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 3.440 Down -0.010 3.420 3.450 3.470 3.480 3.410 13,534,418 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SCGFT8 27/11/2014 Call 2.500 0.945 0.945 0.000   0 0.945
SCGFU8 27/11/2014 Put 2.500 0.000 0.000 0.000   0 0.000
SCGFV8 27/11/2014 Call 2.600 0.845 0.845 0.000   0 0.845
SCGFW8 27/11/2014 Put 2.600 0.000 0.000 0.000   0 0.000
SCGFX8 27/11/2014 Call 2.700 0.750 0.750 0.000   0 0.750
SCGFY8 27/11/2014 Put 2.700 0.000 0.000 0.000   0 0.000
SCGFZ8 27/11/2014 Call 2.800 0.650 0.650 0.000   0 0.650
SCGG18 27/11/2014 Put 2.800 0.000 0.000 0.000   0 0.000
SCGG28 27/11/2014 Call 2.900 0.550 0.550 0.000   0 0.550
SCGG38 27/11/2014 Put 2.900 0.000 0.000 0.000   0 0.000
SCGG48 27/11/2014 Call 3.000 0.450 0.450 0.000   0 0.450
SCGG58 27/11/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SCGG68 27/11/2014 Call 3.100 0.355 0.355 0.000   4 0.355
SCGG78 27/11/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SCGG88 27/11/2014 Call 3.200 0.255 0.255 0.000   0 0.255
SCGG98 27/11/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SCGGK8 27/11/2014 Call 3.300 0.160 0.160 0.000   0 0.160
SCGGL8 27/11/2014 Put 3.300 0.003 0.003 0.000   4,125 0.003
SCGGM8 27/11/2014 Call 3.400 0.080 0.080 0.000   2,037 0.080
SCGGN8 27/11/2014 Put 3.400 0.020 0.020 0.000   100 0.020
SCGGO8 27/11/2014 Call 3.500 0.025 0.025 0.000   20,453 0.025
SCGGP8 27/11/2014 Put 3.500 0.080 0.080 0.000   111 0.080
SCGGQ8 27/11/2014 Call 3.600 0.004 0.004 0.000   120 0.004
SCGGR8 27/11/2014 Put 3.600 0.170 0.170 0.000   0 0.170
SCGGS8 27/11/2014 Call 3.700 0.000 0.000 0.000   0 0.000
SCGGT8 27/11/2014 Put 3.700 0.265 0.265 0.000   0 0.265
SCGGU8 27/11/2014 Call 3.800 0.000 0.000 0.000   0 0.000
SCGGV8 27/11/2014 Put 3.800 0.365 0.365 0.000   0 0.365
SCGGW8 27/11/2014 Call 3.900 0.000 0.000 0.000   0 0.000
SCGGX8 27/11/2014 Put 3.900 0.465 0.465 0.000   0 0.465
SCGL58 27/11/2014 Call 4.000 0.000 0.000 0.000   0 0.000
SCGL68 27/11/2014 Put 4.000 0.565 0.565 0.000   0 0.565
SCGLP8 27/11/2014 Call 4.100 0.000 0.000 0.000   0 0.000
SCGLQ8 27/11/2014 Put 4.100 0.665 0.665 0.000   0 0.665
SCGM38 27/11/2014 Call 4.200 0.000 0.000 0.000   0 0.000
SCGM48 27/11/2014 Put 4.200 0.770 0.770 0.000   0 0.770
SCGP38 27/11/2014 Call 4.300 0.000 0.000 0.000   0 0.000
SCGP48 27/11/2014 Put 4.300 0.870 0.870 0.000   0 0.870
SCGEO8 18/12/2014 Call 0.010 3.435 3.435 0.000   0 3.435
SCGPY8 18/12/2014 Call 1.990 1.455 1.455 0.000   0 1.455
SCGPZ8 18/12/2014 Put 1.990 0.000 0.000 0.000   0 0.000
SCGEP8 18/12/2014 Call 2.190 1.260 1.260 0.000   0 1.260
SCGEQ8 18/12/2014 Put 2.190 0.000 0.000 0.000   0 0.000
SCGEH8 18/12/2014 Call 2.290 1.165 1.165 0.000   0 1.165
SCGEI8 18/12/2014 Put 2.290 0.000 0.000 0.000   0 0.000
SCGEL8 18/12/2014 Call 2.390 1.065 1.065 0.000   0 1.065
SCGEM8 18/12/2014 Put 2.390 0.000 0.000 0.000   0 0.000
SCGE88 18/12/2014 Call 2.490 0.965 0.965 0.000   0 0.965
SCGE98 18/12/2014 Put 2.490 0.000 0.000 0.000   0 0.000
SCGEJ8 18/12/2014 Call 2.590 0.865 0.865 0.000   0 0.865
SCGEK8 18/12/2014 Put 2.590 0.000 0.000 0.000   950 0.000
SCGEF8 18/12/2014 Call 2.690 0.765 0.765 0.000   0 0.765
SCGEG8 18/12/2014 Put 2.690 0.000 0.000 0.000   0 0.000
SCGWX9 18/12/2014 Call 2.700 0.755 0.755 0.000   0 0.755
SCGWW9 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
SCGER8 18/12/2014 Call 2.780 0.675 0.675 0.000   0 0.675
SCGES8 18/12/2014 Put 2.780 0.000 0.000 0.000   0 0.000
SCGIG8 18/12/2014 Call 2.880 0.575 0.575 0.000   0 0.575
SCGIH8 18/12/2014 Put 2.880 0.000 0.000 0.000   58 0.000
SCGWY9 18/12/2014 Call 2.890 0.565 0.565 0.000   0 0.565
SCGWZ9 18/12/2014 Put 2.890 0.000 0.000 0.000   0 0.000
SCGKM8 18/12/2014 Call 2.980 0.475 0.475 0.000   0 0.475
SCGKN8 18/12/2014 Put 2.980 0.000 0.000 0.000   100 0.000
SCGYW9 18/12/2014 Call 2.990 0.465 0.465 0.000   0 0.465
SCGYV9 18/12/2014 Put 2.990 0.001 0.001 0.000   1,350 0.001
SCGVA9 18/12/2014 Call 3.080 0.380 0.380 0.000   0 0.380
SCGVB9 18/12/2014 Put 3.080 0.002 0.002 0.000   75 0.002
SCGX29 18/12/2014 Call 3.090 0.370 0.370 0.000   52 0.370
SCGX19 18/12/2014 Put 3.090 0.002 0.002 0.000   0 0.002
SCGQ18 18/12/2014 Call 3.180 0.285 0.285 0.000   1,254 0.285
SCGQ28 18/12/2014 Put 3.180 0.007 0.007 0.000   100 0.007
SCGV89 18/12/2014 Call 3.280 0.195 0.195 0.000   137 0.195
SCGV99 18/12/2014 Put 3.280 0.020 0.020 0.000   0 0.020
SCGX39 18/12/2014 Call 3.290 0.190 0.190 0.000   0 0.190
SCGX49 18/12/2014 Put 3.290 0.020 0.020 0.000   0 0.020
SCGQ38 18/12/2014 Call 3.380 0.120 0.120 0.000   14,570 0.120
SCGQ48 18/12/2014 Put 3.380 0.045 0.045 0.000   2,000 0.045
SCGVC9 18/12/2014 Call 3.480 0.060 0.060 0.000   7,350 0.060
SCGVD9 18/12/2014 Put 3.480 0.095 0.095 0.065 14 14 0.095
SCGX69 18/12/2014 Call 3.490 0.060 0.060 0.000   0 0.060
SCGX59 18/12/2014 Put 3.490 0.100 0.100 0.000   0 0.100
SCGQ58 18/12/2014 Call 3.580 0.025 0.025 0.000   14,280 0.025
SCGQ68 18/12/2014 Put 3.580 0.165 0.165 0.000   5,200 0.165
SCGVW9 18/12/2014 Call 3.680 0.009 0.009 0.000   15,672 0.009
SCGVX9 18/12/2014 Put 3.680 0.255 0.255 0.000   0 0.255
SCGQZ8 18/12/2014 Call 3.780 0.003 0.003 0.000   0 0.003
SCGR18 18/12/2014 Put 3.780 0.350 0.350 0.000   0 0.350
SCGXO9 18/12/2014 Call 3.880 0.001 0.001 0.000   0 0.001
SCGXP9 18/12/2014 Put 3.880 0.450 0.450 0.000   0 0.450
SCGWU8 18/12/2014 Call 3.980 0.000 0.000 0.000   0 0.000
SCGWV8 18/12/2014 Put 3.980 0.550 0.550 0.000   0 0.550
SCGLL8 18/12/2014 Call 4.080 0.000 0.000 0.000   0 0.000
SCGLM8 18/12/2014 Put 4.080 0.650 0.650 0.000   0 0.650
SCGI29 18/12/2014 Call 4.180 0.000 0.000 0.000   0 0.000
SCGI39 18/12/2014 Put 4.180 0.750 0.750 0.000   0 0.750
SCGP58 18/12/2014 Call 4.280 0.000 0.000 0.000   0 0.000
SCGP68 18/12/2014 Put 4.280 0.850 0.850 0.000   0 0.850
SCGNO8 29/01/2015 Call 2.600 0.855 0.855 0.000   0 0.855
SCGNP8 29/01/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SCGN28 29/01/2015 Call 2.700 0.755 0.755 0.000   0 0.755
SCGN38 29/01/2015 Put 2.700 0.001 0.001 0.000   0 0.001
SCGMJ8 29/01/2015 Call 2.800 0.655 0.655 0.000   0 0.655
SCGMK8 29/01/2015 Put 2.800 0.002 0.002 0.000   0 0.002
SCGMR8 29/01/2015 Call 2.900 0.560 0.560 0.000   0 0.560
SCGMS8 29/01/2015 Put 2.900 0.004 0.004 0.000   0 0.004
SCGML8 29/01/2015 Call 3.000 0.460 0.460 0.000   0 0.460
SCGMM8 29/01/2015 Put 3.000 0.008 0.008 0.000   0 0.008
SCGMX8 29/01/2015 Call 3.100 0.365 0.365 0.000   0 0.365
SCGMY8 29/01/2015 Put 3.100 0.015 0.015 0.000   0 0.015
SCGMF8 29/01/2015 Call 3.200 0.275 0.275 0.000   0 0.275
SCGMG8 29/01/2015 Put 3.200 0.025 0.025 0.000   0 0.025
SCGMV8 29/01/2015 Call 3.300 0.195 0.195 0.000   0 0.195
SCGMW8 29/01/2015 Put 3.300 0.040 0.040 0.000   0 0.040
SCGMN8 29/01/2015 Call 3.400 0.130 0.130 0.000   129 0.130
SCGMO8 29/01/2015 Put 3.400 0.070 0.070 0.000   40 0.070
SCGMT8 29/01/2015 Call 3.500 0.075 0.075 0.000   5,000 0.075
SCGMU8 29/01/2015 Put 3.500 0.115 0.115 0.000   0 0.115
SCGMH8 29/01/2015 Call 3.600 0.040 0.040 0.000   60 0.040
SCGMI8 29/01/2015 Put 3.600 0.180 0.180 0.000   0 0.180
SCGMZ8 29/01/2015 Call 3.700 0.020 0.020 0.000   0 0.020
SCGN18 29/01/2015 Put 3.700 0.260 0.260 0.000   0 0.260
SCGMD8 29/01/2015 Call 3.800 0.010 0.010 0.000   25 0.010
SCGME8 29/01/2015 Put 3.800 0.360 0.360 0.000   0 0.360
SCGMP8 29/01/2015 Call 3.900 0.005 0.005 0.000   0 0.005
SCGMQ8 29/01/2015 Put 3.900 0.460 0.460 0.000   0 0.460
SCGMB8 29/01/2015 Call 4.000 0.002 0.002 0.000   0 0.002
SCGMC8 29/01/2015 Put 4.000 0.560 0.560 0.000   0 0.560
SCGM98 29/01/2015 Call 4.100 0.001 0.001 0.000   0 0.001
SCGMA8 29/01/2015 Put 4.100 0.660 0.660 0.000   0 0.660
SCGNQ8 29/01/2015 Call 4.200 0.000 0.000 0.000   0 0.000
SCGNR8 29/01/2015 Put 4.200 0.760 0.760 0.000   0 0.760
SCGP78 29/01/2015 Call 4.300 0.000 0.000 0.000   0 0.000
SCGP88 29/01/2015 Put 4.300 0.860 0.860 0.000   0 0.860
SCGQT8 26/02/2015 Call 2.600 0.855 0.855 0.000   0 0.855
SCGQU8 26/02/2015 Put 2.600 0.007 0.007 0.000   0 0.007
SCGPR8 26/02/2015 Call 2.700 0.755 0.755 0.000   0 0.755
SCGPS8 26/02/2015 Put 2.700 0.010 0.010 0.000   90 0.010
SCGQM8 26/02/2015 Call 2.800 0.655 0.655 0.000   0 0.655
SCGQN8 26/02/2015 Put 2.800 0.015 0.015 0.000   0 0.015
SCGPP8 26/02/2015 Call 2.900 0.560 0.560 0.000   0 0.560
SCGPQ8 26/02/2015 Put 2.900 0.020 0.020 0.000   0 0.020
SCGQO8 26/02/2015 Call 3.000 0.460 0.460 0.000   0 0.460
SCGQP8 26/02/2015 Put 3.000 0.030 0.030 0.000   0 0.030
SCGPN8 26/02/2015 Call 3.100 0.365 0.365 0.000   0 0.365
SCGPO8 26/02/2015 Put 3.100 0.040 0.040 0.000   0 0.040
SCGQK8 26/02/2015 Call 3.200 0.275 0.275 0.000   0 0.275
SCGQL8 26/02/2015 Put 3.200 0.060 0.060 0.000   0 0.060
SCGQG8 26/02/2015 Call 3.300 0.200 0.200 0.000   0 0.200
SCGQH8 26/02/2015 Put 3.300 0.090 0.090 0.000   0 0.090
SCGPV8 26/02/2015 Call 3.400 0.135 0.135 0.000   0 0.135
SCGPW8 26/02/2015 Put 3.400 0.135 0.135 0.000   0 0.135
SCGQI8 26/02/2015 Call 3.500 0.085 0.085 0.000   10 0.085
SCGQJ8 26/02/2015 Put 3.500 0.195 0.195 0.000   0 0.195
SCGQ88 26/02/2015 Call 3.600 0.055 0.055 0.000   0 0.055
SCGQ98 26/02/2015 Put 3.600 0.265 0.265 0.000   0 0.265
SCGQA8 26/02/2015 Call 3.700 0.035 0.035 0.000   0 0.035
SCGQB8 26/02/2015 Put 3.700 0.350 0.350 0.000   0 0.350
SCGPX8 26/02/2015 Call 3.800 0.025 0.025 0.000   0 0.025
SCGQ78 26/02/2015 Put 3.800 0.445 0.445 0.000   0 0.445
SCGQC8 26/02/2015 Call 3.900 0.020 0.020 0.000   0 0.020
SCGQD8 26/02/2015 Put 3.900 0.540 0.540 0.000   0 0.540
SCGPT8 26/02/2015 Call 4.000 0.015 0.015 0.000   0 0.015
SCGPU8 26/02/2015 Put 4.000 0.640 0.640 0.000   0 0.640
SCGQE8 26/02/2015 Call 4.100 0.009 0.009 0.000   0 0.009
SCGQF8 26/02/2015 Put 4.100 0.735 0.735 0.000   0 0.735
SCGQR8 26/02/2015 Call 4.200 0.006 0.006 0.000   0 0.006
SCGQS8 26/02/2015 Put 4.200 0.835 0.835 0.000   0 0.835
SCGT38 26/02/2015 Call 4.300 0.004 0.004 0.000   0 0.004
SCGT48 26/02/2015 Put 4.300 0.935 0.935 0.000   0 0.935
SCGQQ8 26/03/2015 Call 0.010 3.360 3.360 0.000   93,972 3.360
SCGGY8 26/03/2015 Call 2.500 0.955 0.955 0.000   0 0.955
SCGGZ8 26/03/2015 Put 2.500 0.009 0.009 0.000   0 0.009
SCGI18 26/03/2015 Call 2.600 0.855 0.855 0.000   0 0.855
SCGI28 26/03/2015 Put 2.600 0.015 0.015 0.000   0 0.015
SCGI38 26/03/2015 Call 2.700 0.755 0.755 0.000   0 0.755
SCGI48 26/03/2015 Put 2.700 0.020 0.020 0.000   0 0.020
SCGI58 26/03/2015 Call 2.800 0.655 0.655 0.000   0 0.655
SCGI68 26/03/2015 Put 2.800 0.025 0.025 0.000   0 0.025
SCGI78 26/03/2015 Call 2.900 0.560 0.560 0.000   0 0.560
SCGI88 26/03/2015 Put 2.900 0.030 0.030 0.000   0 0.030
SCGI98 26/03/2015 Call 3.000 0.460 0.460 0.000   0 0.460
SCGIF8 26/03/2015 Put 3.000 0.040 0.040 0.000   500 0.040
SCGN48 26/03/2015 Call 3.010 0.375 0.375 0.000   0 0.375
SCGN58 26/03/2015 Put 3.010 0.040 0.040 0.000   0 0.040
SCGII8 26/03/2015 Call 3.100 0.365 0.365 0.000   0 0.365
SCGIJ8 26/03/2015 Put 3.100 0.050 0.050 0.000   0 0.050
SCGIK8 26/03/2015 Call 3.200 0.280 0.280 0.000   0 0.280
SCGIL8 26/03/2015 Put 3.200 0.070 0.070 0.000   0 0.070
SCGN78 26/03/2015 Call 3.210 0.220 0.220 0.000   0 0.220
SCGN68 26/03/2015 Put 3.210 0.070 0.070 0.000   0 0.070
SCGIM8 26/03/2015 Call 3.300 0.205 0.205 0.000   0 0.205
SCGIN8 26/03/2015 Put 3.300 0.100 0.100 0.000   150 0.100
SCGIO8 26/03/2015 Call 3.400 0.140 0.140 0.000   210 0.140
SCGIP8 26/03/2015 Put 3.400 0.145 0.145 0.000   400 0.145
SCGIQ8 26/03/2015 Call 3.500 0.090 0.090 0.000   500 0.090
SCGIR8 26/03/2015 Put 3.500 0.205 0.205 0.000   0 0.205
SCGIS8 26/03/2015 Call 3.600 0.060 0.060 0.000   0 0.060
SCGIT8 26/03/2015 Put 3.600 0.275 0.275 0.000   0 0.275
SCGIU8 26/03/2015 Call 3.700 0.040 0.040 0.000   400 0.040
SCGIV8 26/03/2015 Put 3.700 0.360 0.360 0.000   0 0.360
SCGIW8 26/03/2015 Call 3.800 0.030 0.030 0.000   0 0.030
SCGIX8 26/03/2015 Put 3.800 0.450 0.450 0.000   0 0.450
SCGIY8 26/03/2015 Call 3.900 0.025 0.025 0.000   0 0.025
SCGIZ8 26/03/2015 Put 3.900 0.545 0.545 0.000   0 0.545
SCGL78 26/03/2015 Call 4.000 0.020 0.020 0.000   0 0.020
SCGL88 26/03/2015 Put 4.000 0.640 0.640 0.000   0 0.640
SCGLR8 26/03/2015 Call 4.100 0.015 0.015 0.000   0 0.015
SCGLS8 26/03/2015 Put 4.100 0.740 0.740 0.000   0 0.740
SCGM58 26/03/2015 Call 4.200 0.009 0.009 0.000   0 0.009
SCGM68 26/03/2015 Put 4.200 0.840 0.840 0.000   0 0.840
SCGP98 26/03/2015 Call 4.300 0.006 0.006 0.000   0 0.006
SCGPK8 26/03/2015 Put 4.300 0.940 0.940 0.000   0 0.940
SCGT98 23/04/2015 Call 2.700 0.755 0.755 0.000   0 0.755
SCGTA8 23/04/2015 Put 2.700 0.007 0.007 0.000   0 0.007
SCGS68 23/04/2015 Call 2.800 0.660 0.660 0.000   0 0.660
SCGS78 23/04/2015 Put 2.800 0.015 0.015 0.000   0 0.015
SCGS88 23/04/2015 Call 2.900 0.560 0.560 0.000   0 0.560
SCGS98 23/04/2015 Put 2.900 0.025 0.025 0.000   0 0.025
SCGSA8 23/04/2015 Call 3.000 0.465 0.465 0.000   0 0.465
SCGSB8 23/04/2015 Put 3.000 0.035 0.035 0.000   0 0.035
SCGSC8 23/04/2015 Call 3.100 0.375 0.375 0.000   0 0.375
SCGSD8 23/04/2015 Put 3.100 0.055 0.055 0.000   0 0.055
SCGSE8 23/04/2015 Call 3.200 0.290 0.290 0.000   0 0.290
SCGSF8 23/04/2015 Put 3.200 0.080 0.080 0.000   0 0.080
SCGSG8 23/04/2015 Call 3.300 0.210 0.210 0.000   0 0.210
SCGSH8 23/04/2015 Put 3.300 0.110 0.110 0.000   0 0.110
SCGSI8 23/04/2015 Call 3.400 0.150 0.150 0.000   0 0.150
SCGSJ8 23/04/2015 Put 3.400 0.155 0.155 0.000   0 0.155
SCGSK8 23/04/2015 Call 3.500 0.100 0.100 0.000   0 0.100
SCGSL8 23/04/2015 Put 3.500 0.215 0.215 0.000   0 0.215
SCGSM8 23/04/2015 Call 3.600 0.065 0.065 0.000   0 0.065
SCGSN8 23/04/2015 Put 3.600 0.285 0.285 0.000   0 0.285
SCGSO8 23/04/2015 Call 3.700 0.035 0.035 0.000   0 0.035
SCGSP8 23/04/2015 Put 3.700 0.365 0.365 0.000   0 0.365
SCGSQ8 23/04/2015 Call 3.800 0.020 0.020 0.000   0 0.020
SCGSR8 23/04/2015 Put 3.800 0.450 0.450 0.000   0 0.450
SCGSS8 23/04/2015 Call 3.900 0.010 0.010 0.000   0 0.010
SCGST8 23/04/2015 Put 3.900 0.545 0.545 0.000   0 0.545
SCGSU8 23/04/2015 Call 4.000 0.006 0.006 0.000   0 0.006
SCGSV8 23/04/2015 Put 4.000 0.640 0.640 0.000   0 0.640
SCGSW8 23/04/2015 Call 4.100 0.003 0.003 0.000   0 0.003
SCGSX8 23/04/2015 Put 4.100 0.740 0.740 0.000   0 0.740
SCGSY8 23/04/2015 Call 4.200 0.002 0.002 0.000   0 0.002
SCGSZ8 23/04/2015 Put 4.200 0.835 0.835 0.000   0 0.835
SCGT58 23/04/2015 Call 4.300 0.001 0.001 0.000   0 0.001
SCGT68 23/04/2015 Put 4.300 0.935 0.935 0.000   0 0.935
SCGQV8 25/06/2015 Call 0.010 3.385 3.385 0.000   0 3.385
SCGJ18 25/06/2015 Call 2.500 0.955 0.955 0.000   0 0.955
SCGJ28 25/06/2015 Put 2.500 0.006 0.006 0.000   0 0.006
SCGJ38 25/06/2015 Call 2.600 0.855 0.855 0.000   0 0.855
SCGJ48 25/06/2015 Put 2.600 0.010 0.010 0.000   0 0.010
SCGJ58 25/06/2015 Call 2.700 0.755 0.755 0.000   0 0.755
SCGJ68 25/06/2015 Put 2.700 0.020 0.020 0.000   0 0.020
SCGJ78 25/06/2015 Call 2.800 0.660 0.660 0.000   0 0.660
SCGJ88 25/06/2015 Put 2.800 0.025 0.025 0.000   0 0.025
SCGN88 25/06/2015 Call 2.810 0.595 0.595 0.000   0 0.595
SCGN98 25/06/2015 Put 2.810 0.025 0.025 0.000   0 0.025
SCGJ98 25/06/2015 Call 2.900 0.565 0.565 0.000   0 0.565
SCGJA8 25/06/2015 Put 2.900 0.040 0.040 0.000   0 0.040
SCGJB8 25/06/2015 Call 3.000 0.470 0.470 0.000   0 0.470
SCGJC8 25/06/2015 Put 3.000 0.055 0.055 0.000   0 0.055
SCGNL8 25/06/2015 Call 3.010 0.425 0.425 0.000   0 0.425
SCGNK8 25/06/2015 Put 3.010 0.055 0.055 0.000   0 0.055
SCGJD8 25/06/2015 Call 3.100 0.385 0.385 0.000   0 0.385
SCGJE8 25/06/2015 Put 3.100 0.075 0.075 0.000   0 0.075
SCGJF8 25/06/2015 Call 3.200 0.305 0.305 0.000   0 0.305
SCGJG8 25/06/2015 Put 3.200 0.100 0.100 0.000   0 0.100
SCGNM8 25/06/2015 Call 3.210 0.280 0.280 0.000   0 0.280
SCGNN8 25/06/2015 Put 3.210 0.100 0.100 0.000   0 0.100
SCGJH8 25/06/2015 Call 3.300 0.235 0.235 0.000   0 0.235
SCGJI8 25/06/2015 Put 3.300 0.135 0.135 0.000   0 0.135
SCGJJ8 25/06/2015 Call 3.400 0.180 0.180 0.000   0 0.180
SCGJK8 25/06/2015 Put 3.400 0.185 0.185 0.000   0 0.185
SCGJL8 25/06/2015 Call 3.500 0.130 0.130 0.000   0 0.130
SCGJM8 25/06/2015 Put 3.500 0.240 0.240 0.000   0 0.240
SCGJN8 25/06/2015 Call 3.600 0.090 0.090 0.000   0 0.090
SCGJO8 25/06/2015 Put 3.600 0.305 0.305 0.000   0 0.305
SCGJP8 25/06/2015 Call 3.700 0.065 0.065 0.000   0 0.065
SCGJQ8 25/06/2015 Put 3.700 0.380 0.380 0.000   0 0.380
SCGJR8 25/06/2015 Call 3.800 0.045 0.045 0.000   1 0.045
SCGJS8 25/06/2015 Put 3.800 0.460 0.460 0.000   0 0.460
SCGJT8 25/06/2015 Call 3.900 0.030 0.030 0.000   0 0.030
SCGJU8 25/06/2015 Put 3.900 0.550 0.550 0.000   0 0.550
SCGL98 25/06/2015 Call 4.000 0.020 0.020 0.000   0 0.020
SCGLA8 25/06/2015 Put 4.000 0.645 0.645 0.000   0 0.645
SCGLT8 25/06/2015 Call 4.100 0.015 0.015 0.000   0 0.015
SCGLU8 25/06/2015 Put 4.100 0.740 0.740 0.000   0 0.740
SCGM78 25/06/2015 Call 4.200 0.008 0.008 0.000   0 0.008
SCGM88 25/06/2015 Put 4.200 0.835 0.835 0.000   0 0.835
SCGPL8 25/06/2015 Call 4.300 0.005 0.005 0.000   0 0.005
SCGPM8 25/06/2015 Put 4.300 0.935 0.935 0.000   0 0.935
SCGJV8 24/09/2015 Call 2.400 1.055 1.055 0.000   0 1.055
SCGJW8 24/09/2015 Put 2.400 0.015 0.015 0.000   0 0.015
SCGJX8 24/09/2015 Call 2.600 0.855 0.855 0.000   0 0.855
SCGJY8 24/09/2015 Put 2.600 0.030 0.030 0.000   0 0.030
SCGR48 24/09/2015 Call 2.700 0.755 0.755 0.000   0 0.755
SCGR58 24/09/2015 Put 2.700 0.040 0.040 0.000   0 0.040
SCGJZ8 24/09/2015 Call 2.800 0.660 0.660 0.000   0 0.660
SCGK18 24/09/2015 Put 2.800 0.055 0.055 0.000   0 0.055
SCGR88 24/09/2015 Call 2.900 0.565 0.565 0.000   0 0.565
SCGR98 24/09/2015 Put 2.900 0.075 0.075 0.000   0 0.075
SCGK28 24/09/2015 Call 3.000 0.475 0.475 0.000   0 0.475
SCGK38 24/09/2015 Put 3.000 0.095 0.095 0.000   0 0.095
SCGQX8 24/09/2015 Call 3.100 0.390 0.390 0.000   0 0.390
SCGQY8 24/09/2015 Put 3.100 0.125 0.125 0.000   0 0.125
SCGK48 24/09/2015 Call 3.200 0.315 0.315 0.000   0 0.315
SCGK58 24/09/2015 Put 3.200 0.160 0.160 0.000   0 0.160
SCGR28 24/09/2015 Call 3.300 0.250 0.250 0.000   0 0.250
SCGR38 24/09/2015 Put 3.300 0.205 0.205 0.000   0 0.205
SCGK68 24/09/2015 Call 3.400 0.200 0.200 0.000   0 0.200
SCGK78 24/09/2015 Put 3.400 0.255 0.255 0.000   0 0.255
SCGRJ8 24/09/2015 Call 3.500 0.150 0.150 0.000   0 0.150
SCGRK8 24/09/2015 Put 3.500 0.315 0.315 0.000   0 0.315
SCGK88 24/09/2015 Call 3.600 0.115 0.115 0.000   0 0.115
SCGK98 24/09/2015 Put 3.600 0.380 0.380 0.000   0 0.380
SCGRF8 24/09/2015 Call 3.700 0.080 0.080 0.000   0 0.080
SCGRG8 24/09/2015 Put 3.700 0.455 0.455 0.000   0 0.455
SCGKA8 24/09/2015 Call 3.800 0.060 0.060 0.000   0 0.060
SCGKB8 24/09/2015 Put 3.800 0.530 0.530 0.000   0 0.530
SCGR68 24/09/2015 Call 3.900 0.045 0.045 0.000   0 0.045
SCGR78 24/09/2015 Put 3.900 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 0.705 0.705 0.000   0 0.705
SCGRH8 24/09/2015 Call 4.100 0.025 0.025 0.000   0 0.025
SCGRI8 24/09/2015 Put 4.100 0.795 0.795 0.000   0 0.795
SCGLB8 24/09/2015 Call 4.200 0.020 0.020 0.000   0 0.020
SCGLC8 24/09/2015 Put 4.200 0.890 0.890 0.000   0 0.890
SCGT78 24/09/2015 Call 4.300 0.015 0.015 0.000   0 0.015
SCGT88 24/09/2015 Put 4.300 0.990 0.990 0.000   0 0.990
SCGNS8 24/09/2015 Call 4.400 0.010 0.010 0.000   0 0.010
SCGNT8 24/09/2015 Put 4.400 1.085 1.085 0.000   0 1.085
SCGKE8 17/12/2015 Call 2.400 1.055 1.055 0.000   0 1.055
SCGKF8 17/12/2015 Put 2.400 0.025 0.025 0.000   0 0.025
SCGKG8 17/12/2015 Call 2.600 0.855 0.855 0.000   0 0.855
SCGKH8 17/12/2015 Put 2.600 0.045 0.045 0.000   0 0.045
SCGKI8 17/12/2015 Call 2.800 0.660 0.660 0.000   0 0.660
SCGKJ8 17/12/2015 Put 2.800 0.080 0.080 0.000   0 0.080
SCGKK8 17/12/2015 Call 3.000 0.475 0.475 0.000   0 0.475
SCGKL8 17/12/2015 Put 3.000 0.135 0.135 0.000   0 0.135
SCGKO8 17/12/2015 Call 3.200 0.320 0.320 0.000   0 0.320
SCGKP8 17/12/2015 Put 3.200 0.210 0.210 0.000   0 0.210
SCGKQ8 17/12/2015 Call 3.400 0.205 0.205 0.000   0 0.205
SCGKR8 17/12/2015 Put 3.400 0.305 0.305 0.000   0 0.305
SCGKS8 17/12/2015 Call 3.600 0.125 0.125 0.000   0 0.125
SCGKT8 17/12/2015 Put 3.600 0.425 0.425 0.000   0 0.425
SCGKU8 17/12/2015 Call 3.800 0.075 0.075 0.000   0 0.075
SCGKV8 17/12/2015 Put 3.800 0.570 0.570 0.000   0 0.570
SCGKW8 17/12/2015 Call 4.000 0.040 0.040 0.000   0 0.040
SCGKX8 17/12/2015 Put 4.000 0.730 0.730 0.000   0 0.730
SCGLD8 17/12/2015 Call 4.200 0.025 0.025 0.000   0 0.025
SCGLE8 17/12/2015 Put 4.200 0.905 0.905 0.000   0 0.905
SCGNU8 17/12/2015 Call 4.400 0.010 0.010 0.000   0 0.010
SCGNV8 17/12/2015 Put 4.400 1.090 1.090 0.000   0 1.090
SCGS48 23/03/2016 Call 2.400 1.055 1.055 0.000   0 1.055
SCGS58 23/03/2016 Put 2.400 0.040 0.040 0.000   0 0.040
SCGRV8 23/03/2016 Call 2.600 0.855 0.855 0.000   0 0.855
SCGRW8 23/03/2016 Put 2.600 0.070 0.070 0.000   0 0.070
SCGRZ8 23/03/2016 Call 2.800 0.660 0.660 0.000   0 0.660
SCGS18 23/03/2016 Put 2.800 0.115 0.115 0.000   0 0.115
SCGS28 23/03/2016 Call 3.000 0.475 0.475 0.000   0 0.475
SCGS38 23/03/2016 Put 3.000 0.180 0.180 0.000   0 0.180
SCGRN8 23/03/2016 Call 3.200 0.330 0.330 0.000   0 0.330
SCGRO8 23/03/2016 Put 3.200 0.265 0.265 0.000   0 0.265
SCGRP8 23/03/2016 Call 3.400 0.220 0.220 0.000   0 0.220
SCGRQ8 23/03/2016 Put 3.400 0.365 0.365 0.000   0 0.365
SCGRT8 23/03/2016 Call 3.600 0.140 0.140 0.000   0 0.140
SCGRU8 23/03/2016 Put 3.600 0.490 0.490 0.000   0 0.490
SCGRR8 23/03/2016 Call 3.800 0.090 0.090 0.000   0 0.090
SCGRS8 23/03/2016 Put 3.800 0.635 0.635 0.000   0 0.635
SCGRX8 23/03/2016 Call 4.000 0.055 0.055 0.000   0 0.055
SCGRY8 23/03/2016 Put 4.000 0.795 0.795 0.000   0 0.795
SCGRL8 23/03/2016 Call 4.200 0.030 0.030 0.000   0 0.030
SCGRM8 23/03/2016 Put 4.200 0.965 0.965 0.000   0 0.965
SCGT18 23/03/2016 Call 4.400 0.015 0.015 0.000   0 0.015
SCGT28 23/03/2016 Put 4.400 1.145 1.145 0.000   0 1.145

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.