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 3.360 Down -0.020 3.350 3.360 3.350 3.370 3.320 11,882,565 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SCGVA8 25/09/2014 Call 0.010 3.350 3.350 0.000   92,486 3.350
SCGVC8 25/09/2014 Call 1.990 1.370 1.370 0.000   0 1.370
SCGVD8 25/09/2014 Put 1.990 0.000 0.000 0.000   0 0.000
SCGV49 25/09/2014 Call 2.090 1.270 1.270 0.000   0 1.270
SCGV59 25/09/2014 Put 2.090 0.000 0.000 0.000   0 0.000
SCGUR8 25/09/2014 Call 2.190 1.170 1.170 0.000   0 1.170
SCGUS8 25/09/2014 Put 2.190 0.000 0.000 0.000   0 0.000
SCGUF9 25/09/2014 Call 2.200 1.160 1.160 0.000   0 1.160
SCGUG9 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
SCGQK9 25/09/2014 Call 2.290 1.075 1.075 0.000   0 1.075
SCGQL9 25/09/2014 Put 2.290 0.000 0.000 0.000   0 0.000
SCGUI9 25/09/2014 Call 2.300 1.065 1.065 0.000   0 1.065
SCGUH9 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
SCGUV8 25/09/2014 Call 2.390 0.975 0.975 0.000   0 0.975
SCGUW8 25/09/2014 Put 2.390 0.000 0.000 0.000   0 0.000
SCGUJ9 25/09/2014 Call 2.400 0.965 0.965 0.000   0 0.965
SCGUK9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
SCGQE9 25/09/2014 Call 2.490 0.875 0.875 0.000   0 0.875
SCGQF9 25/09/2014 Put 2.490 0.000 0.000 0.000   800 0.000
SCGWV9 25/09/2014 Call 2.500 0.865 0.865 0.000   0 0.865
SCGWU9 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
SCGUZ8 25/09/2014 Call 2.590 0.775 0.775 0.000   0 0.775
SCGV18 25/09/2014 Put 2.590 0.000 0.000 0.000   800 0.000
SCGUM9 25/09/2014 Call 2.600 0.765 0.765 0.000   0 0.765
SCGUL9 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
SCGQC9 25/09/2014 Call 2.690 0.675 0.675 0.000   0 0.675
SCGQD9 25/09/2014 Put 2.690 0.000 0.000 0.000   0 0.000
SCGUN9 25/09/2014 Call 2.700 0.665 0.665 0.000   0 0.665
SCGUO9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
SCGUX8 25/09/2014 Call 2.780 0.585 0.585 0.000   0 0.585
SCGUY8 25/09/2014 Put 2.780 0.000 0.000 0.000   120 0.000
SCGUQ9 25/09/2014 Call 2.790 0.575 0.575 0.000   0 0.575
SCGUP9 25/09/2014 Put 2.790 0.000 0.000 0.000   0 0.000
SCGQG9 25/09/2014 Call 2.880 0.485 0.485 0.000   0 0.485
SCGQH9 25/09/2014 Put 2.880 0.000 0.000 0.000   100 0.000
SCGUR9 25/09/2014 Call 2.890 0.475 0.475 0.000   0 0.475
SCGUS9 25/09/2014 Put 2.890 0.000 0.000 0.000   0 0.000
SCGUT8 25/09/2014 Call 2.980 0.385 0.385 0.000   0 0.385
SCGUU8 25/09/2014 Put 2.980 0.000 0.000 0.000   190 0.000
SCGYS9 25/09/2014 Call 2.990 0.375 0.375 0.000   0 0.375
SCGYR9 25/09/2014 Put 2.990 0.000 0.000 0.000   0 0.000
SCGQI9 25/09/2014 Call 3.080 0.285 0.285 0.000   18 0.285
SCGQJ9 25/09/2014 Put 3.080 0.000 0.000 0.000   120 0.000
SCGYT9 25/09/2014 Call 3.090 0.275 0.275 0.000   0 0.275
SCGYU9 25/09/2014 Put 3.090 0.000 0.000 0.000   110 0.000
SCGV88 25/09/2014 Call 3.180 0.190 0.190 0.000   7,366 0.190
SCGV98 25/09/2014 Put 3.180 0.002 0.002 0.000   348 0.002
SCGQO9 25/09/2014 Call 3.280 0.100 0.100 0.000   92 0.100
SCGQP9 25/09/2014 Put 3.280 0.010 0.010 0.000   303 0.010
SCGV28 25/09/2014 Call 3.380 0.035 0.035 0.000   677 0.035
SCGV38 25/09/2014 Put 3.380 0.045 0.045 0.000   942 0.045
SCGQM9 25/09/2014 Call 3.480 0.004 0.004 0.000   420 0.004
SCGQN9 25/09/2014 Put 3.480 0.120 0.120 0.000   0 0.120
SCGV68 25/09/2014 Call 3.580 0.000 0.000 0.000   0 0.000
SCGV78 25/09/2014 Put 3.580 0.220 0.220 0.000   0 0.220
SCGQQ9 25/09/2014 Call 3.680 0.000 0.000 0.000   0 0.000
SCGQR9 25/09/2014 Put 3.680 0.320 0.320 0.000   0 0.320
SCGV48 25/09/2014 Call 3.780 0.000 0.000 0.000   0 0.000
SCGV58 25/09/2014 Put 3.780 0.420 0.420 0.000   0 0.420
SCGXM9 25/09/2014 Call 3.880 0.000 0.000 0.000   0 0.000
SCGXN9 25/09/2014 Put 3.880 0.520 0.520 0.000   0 0.520
SCGWS8 25/09/2014 Call 3.980 0.000 0.000 0.000   0 0.000
SCGWT8 25/09/2014 Put 3.980 0.620 0.620 0.000   0 0.620
SCGLJ8 25/09/2014 Call 4.080 0.000 0.000 0.000   0 0.000
SCGLK8 25/09/2014 Put 4.080 0.720 0.720 0.000   0 0.720
SCGGZ9 25/09/2014 Call 4.180 0.000 0.000 0.000   0 0.000
SCGI19 25/09/2014 Put 4.180 0.825 0.825 0.000   0 0.825
SCGNY8 25/09/2014 Call 4.280 0.000 0.000 0.000   0 0.000
SCGNZ8 25/09/2014 Put 4.280 0.925 0.925 0.000   0 0.925
SCGET8 30/10/2014 Call 2.500 0.870 0.870 0.000   0 0.870
SCGEU8 30/10/2014 Put 2.500 0.000 0.000 0.000   0 0.000
SCGEV8 30/10/2014 Call 2.600 0.770 0.770 0.000   0 0.770
SCGEW8 30/10/2014 Put 2.600 0.001 0.001 0.000   0 0.001
SCGEX8 30/10/2014 Call 2.700 0.670 0.670 0.000   0 0.670
SCGEY8 30/10/2014 Put 2.700 0.002 0.002 0.000   0 0.002
SCGEZ8 30/10/2014 Call 2.800 0.570 0.570 0.000   0 0.570
SCGF18 30/10/2014 Put 2.800 0.004 0.004 0.000   0 0.004
SCGF28 30/10/2014 Call 2.900 0.475 0.475 0.000   0 0.475
SCGF38 30/10/2014 Put 2.900 0.007 0.007 0.000   0 0.007
SCGF48 30/10/2014 Call 3.000 0.380 0.380 0.000   0 0.380
SCGF58 30/10/2014 Put 3.000 0.010 0.010 0.000   0 0.010
SCGF68 30/10/2014 Call 3.100 0.285 0.285 0.000   0 0.285
SCGF78 30/10/2014 Put 3.100 0.020 0.020 0.000   0 0.020
SCGF88 30/10/2014 Call 3.200 0.200 0.200 0.000   0 0.200
SCGF98 30/10/2014 Put 3.200 0.030 0.030 0.000   0 0.030
SCGFF8 30/10/2014 Call 3.300 0.125 0.125 0.000   0 0.125
SCGFG8 30/10/2014 Put 3.300 0.055 0.055 0.000   5,434 0.055
SCGFH8 30/10/2014 Call 3.400 0.075 0.075 0.000   5,000 0.075
SCGFI8 30/10/2014 Put 3.400 0.095 0.095 0.000   0 0.095
SCGFJ8 30/10/2014 Call 3.500 0.040 0.040 0.000   3,168 0.040
SCGFK8 30/10/2014 Put 3.500 0.160 0.160 0.000   0 0.160
SCGFL8 30/10/2014 Call 3.600 0.020 0.020 0.000   0 0.020
SCGFM8 30/10/2014 Put 3.600 0.245 0.245 0.000   0 0.245
SCGFN8 30/10/2014 Call 3.700 0.010 0.010 0.000   0 0.010
SCGFO8 30/10/2014 Put 3.700 0.340 0.340 0.000   0 0.340
SCGFP8 30/10/2014 Call 3.800 0.007 0.007 0.000   0 0.007
SCGFQ8 30/10/2014 Put 3.800 0.440 0.440 0.000   0 0.440
SCGFR8 30/10/2014 Call 3.900 0.004 0.004 0.000   0 0.004
SCGFS8 30/10/2014 Put 3.900 0.540 0.540 0.000   0 0.540
SCGL38 30/10/2014 Call 4.000 0.002 0.002 0.000   0 0.002
SCGL48 30/10/2014 Put 4.000 0.640 0.640 0.000   0 0.640
SCGLN8 30/10/2014 Call 4.100 0.001 0.001 0.000   0 0.001
SCGLO8 30/10/2014 Put 4.100 0.740 0.740 0.000   0 0.740
SCGM18 30/10/2014 Call 4.200 0.000 0.000 0.000   0 0.000
SCGM28 30/10/2014 Put 4.200 0.840 0.840 0.000   0 0.840
SCGP18 30/10/2014 Call 4.300 0.000 0.000 0.000   0 0.000
SCGP28 30/10/2014 Put 4.300 0.940 0.940 0.000   0 0.940
SCGFT8 27/11/2014 Call 2.500 0.875 0.875 0.000   0 0.875
SCGFU8 27/11/2014 Put 2.500 0.001 0.001 0.000   0 0.001
SCGFV8 27/11/2014 Call 2.600 0.775 0.775 0.000   0 0.775
SCGFW8 27/11/2014 Put 2.600 0.003 0.003 0.000   0 0.003
SCGFX8 27/11/2014 Call 2.700 0.680 0.680 0.000   0 0.680
SCGFY8 27/11/2014 Put 2.700 0.005 0.005 0.000   0 0.005
SCGFZ8 27/11/2014 Call 2.800 0.580 0.580 0.000   0 0.580
SCGG18 27/11/2014 Put 2.800 0.009 0.009 0.000   0 0.009
SCGG28 27/11/2014 Call 2.900 0.485 0.485 0.000   0 0.485
SCGG38 27/11/2014 Put 2.900 0.015 0.015 0.000   0 0.015
SCGG48 27/11/2014 Call 3.000 0.390 0.390 0.000   0 0.390
SCGG58 27/11/2014 Put 3.000 0.020 0.020 0.000   0 0.020
SCGG68 27/11/2014 Call 3.100 0.305 0.305 0.285 4 4 0.305
SCGG78 27/11/2014 Put 3.100 0.030 0.030 0.000   0 0.030
SCGG88 27/11/2014 Call 3.200 0.220 0.220 0.000   0 0.220
SCGG98 27/11/2014 Put 3.200 0.045 0.045 0.000   0 0.045
SCGGK8 27/11/2014 Call 3.300 0.150 0.150 0.000   0 0.150
SCGGL8 27/11/2014 Put 3.300 0.075 0.075 0.000   60 0.075
SCGGM8 27/11/2014 Call 3.400 0.090 0.090 0.000   57 0.090
SCGGN8 27/11/2014 Put 3.400 0.115 0.115 0.000   0 0.115
SCGGO8 27/11/2014 Call 3.500 0.050 0.050 0.000   5,795 0.050
SCGGP8 27/11/2014 Put 3.500 0.180 0.180 0.000   0 0.180
SCGGQ8 27/11/2014 Call 3.600 0.025 0.025 0.000   120 0.025
SCGGR8 27/11/2014 Put 3.600 0.260 0.260 0.000   0 0.260
SCGGS8 27/11/2014 Call 3.700 0.015 0.015 0.000   0 0.015
SCGGT8 27/11/2014 Put 3.700 0.350 0.350 0.000   0 0.350
SCGGU8 27/11/2014 Call 3.800 0.006 0.006 0.000   0 0.006
SCGGV8 27/11/2014 Put 3.800 0.445 0.445 0.000   0 0.445
SCGGW8 27/11/2014 Call 3.900 0.002 0.002 0.000   0 0.002
SCGGX8 27/11/2014 Put 3.900 0.545 0.545 0.000   0 0.545
SCGL58 27/11/2014 Call 4.000 0.001 0.001 0.000   0 0.001
SCGL68 27/11/2014 Put 4.000 0.645 0.645 0.000   0 0.645
SCGLP8 27/11/2014 Call 4.100 0.000 0.000 0.000   0 0.000
SCGLQ8 27/11/2014 Put 4.100 0.745 0.745 0.000   0 0.745
SCGM38 27/11/2014 Call 4.200 0.000 0.000 0.000   0 0.000
SCGM48 27/11/2014 Put 4.200 0.850 0.850 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 0.950 0.950 0.000   0 0.950
SCGEO8 18/12/2014 Call 0.010 3.370 3.370 0.000   0 3.370
SCGPY8 18/12/2014 Call 1.990 1.385 1.385 0.000   0 1.385
SCGPZ8 18/12/2014 Put 1.990 0.000 0.000 0.000   0 0.000
SCGEP8 18/12/2014 Call 2.190 1.185 1.185 0.000   0 1.185
SCGEQ8 18/12/2014 Put 2.190 0.000 0.000 0.000   0 0.000
SCGEH8 18/12/2014 Call 2.290 1.085 1.085 0.000   0 1.085
SCGEI8 18/12/2014 Put 2.290 0.000 0.000 0.000   0 0.000
SCGEL8 18/12/2014 Call 2.390 0.990 0.990 0.000   0 0.990
SCGEM8 18/12/2014 Put 2.390 0.000 0.000 0.000   0 0.000
SCGE88 18/12/2014 Call 2.490 0.890 0.890 0.000   0 0.890
SCGE98 18/12/2014 Put 2.490 0.000 0.000 0.000   0 0.000
SCGEJ8 18/12/2014 Call 2.590 0.790 0.790 0.000   0 0.790
SCGEK8 18/12/2014 Put 2.590 0.001 0.001 0.000   950 0.001
SCGEF8 18/12/2014 Call 2.690 0.690 0.690 0.000   0 0.690
SCGEG8 18/12/2014 Put 2.690 0.002 0.002 0.000   0 0.002
SCGWX9 18/12/2014 Call 2.700 0.680 0.680 0.000   0 0.680
SCGWW9 18/12/2014 Put 2.700 0.002 0.002 0.000   0 0.002
SCGER8 18/12/2014 Call 2.780 0.605 0.605 0.000   0 0.605
SCGES8 18/12/2014 Put 2.780 0.004 0.004 0.000   0 0.004
SCGIG8 18/12/2014 Call 2.880 0.505 0.505 0.000   0 0.505
SCGIH8 18/12/2014 Put 2.880 0.009 0.009 0.000   58 0.009
SCGWY9 18/12/2014 Call 2.890 0.495 0.495 0.000   0 0.495
SCGWZ9 18/12/2014 Put 2.890 0.009 0.009 0.000   0 0.009
SCGKM8 18/12/2014 Call 2.980 0.410 0.410 0.000   0 0.410
SCGKN8 18/12/2014 Put 2.980 0.015 0.015 0.000   100 0.015
SCGYW9 18/12/2014 Call 2.990 0.400 0.400 0.000   0 0.400
SCGYV9 18/12/2014 Put 2.990 0.015 0.015 0.000   1,350 0.015
SCGVA9 18/12/2014 Call 3.080 0.320 0.320 0.000   0 0.320
SCGVB9 18/12/2014 Put 3.080 0.030 0.030 0.000   75 0.030
SCGX29 18/12/2014 Call 3.090 0.315 0.315 0.000   52 0.315
SCGX19 18/12/2014 Put 3.090 0.030 0.030 0.000   0 0.030
SCGQ18 18/12/2014 Call 3.180 0.240 0.240 0.000   1,254 0.240
SCGQ28 18/12/2014 Put 3.180 0.045 0.045 0.000   100 0.045
SCGV89 18/12/2014 Call 3.280 0.170 0.170 0.000   137 0.170
SCGV99 18/12/2014 Put 3.280 0.075 0.075 0.000   0 0.075
SCGX39 18/12/2014 Call 3.290 0.165 0.165 0.000   0 0.165
SCGX49 18/12/2014 Put 3.290 0.080 0.080 0.000   0 0.080
SCGQ38 18/12/2014 Call 3.380 0.115 0.115 0.000   2,720 0.115
SCGQ48 18/12/2014 Put 3.380 0.115 0.115 0.000   2,000 0.115
SCGVC9 18/12/2014 Call 3.480 0.075 0.075 0.000   1,000 0.075
SCGVD9 18/12/2014 Put 3.480 0.175 0.175 0.000   0 0.175
SCGX69 18/12/2014 Call 3.490 0.070 0.070 0.000   0 0.070
SCGX59 18/12/2014 Put 3.490 0.175 0.175 0.000   0 0.175
SCGQ58 18/12/2014 Call 3.580 0.045 0.045 0.000   20 0.045
SCGQ68 18/12/2014 Put 3.580 0.245 0.245 0.000   200 0.245
SCGVW9 18/12/2014 Call 3.680 0.025 0.025 0.000   0 0.025
SCGVX9 18/12/2014 Put 3.680 0.330 0.330 0.000   0 0.330
SCGQZ8 18/12/2014 Call 3.780 0.015 0.015 0.000   0 0.015
SCGR18 18/12/2014 Put 3.780 0.425 0.425 0.000   0 0.425
SCGXO9 18/12/2014 Call 3.880 0.008 0.008 0.000   0 0.008
SCGXP9 18/12/2014 Put 3.880 0.525 0.525 0.000   0 0.525
SCGWU8 18/12/2014 Call 3.980 0.004 0.004 0.000   0 0.004
SCGWV8 18/12/2014 Put 3.980 0.625 0.625 0.000   0 0.625
SCGLL8 18/12/2014 Call 4.080 0.002 0.002 0.000   0 0.002
SCGLM8 18/12/2014 Put 4.080 0.725 0.725 0.000   0 0.725
SCGI29 18/12/2014 Call 4.180 0.001 0.001 0.000   0 0.001
SCGI39 18/12/2014 Put 4.180 0.820 0.820 0.000   0 0.820
SCGP58 18/12/2014 Call 4.280 0.001 0.001 0.000   0 0.001
SCGP68 18/12/2014 Put 4.280 0.920 0.920 0.000   0 0.920
SCGNO8 29/01/2015 Call 2.600 0.785 0.785 0.000   0 0.785
SCGNP8 29/01/2015 Put 2.600 0.005 0.005 0.000   0 0.005
SCGN28 29/01/2015 Call 2.700 0.690 0.690 0.000   0 0.690
SCGN38 29/01/2015 Put 2.700 0.009 0.009 0.000   0 0.009
SCGMJ8 29/01/2015 Call 2.800 0.590 0.590 0.000   0 0.590
SCGMK8 29/01/2015 Put 2.800 0.015 0.015 0.000   0 0.015
SCGMR8 29/01/2015 Call 2.900 0.495 0.495 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 0.405 0.405 0.000   0 0.405
SCGMM8 29/01/2015 Put 3.000 0.030 0.030 0.000   0 0.030
SCGMX8 29/01/2015 Call 3.100 0.320 0.320 0.000   0 0.320
SCGMY8 29/01/2015 Put 3.100 0.045 0.045 0.000   0 0.045
SCGMF8 29/01/2015 Call 3.200 0.245 0.245 0.000   0 0.245
SCGMG8 29/01/2015 Put 3.200 0.065 0.065 0.000   0 0.065
SCGMV8 29/01/2015 Call 3.300 0.180 0.180 0.000   0 0.180
SCGMW8 29/01/2015 Put 3.300 0.095 0.095 0.000   0 0.095
SCGMN8 29/01/2015 Call 3.400 0.125 0.125 0.000   92 0.125
SCGMO8 29/01/2015 Put 3.400 0.140 0.140 0.000   0 0.140
SCGMT8 29/01/2015 Call 3.500 0.080 0.080 0.000   0 0.080
SCGMU8 29/01/2015 Put 3.500 0.200 0.200 0.000   0 0.200
SCGMH8 29/01/2015 Call 3.600 0.055 0.055 0.000   0 0.055
SCGMI8 29/01/2015 Put 3.600 0.270 0.270 0.000   0 0.270
SCGMZ8 29/01/2015 Call 3.700 0.035 0.035 0.000   0 0.035
SCGN18 29/01/2015 Put 3.700 0.355 0.355 0.000   0 0.355
SCGMD8 29/01/2015 Call 3.800 0.020 0.020 0.000   0 0.020
SCGME8 29/01/2015 Put 3.800 0.450 0.450 0.000   0 0.450
SCGMP8 29/01/2015 Call 3.900 0.015 0.015 0.000   0 0.015
SCGMQ8 29/01/2015 Put 3.900 0.545 0.545 0.000   0 0.545
SCGMB8 29/01/2015 Call 4.000 0.009 0.009 0.000   0 0.009
SCGMC8 29/01/2015 Put 4.000 0.645 0.645 0.000   0 0.645
SCGM98 29/01/2015 Call 4.100 0.006 0.006 0.000   0 0.006
SCGMA8 29/01/2015 Put 4.100 0.745 0.745 0.000   0 0.745
SCGNQ8 29/01/2015 Call 4.200 0.003 0.003 0.000   0 0.003
SCGNR8 29/01/2015 Put 4.200 0.840 0.840 0.000   0 0.840
SCGP78 29/01/2015 Call 4.300 0.002 0.002 0.000   0 0.002
SCGP88 29/01/2015 Put 4.300 0.940 0.940 0.000   0 0.940
SCGQT8 26/02/2015 Call 2.600 0.785 0.785 0.000   0 0.785
SCGQU8 26/02/2015 Put 2.600 0.025 0.025 0.000   0 0.025
SCGPR8 26/02/2015 Call 2.700 0.690 0.690 0.000   0 0.690
SCGPS8 26/02/2015 Put 2.700 0.025 0.025 0.000   0 0.025
SCGQM8 26/02/2015 Call 2.800 0.590 0.590 0.000   0 0.590
SCGQN8 26/02/2015 Put 2.800 0.030 0.030 0.000   0 0.030
SCGPP8 26/02/2015 Call 2.900 0.495 0.495 0.000   0 0.495
SCGPQ8 26/02/2015 Put 2.900 0.040 0.040 0.000   0 0.040
SCGQO8 26/02/2015 Call 3.000 0.400 0.400 0.000   0 0.400
SCGQP8 26/02/2015 Put 3.000 0.055 0.055 0.000   0 0.055
SCGPN8 26/02/2015 Call 3.100 0.315 0.315 0.000   0 0.315
SCGPO8 26/02/2015 Put 3.100 0.075 0.075 0.000   0 0.075
SCGQK8 26/02/2015 Call 3.200 0.240 0.240 0.000   0 0.240
SCGQL8 26/02/2015 Put 3.200 0.105 0.105 0.000   0 0.105
SCGQG8 26/02/2015 Call 3.300 0.175 0.175 0.000   0 0.175
SCGQH8 26/02/2015 Put 3.300 0.150 0.150 0.000   0 0.150
SCGPV8 26/02/2015 Call 3.400 0.120 0.120 0.000   0 0.120
SCGPW8 26/02/2015 Put 3.400 0.205 0.205 0.000   0 0.205
SCGQI8 26/02/2015 Call 3.500 0.085 0.085 0.000   0 0.085
SCGQJ8 26/02/2015 Put 3.500 0.270 0.270 0.000   0 0.270
SCGQ88 26/02/2015 Call 3.600 0.055 0.055 0.000   0 0.055
SCGQ98 26/02/2015 Put 3.600 0.350 0.350 0.000   0 0.350
SCGQA8 26/02/2015 Call 3.700 0.040 0.040 0.000   0 0.040
SCGQB8 26/02/2015 Put 3.700 0.435 0.435 0.000   0 0.435
SCGPX8 26/02/2015 Call 3.800 0.035 0.035 0.000   0 0.035
SCGQ78 26/02/2015 Put 3.800 0.525 0.525 0.000   0 0.525
SCGQC8 26/02/2015 Call 3.900 0.030 0.030 0.000   0 0.030
SCGQD8 26/02/2015 Put 3.900 0.620 0.620 0.000   0 0.620
SCGPT8 26/02/2015 Call 4.000 0.030 0.030 0.000   0 0.030
SCGPU8 26/02/2015 Put 4.000 0.715 0.715 0.000   0 0.715
SCGQE8 26/02/2015 Call 4.100 0.025 0.025 0.000   0 0.025
SCGQF8 26/02/2015 Put 4.100 0.815 0.815 0.000   0 0.815
SCGQR8 26/02/2015 Call 4.200 0.020 0.020 0.000   0 0.020
SCGQS8 26/02/2015 Put 4.200 0.905 0.905 0.000   0 0.905
SCGQQ8 26/03/2015 Call 0.010 3.295 3.295 0.000   0 3.295
SCGGY8 26/03/2015 Call 2.500 0.890 0.890 0.000   0 0.890
SCGGZ8 26/03/2015 Put 2.500 0.025 0.025 0.000   0 0.025
SCGI18 26/03/2015 Call 2.600 0.790 0.790 0.000   0 0.790
SCGI28 26/03/2015 Put 2.600 0.025 0.025 0.000   0 0.025
SCGI38 26/03/2015 Call 2.700 0.690 0.690 0.000   0 0.690
SCGI48 26/03/2015 Put 2.700 0.030 0.030 0.000   0 0.030
SCGI58 26/03/2015 Call 2.800 0.595 0.595 0.000   0 0.595
SCGI68 26/03/2015 Put 2.800 0.035 0.035 0.000   0 0.035
SCGI78 26/03/2015 Call 2.900 0.500 0.500 0.000   0 0.500
SCGI88 26/03/2015 Put 2.900 0.045 0.045 0.000   0 0.045
SCGI98 26/03/2015 Call 3.000 0.410 0.410 0.000   0 0.410
SCGIF8 26/03/2015 Put 3.000 0.060 0.060 0.000   500 0.060
SCGN48 26/03/2015 Call 3.010 0.335 0.335 0.000   0 0.335
SCGN58 26/03/2015 Put 3.010 0.060 0.060 0.000   0 0.060
SCGII8 26/03/2015 Call 3.100 0.325 0.325 0.000   0 0.325
SCGIJ8 26/03/2015 Put 3.100 0.085 0.085 0.000   0 0.085
SCGIK8 26/03/2015 Call 3.200 0.250 0.250 0.000   0 0.250
SCGIL8 26/03/2015 Put 3.200 0.120 0.120 0.000   0 0.120
SCGN78 26/03/2015 Call 3.210 0.200 0.200 0.000   0 0.200
SCGN68 26/03/2015 Put 3.210 0.120 0.120 0.000   0 0.120
SCGIM8 26/03/2015 Call 3.300 0.185 0.185 0.000   0 0.185
SCGIN8 26/03/2015 Put 3.300 0.160 0.160 0.000   150 0.160
SCGIO8 26/03/2015 Call 3.400 0.135 0.135 0.000   210 0.135
SCGIP8 26/03/2015 Put 3.400 0.215 0.215 0.000   0 0.215
SCGIQ8 26/03/2015 Call 3.500 0.095 0.095 0.000   500 0.095
SCGIR8 26/03/2015 Put 3.500 0.285 0.285 0.000   0 0.285
SCGIS8 26/03/2015 Call 3.600 0.065 0.065 0.000   0 0.065
SCGIT8 26/03/2015 Put 3.600 0.360 0.360 0.000   0 0.360
SCGIU8 26/03/2015 Call 3.700 0.050 0.050 0.000   0 0.050
SCGIV8 26/03/2015 Put 3.700 0.445 0.445 0.000   0 0.445
SCGIW8 26/03/2015 Call 3.800 0.040 0.040 0.000   0 0.040
SCGIX8 26/03/2015 Put 3.800 0.530 0.530 0.000   0 0.530
SCGIY8 26/03/2015 Call 3.900 0.030 0.030 0.000   0 0.030
SCGIZ8 26/03/2015 Put 3.900 0.625 0.625 0.000   0 0.625
SCGL78 26/03/2015 Call 4.000 0.030 0.030 0.000   0 0.030
SCGL88 26/03/2015 Put 4.000 0.720 0.720 0.000   0 0.720
SCGLR8 26/03/2015 Call 4.100 0.025 0.025 0.000   0 0.025
SCGLS8 26/03/2015 Put 4.100 0.815 0.815 0.000   0 0.815
SCGM58 26/03/2015 Call 4.200 0.020 0.020 0.000   0 0.020
SCGM68 26/03/2015 Put 4.200 0.910 0.910 0.000   0 0.910
SCGP98 26/03/2015 Call 4.300 0.015 0.015 0.000   0 0.015
SCGPK8 26/03/2015 Put 4.300 1.005 1.005 0.000   0 1.005
SCGJ18 25/06/2015 Call 2.500 0.890 0.890 0.000   0 0.890
SCGJ28 25/06/2015 Put 2.500 0.015 0.015 0.000   0 0.015
SCGJ38 25/06/2015 Call 2.600 0.790 0.790 0.000   0 0.790
SCGJ48 25/06/2015 Put 2.600 0.020 0.020 0.000   0 0.020
SCGJ58 25/06/2015 Call 2.700 0.695 0.695 0.000   0 0.695
SCGJ68 25/06/2015 Put 2.700 0.030 0.030 0.000   0 0.030
SCGJ78 25/06/2015 Call 2.800 0.600 0.600 0.000   0 0.600
SCGJ88 25/06/2015 Put 2.800 0.045 0.045 0.000   0 0.045
SCGN88 25/06/2015 Call 2.810 0.540 0.540 0.000   0 0.540
SCGN98 25/06/2015 Put 2.810 0.045 0.045 0.000   0 0.045
SCGJ98 25/06/2015 Call 2.900 0.505 0.505 0.000   0 0.505
SCGJA8 25/06/2015 Put 2.900 0.060 0.060 0.000   0 0.060
SCGJB8 25/06/2015 Call 3.000 0.420 0.420 0.000   0 0.420
SCGJC8 25/06/2015 Put 3.000 0.080 0.080 0.000   0 0.080
SCGNL8 25/06/2015 Call 3.010 0.380 0.380 0.000   0 0.380
SCGNK8 25/06/2015 Put 3.010 0.080 0.080 0.000   0 0.080
SCGJD8 25/06/2015 Call 3.100 0.340 0.340 0.000   0 0.340
SCGJE8 25/06/2015 Put 3.100 0.110 0.110 0.000   0 0.110
SCGJF8 25/06/2015 Call 3.200 0.270 0.270 0.000   0 0.270
SCGJG8 25/06/2015 Put 3.200 0.145 0.145 0.000   0 0.145
SCGNM8 25/06/2015 Call 3.210 0.245 0.245 0.000   0 0.245
SCGNN8 25/06/2015 Put 3.210 0.145 0.145 0.000   0 0.145
SCGJH8 25/06/2015 Call 3.300 0.210 0.210 0.000   0 0.210
SCGJI8 25/06/2015 Put 3.300 0.190 0.190 0.000   0 0.190
SCGJJ8 25/06/2015 Call 3.400 0.160 0.160 0.000   0 0.160
SCGJK8 25/06/2015 Put 3.400 0.245 0.245 0.000   0 0.245
SCGJL8 25/06/2015 Call 3.500 0.120 0.120 0.000   0 0.120
SCGJM8 25/06/2015 Put 3.500 0.305 0.305 0.000   0 0.305
SCGJN8 25/06/2015 Call 3.600 0.085 0.085 0.000   0 0.085
SCGJO8 25/06/2015 Put 3.600 0.380 0.380 0.000   0 0.380
SCGJP8 25/06/2015 Call 3.700 0.060 0.060 0.000   0 0.060
SCGJQ8 25/06/2015 Put 3.700 0.455 0.455 0.000   0 0.455
SCGJR8 25/06/2015 Call 3.800 0.045 0.045 0.000   1 0.045
SCGJS8 25/06/2015 Put 3.800 0.540 0.540 0.000   0 0.540
SCGJT8 25/06/2015 Call 3.900 0.030 0.030 0.000   0 0.030
SCGJU8 25/06/2015 Put 3.900 0.630 0.630 0.000   0 0.630
SCGL98 25/06/2015 Call 4.000 0.020 0.020 0.000   0 0.020
SCGLA8 25/06/2015 Put 4.000 0.725 0.725 0.000   0 0.725
SCGLT8 25/06/2015 Call 4.100 0.015 0.015 0.000   0 0.015
SCGLU8 25/06/2015 Put 4.100 0.815 0.815 0.000   0 0.815
SCGM78 25/06/2015 Call 4.200 0.009 0.009 0.000   0 0.009
SCGM88 25/06/2015 Put 4.200 0.910 0.910 0.000   0 0.910
SCGPL8 25/06/2015 Call 4.300 0.006 0.006 0.000   0 0.006
SCGPM8 25/06/2015 Put 4.300 1.005 1.005 0.000   0 1.005
SCGJV8 24/09/2015 Call 2.400 0.985 0.985 0.000   0 0.985
SCGJW8 24/09/2015 Put 2.400 0.025 0.025 0.000   0 0.025
SCGJX8 24/09/2015 Call 2.600 0.790 0.790 0.000   0 0.790
SCGJY8 24/09/2015 Put 2.600 0.045 0.045 0.000   0 0.045
SCGJZ8 24/09/2015 Call 2.800 0.600 0.600 0.000   0 0.600
SCGK18 24/09/2015 Put 2.800 0.075 0.075 0.000   0 0.075
SCGK28 24/09/2015 Call 3.000 0.425 0.425 0.000   0 0.425
SCGK38 24/09/2015 Put 3.000 0.125 0.125 0.000   0 0.125
SCGK48 24/09/2015 Call 3.200 0.280 0.280 0.000   0 0.280
SCGK58 24/09/2015 Put 3.200 0.205 0.205 0.000   0 0.205
SCGK68 24/09/2015 Call 3.400 0.170 0.170 0.000   0 0.170
SCGK78 24/09/2015 Put 3.400 0.315 0.315 0.000   0 0.315
SCGK88 24/09/2015 Call 3.600 0.100 0.100 0.000   0 0.100
SCGK98 24/09/2015 Put 3.600 0.455 0.455 0.000   0 0.455
SCGKA8 24/09/2015 Call 3.800 0.055 0.055 0.000   0 0.055
SCGKB8 24/09/2015 Put 3.800 0.615 0.615 0.000   0 0.615
SCGKC8 24/09/2015 Call 4.000 0.030 0.030 0.000   0 0.030
SCGKD8 24/09/2015 Put 4.000 0.790 0.790 0.000   0 0.790
SCGLB8 24/09/2015 Call 4.200 0.015 0.015 0.000   0 0.015
SCGLC8 24/09/2015 Put 4.200 0.970 0.970 0.000   0 0.970
SCGNS8 24/09/2015 Call 4.400 0.007 0.007 0.000   0 0.007
SCGNT8 24/09/2015 Put 4.400 1.160 1.160 0.000   0 1.160
SCGKE8 17/12/2015 Call 2.400 0.985 0.985 0.000   0 0.985
SCGKF8 17/12/2015 Put 2.400 0.035 0.035 0.000   0 0.035
SCGKG8 17/12/2015 Call 2.600 0.790 0.790 0.000   0 0.790
SCGKH8 17/12/2015 Put 2.600 0.055 0.055 0.000   0 0.055
SCGKI8 17/12/2015 Call 2.800 0.600 0.600 0.000   0 0.600
SCGKJ8 17/12/2015 Put 2.800 0.090 0.090 0.000   0 0.090
SCGKK8 17/12/2015 Call 3.000 0.435 0.435 0.000   0 0.435
SCGKL8 17/12/2015 Put 3.000 0.145 0.145 0.000   0 0.145
SCGKO8 17/12/2015 Call 3.200 0.295 0.295 0.000   0 0.295
SCGKP8 17/12/2015 Put 3.200 0.225 0.225 0.000   0 0.225
SCGKQ8 17/12/2015 Call 3.400 0.190 0.190 0.000   0 0.190
SCGKR8 17/12/2015 Put 3.400 0.335 0.335 0.000   0 0.335
SCGKS8 17/12/2015 Call 3.600 0.115 0.115 0.000   0 0.115
SCGKT8 17/12/2015 Put 3.600 0.470 0.470 0.000   0 0.470
SCGKU8 17/12/2015 Call 3.800 0.070 0.070 0.000   0 0.070
SCGKV8 17/12/2015 Put 3.800 0.625 0.625 0.000   0 0.625
SCGKW8 17/12/2015 Call 4.000 0.040 0.040 0.000   0 0.040
SCGKX8 17/12/2015 Put 4.000 0.795 0.795 0.000   0 0.795
SCGLD8 17/12/2015 Call 4.200 0.020 0.020 0.000   0 0.020
SCGLE8 17/12/2015 Put 4.200 0.975 0.975 0.000   0 0.975
SCGNU8 17/12/2015 Call 4.400 0.010 0.010 0.000   0 0.010
SCGNV8 17/12/2015 Put 4.400 1.160 1.160 0.000   0 1.160

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.