCGUQ8 17/12/2015 Call 3.700 0.270 0.270 0.000   0 0.270
SCGUR8 17/12/2015 Put 3.700 0.215 0.215 0.000   0 0.215
SCGKU8 17/12/2015 Call 3.800 0.220 0.220 0.000   0 0.220
SCGKV8 17/12/2015 Put 3.800 0.265 0.265 0.000   0 0.265
SCGUS8 17/12/2015 Call 3.900 0.175 0.175 0.000   0 0.175
SCGUT8 17/12/2015 Put 3.900 0.325 0.325 0.000   0 0.325
SCGYU8 17/12/2015 Call 3.910 0.165 0.165 0.000   100 0.165
SCGYV8 17/12/2015 Put 3.910 0.325 0.325 0.000   0 0.325
SCGKW8 17/12/2015 Call 4.000 0.135 0.135 0.000   0 0.135
SCGKX8 17/12/2015 Put 4.000 0.390 0.390 0.000   0 0.390
SCGV38 17/12/2015 Call 4.100 0.100 0.100 0.000   0 0.100
SCGV48 17/12/2015 Put 4.100 0.465 0.465 0.000   0 0.465
SCGLD8 17/12/2015 Call 4.200 0.075 0.075 0.090 400 400 0.075
SCGLE8 17/12/2015 Put 4.200 0.540 0.540 0.000   0 0.540
SCGVN8 17/12/2015 Call 4.300 0.055 0.055 0.000   0 0.055
SCGVO8 17/12/2015 Put 4.300 0.625 0.625 0.000   0 0.625
SCGNU8 17/12/2015 Call 4.400 0.045 0.045 0.000   0 0.045
SCGNV8 17/12/2015 Put 4.400 0.710 0.710 0.000   0 0.710
SCGWM8 17/12/2015 Call 4.500 0.035 0.035 0.000   0 0.035
SCGWN8 17/12/2015 Put 4.500 0.800 0.800 0.000   0 0.800
SCGX98 17/12/2015 Call 4.600 0.030 0.030 0.000   0 0.030
SCGXA8 17/12/2015 Put 4.600 0.895 0.895 0.000   0 0.895
SCGYS8 17/12/2015 Call 4.700 0.030 0.030 0.000   0 0.030
SCGYT8 17/12/2015 Put 4.700 0.990 0.990 0.000   0 0.990
SCGS48 23/03/2016 Call 2.400 1.415 1.415 0.000   0 1.415
SCGS58 23/03/2016 Put 2.400 0.015 0.015 0.000   0 0.015
SCGRV8 23/03/2016 Call 2.600 1.215 1.215 0.000   0 1.215
SCGRW8 23/03/2016 Put 2.600 0.025 0.025 0.000   0 0.025
SCGRZ8 23/03/2016 Call 2.800 1.020 1.020 0.000   0 1.020
SCGS18 23/03/2016 Put 2.800 0.040 0.040 0.000   0 0.040
SCGS28 23/03/2016 Call 3.000 0.825 0.825 0.000   0 0.825
SCGS38 23/03/2016 Put 3.000 0.065 0.065 0.000   0 0.065
SCGB79 23/03/2016 Call 3.100 0.730 0.730 0.000   0 0.730
SCGB89 23/03/2016 Put 3.100 0.080 0.080 0.000   0 0.080
SCGRN8 23/03/2016 Call 3.200 0.640 0.640 0.000   0 0.640
SCGRO8 23/03/2016 Put 3.200 0.100 0.100 0.000   0 0.100
SCGB39 23/03/2016 Call 3.300 0.550 0.550 0.000   0 0.550
SCGB49 23/03/2016 Put 3.300 0.125 0.125 0.000   0 0.125
SCGRP8 23/03/2016 Call 3.400 0.470 0.470 0.000   0 0.470
SCGRQ8 23/03/2016 Put 3.400 0.155 0.155 0.000   0 0.155
SCGB59 23/03/2016 Call 3.500 0.395 0.395 0.000   0 0.395
SCGB69 23/03/2016 Put 3.500 0.190 0.190 0.000   0 0.190
SCGRT8 23/03/2016 Call 3.600 0.325 0.325 0.000   140 0.325
SCGRU8 23/03/2016 Put 3.600 0.235 0.235 0.000   0 0.235
SCGZX8 23/03/2016 Call 3.700 0.265 0.265 0.000   0 0.265
SCGZY8 23/03/2016 Put 3.700 0.285 0.285 0.000   0 0.285
SCGRR8 23/03/2016 Call 3.800 0.215 0.215 0.000   0 0.215
SCGRS8 23/03/2016 Put 3.800 0.340 0.340 0.000   0 0.340
SCGB19 23/03/2016 Call 3.900 0.170 0.170 0.000   0 0.170
SCGB29 23/03/2016 Put 3.900 0.400 0.400 0.000   0 0.400
SCGRX8 23/03/2016 Call 4.000 0.135 0.135 0.000   0 0.135
SCGRY8 23/03/2016 Put 4.000 0.470 0.470 0.000   0 0.470
SCGBI9 23/03/2016 Call 4.100 0.105 0.105 0.000   0 0.105
SCGBJ9 23/03/2016 Put 4.100 0.545 0.545 0.000   0 0.545
SCGRL8 23/03/2016 Call 4.200 0.085 0.085 0.000   0 0.085
SCGRM8 23/03/2016 Put 4.200 0.625 0.625 0.000   0 0.625
SCGB99 23/03/2016 Call 4.300 0.065 0.065 0.000   0 0.065
SCGBF9 23/03/2016 Put 4.300 0.710 0.710 0.000   0 0.710
SCGT18 23/03/2016 Call 4.400 0.055 0.055 0.000   0 0.055
SCGT28 23/03/2016 Put 4.400 0.795 0.795 0.000   0 0.795
SCGBG9 23/03/2016 Call 4.500 0.045 0.045 0.000   0 0.045
SCGBH9 23/03/2016 Put 4.500 0.885 0.885 0.000   0 0.885
SCGW48 23/03/2016 Call 4.600 0.035 0.035 0.000   0 0.035
SCGW58 23/03/2016 Put 4.600 0.975 0.975 0.000   0 0.975
SCGYA8 23/03/2016 Call 4.800 0.030 0.030 0.000   0 0.030
SCGYB8 23/03/2016 Put 4.800 1.160 1.160 0.000   0 1.160
SCGV78 23/06/2016 Call 2.600 1.215 1.215 0.000   0 1.215
SCGV88 23/06/2016 Put 2.600 0.005 0.005 0.000   0 0.005
SCGVB8 23/06/2016 Call 2.800 1.020 1.020 0.000   0 1.020
SCGVC8 23/06/2016 Put 2.800 0.035 0.035 0.000   0 0.035
SCGVJ8 23/06/2016 Call 3.000 0.820 0.820 0.000   0 0.820
SCGVK8 23/06/2016 Put 3.000 0.065 0.065 0.000   0 0.065
SCGV98 23/06/2016 Call 3.200 0.635 0.635 0.000   0 0.635
SCGVA8 23/06/2016 Put 3.200 0.105 0.105 0.000   0 0.105
SCGVF8 23/06/2016 Call 3.400 0.465 0.465 0.000   0 0.465
SCGVG8 23/06/2016 Put 3.400 0.160 0.160 0.000   0 0.160
SCGVD8 23/06/2016 Call 3.600 0.325 0.325 0.000   0 0.325
SCGVE8 23/06/2016 Put 3.600 0.240 0.240 0.000   0 0.240
SCGVH8 23/06/2016 Call 3.800 0.220 0.220 0.000   0 0.220
SCGVI8 23/06/2016 Put 3.800 0.345 0.345 0.000   0 0.345
SCGVL8 23/06/2016 Call 4.000 0.145 0.145 0.000   0 0.145
SCGVM8 23/06/2016 Put 4.000 0.480 0.480 0.000   0 0.480
SCGV58 23/06/2016 Call 4.200 0.095 0.095 0.000   0 0.095
SCGV68 23/06/2016 Put 4.200 0.630 0.630 0.000   0 0.630
SCGVP8 23/06/2016 Call 4.400 0.065 0.065 0.000   0 0.065
SCGVQ8 23/06/2016 Put 4.400 0.800 0.800 0.000   0 0.800
SCGW68 23/06/2016 Call 4.600 0.045 0.045 0.000   0 0.045
SCGW78 23/06/2016 Put 4.600 0.980 0.980 0.000   0 0.980
SCGYC8 23/06/2016 Call 4.800 0.035 0.035 0.000   0 0.035
SCGYD8 23/06/2016 Put 4.800 1.165 1.165 0.000   0 1.165
SCGBZ9 29/09/2016 Call 3.000 0.830 0.830 0.000   0 0.830
SCGC19 29/09/2016 Put 3.000 0.130 0.130 0.000   0 0.130
SCGBV9 29/09/2016 Call 3.200 0.655 0.655 0.000   0 0.655
SCGBW9 29/09/2016 Put 3.200 0.195 0.195 0.000   0 0.195
SCGBT9 29/09/2016 Call 3.400 0.510 0.510 0.000   0 0.510
SCGBU9 29/09/2016 Put 3.400 0.275 0.275 0.000   0 0.275
SCGC29 29/09/2016 Call 3.600 0.390 0.390 0.000   0 0.390
SCGC39 29/09/2016 Put 3.600 0.375 0.375 0.000   0 0.375
SCGBR9 29/09/2016 Call 3.800 0.295 0.295 0.000   0 0.295
SCGBS9 29/09/2016 Put 3.800 0.490 0.490 0.000   0 0.490
SCGBX9 29/09/2016 Call 4.000 0.220 0.220 0.000   0 0.220
SCGBY9 29/09/2016 Put 4.000 0.615 0.615 0.000   0 0.615
SCGBP9 29/09/2016 Call 4.200 0.165 0.165 0.000   0 0.165
SCGBQ9 29/09/2016 Put 4.200 0.760 0.760 0.000   0 0.760
SCGBK9 29/09/2016 Call 4.400 0.120 0.120 0.000   0 0.120
SCGBL9 29/09/2016 Put 4.400 0.910 0.910 0.000   0 0.910
SCGBM9 29/09/2016 Call 4.600 0.085 0.085 0.000   0 0.085
SCGBO9 29/09/2016 Put 4.600 1.070 1.070 0.000   0 1.070

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.