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 3.850 Up 0.030 3.830 3.850 3.800 3.895 3.790 13,075,025 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SCGT98 23/04/2015 Call 2.700 1.155 1.155 0.000   0 1.155
SCGTA8 23/04/2015 Put 2.700 0.000 0.000 0.000   0 0.000
SCGS68 23/04/2015 Call 2.800 1.055 1.055 0.000   0 1.055
SCGS78 23/04/2015 Put 2.800 0.000 0.000 0.000   0 0.000
SCGS88 23/04/2015 Call 2.900 0.960 0.960 0.000   0 0.960
SCGS98 23/04/2015 Put 2.900 0.000 0.000 0.000   0 0.000
SCGSA8 23/04/2015 Call 3.000 0.860 0.860 0.000   0 0.860
SCGSB8 23/04/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SCGSC8 23/04/2015 Call 3.100 0.760 0.760 0.000   0 0.760
SCGSD8 23/04/2015 Put 3.100 0.000 0.000 0.000   0 0.000
SCGSE8 23/04/2015 Call 3.200 0.660 0.660 0.000   0 0.660
SCGSF8 23/04/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SCGSG8 23/04/2015 Call 3.300 0.560 0.560 0.000   0 0.560
SCGSH8 23/04/2015 Put 3.300 0.001 0.001 0.000   0 0.001
SCGSI8 23/04/2015 Call 3.400 0.465 0.465 0.000   0 0.465
SCGSJ8 23/04/2015 Put 3.400 0.003 0.003 0.000   0 0.003
SCGSK8 23/04/2015 Call 3.500 0.370 0.370 0.000   0 0.370
SCGSL8 23/04/2015 Put 3.500 0.007 0.007 0.000   0 0.007
SCGSM8 23/04/2015 Call 3.600 0.275 0.275 0.000   0 0.275
SCGSN8 23/04/2015 Put 3.600 0.015 0.015 0.000   0 0.015
SCGSO8 23/04/2015 Call 3.700 0.195 0.195 0.000   0 0.195
SCGSP8 23/04/2015 Put 3.700 0.030 0.030 0.000   0 0.030
SCGSQ8 23/04/2015 Call 3.800 0.120 0.120 0.000   250 0.120
SCGSR8 23/04/2015 Put 3.800 0.055 0.055 0.060 640 640 0.055
SCGSS8 23/04/2015 Call 3.900 0.070 0.070 0.000   4,820 0.070
SCGST8 23/04/2015 Put 3.900 0.100 0.100 0.000   0 0.100
SCGSU8 23/04/2015 Call 4.000 0.035 0.035 0.000   6,782 0.035
SCGSV8 23/04/2015 Put 4.000 0.165 0.165 0.000   0 0.165
SCGSW8 23/04/2015 Call 4.100 0.015 0.015 0.000   592 0.015
SCGSX8 23/04/2015 Put 4.100 0.255 0.255 0.000   0 0.255
SCGSY8 23/04/2015 Call 4.200 0.005 0.005 0.000   0 0.005
SCGSZ8 23/04/2015 Put 4.200 0.350 0.350 0.000   0 0.350
SCGT58 23/04/2015 Call 4.300 0.002 0.002 0.000   0 0.002
SCGT68 23/04/2015 Put 4.300 0.450 0.450 0.000   0 0.450
SCGVX8 23/04/2015 Call 4.400 0.001 0.001 0.000   0 0.001
SCGVY8 23/04/2015 Put 4.400 0.550 0.550 0.000   0 0.550
SCGWE8 23/04/2015 Call 4.500 0.000 0.000 0.000   0 0.000
SCGWF8 23/04/2015 Put 4.500 0.650 0.650 0.000   0 0.650
SCGX18 23/04/2015 Call 4.600 0.000 0.000 0.000   0 0.000
SCGX28 23/04/2015 Put 4.600 0.750 0.750 0.000   0 0.750
SCGYI8 23/04/2015 Call 4.700 0.000 0.000 0.000   0 0.000
SCGYJ8 23/04/2015 Put 4.700 0.850 0.850 0.000   0 0.850
SCGU88 28/05/2015 Call 2.700 1.165 1.165 0.000   0 1.165
SCGU98 28/05/2015 Put 2.700 0.002 0.002 0.000   0 0.002
SCGTF8 28/05/2015 Call 2.800 1.065 1.065 0.000   0 1.065
SCGTG8 28/05/2015 Put 2.800 0.003 0.003 0.000   0 0.003
SCGTR8 28/05/2015 Call 2.900 0.965 0.965 0.000   0 0.965
SCGTS8 28/05/2015 Put 2.900 0.005 0.005 0.000   0 0.005
SCGTH8 28/05/2015 Call 3.000 0.870 0.870 0.000   0 0.870
SCGTI8 28/05/2015 Put 3.000 0.009 0.009 0.000   0 0.009
SCGTV8 28/05/2015 Call 3.100 0.770 0.770 0.000   0 0.770
SCGTW8 28/05/2015 Put 3.100 0.015 0.015 0.000   0 0.015
SCGTJ8 28/05/2015 Call 3.200 0.675 0.675 0.000   0 0.675
SCGTK8 28/05/2015 Put 3.200 0.015 0.015 0.000   0 0.015
SCGTT8 28/05/2015 Call 3.300 0.580 0.580 0.000   0 0.580
SCGTU8 28/05/2015 Put 3.300 0.020 0.020 0.000   0 0.020
SCGTB8 28/05/2015 Call 3.400 0.485 0.485 0.000   0 0.485
SCGTC8 28/05/2015 Put 3.400 0.030 0.030 0.000   0 0.030
SCGTP8 28/05/2015 Call 3.500 0.400 0.400 0.000   0 0.400
SCGTQ8 28/05/2015 Put 3.500 0.040 0.040 0.000   0 0.040
SCGU48 28/05/2015 Call 3.600 0.315 0.315 0.000   0 0.315
SCGU58 28/05/2015 Put 3.600 0.050 0.050 0.000   0 0.050
SCGTL8 28/05/2015 Call 3.700 0.240 0.240 0.000   250 0.240
SCGTM8 28/05/2015 Put 3.700 0.075 0.075 0.000   0 0.075
SCGU28 28/05/2015 Call 3.800 0.175 0.175 0.000   0 0.175
SCGU38 28/05/2015 Put 3.800 0.105 0.105 0.000   0 0.105
SCGTD8 28/05/2015 Call 3.900 0.120 0.120 0.000   5,973 0.120
SCGTE8 28/05/2015 Put 3.900 0.145 0.145 0.145 70 1,020 0.145
SCGTZ8 28/05/2015 Call 4.000 0.080 0.080 0.000   5,000 0.080
SCGU18 28/05/2015 Put 4.000 0.205 0.205 0.000   0 0.205
SCGTN8 28/05/2015 Call 4.100 0.055 0.055 0.000   0 0.055
SCGTO8 28/05/2015 Put 4.100 0.275 0.275 0.000   0 0.275
SCGTX8 28/05/2015 Call 4.200 0.035 0.035 0.000   50,000 0.035
SCGTY8 28/05/2015 Put 4.200 0.355 0.355 0.000   0 0.355
SCGU68 28/05/2015 Call 4.300 0.025 0.025 0.000   0 0.025
SCGU78 28/05/2015 Put 4.300 0.450 0.450 0.000   0 0.450
SCGVZ8 28/05/2015 Call 4.400 0.020 0.020 0.000   0 0.020
SCGW18 28/05/2015 Put 4.400 0.550 0.550 0.000   0 0.550
SCGWG8 28/05/2015 Call 4.500 0.015 0.015 0.000   0 0.015
SCGWH8 28/05/2015 Put 4.500 0.650 0.650 0.000   0 0.650
SCGX38 28/05/2015 Call 4.600 0.009 0.009 0.000   0 0.009
SCGX48 28/05/2015 Put 4.600 0.750 0.750 0.000   0 0.750
SCGYK8 28/05/2015 Call 4.700 0.006 0.006 0.000   0 0.006
SCGYL8 28/05/2015 Put 4.700 0.850 0.850 0.000   0 0.850
SCGQV8 25/06/2015 Call 0.010 3.860 3.860 0.000   0 3.860
SCGWP8 25/06/2015 Call 0.110 3.740 3.740 0.000   3,200 3.740
SCGWO8 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SCGJ18 25/06/2015 Call 2.500 1.365 1.365 0.000   0 1.365
SCGJ28 25/06/2015 Put 2.500 0.001 0.001 0.000   0 0.001
SCGJ38 25/06/2015 Call 2.600 1.265 1.265 0.000   0 1.265
SCGJ48 25/06/2015 Put 2.600 0.002 0.002 0.000   0 0.002
SCGJ58 25/06/2015 Call 2.700 1.170 1.170 0.000   0 1.170
SCGJ68 25/06/2015 Put 2.700 0.004 0.004 0.000   0 0.004
SCGJ78 25/06/2015 Call 2.800 1.070 1.070 0.000   0 1.070
SCGJ88 25/06/2015 Put 2.800 0.006 0.006 0.000   0 0.006
SCGN88 25/06/2015 Call 2.810 1.060 1.060 0.000   0 1.060
SCGN98 25/06/2015 Put 2.810 0.006 0.006 0.000   0 0.006
SCGJ98 25/06/2015 Call 2.900 0.975 0.975 0.000   0 0.975
SCGJA8 25/06/2015 Put 2.900 0.009 0.009 0.000   0 0.009
SCGJB8 25/06/2015 Call 3.000 0.880 0.880 0.000   0 0.880
SCGJC8 25/06/2015 Put 3.000 0.015 0.015 0.000   0 0.015
SCGNL8 25/06/2015 Call 3.010 0.870 0.870 0.000   0 0.870
SCGNK8 25/06/2015 Put 3.010 0.015 0.015 0.000   0 0.015
SCGJD8 25/06/2015 Call 3.100 0.785 0.785 0.000   0 0.785
SCGJE8 25/06/2015 Put 3.100 0.015 0.015 0.000   0 0.015
SCGJF8 25/06/2015 Call 3.200 0.690 0.690 0.000   0 0.690
SCGJG8 25/06/2015 Put 3.200 0.025 0.025 0.000   400 0.025
SCGNM8 25/06/2015 Call 3.210 0.680 0.680 0.000   0 0.680
SCGNN8 25/06/2015 Put 3.210 0.025 0.025 0.000   0 0.025
SCGJH8 25/06/2015 Call 3.300 0.595 0.595 0.000   0 0.595
SCGJI8 25/06/2015 Put 3.300 0.030 0.030 0.000   0 0.030
SCGJJ8 25/06/2015 Call 3.400 0.505 0.505 0.000   0 0.505
SCGJK8 25/06/2015 Put 3.400 0.035 0.035 0.000   0 0.035
SCGJL8 25/06/2015 Call 3.500 0.420 0.420 0.000   0 0.420
SCGJM8 25/06/2015 Put 3.500 0.050 0.050 0.000   0 0.050
SCGJN8 25/06/2015 Call 3.600 0.340 0.340 0.000   0 0.340
SCGJO8 25/06/2015 Put 3.600 0.065 0.065 0.000   1,000 0.065
SCGJP8 25/06/2015 Call 3.700 0.265 0.265 0.000   0 0.265
SCGJQ8 25/06/2015 Put 3.700 0.090 0.090 0.000   0 0.090
SCGJR8 25/06/2015 Call 3.800 0.205 0.205 0.000   6,238 0.205
SCGJS8 25/06/2015 Put 3.800 0.125 0.125 0.000   100 0.125
SCGJT8 25/06/2015 Call 3.900 0.150 0.150 0.000   1,000 0.150
SCGJU8 25/06/2015 Put 3.900 0.170 0.170 0.000   1,000 0.170
SCGL98 25/06/2015 Call 4.000 0.105 0.105 0.000   0 0.105
SCGLA8 25/06/2015 Put 4.000 0.230 0.230 0.000   0 0.230
SCGLT8 25/06/2015 Call 4.100 0.075 0.075 0.000   0 0.075
SCGLU8 25/06/2015 Put 4.100 0.300 0.300 0.000   0 0.300
SCGM78 25/06/2015 Call 4.200 0.050 0.050 0.000   0 0.050
SCGM88 25/06/2015 Put 4.200 0.380 0.380 0.000   0 0.380
SCGPL8 25/06/2015 Call 4.300 0.035 0.035 0.000   0 0.035
SCGPM8 25/06/2015 Put 4.300 0.465 0.465 0.000   0 0.465
SCGW28 25/06/2015 Call 4.400 0.025 0.025 0.000   0 0.025
SCGW38 25/06/2015 Put 4.400 0.560 0.560 0.000   0 0.560
SCGWI8 25/06/2015 Call 4.500 0.020 0.020 0.000   0 0.020
SCGWJ8 25/06/2015 Put 4.500 0.655 0.655 0.000   0 0.655
SCGX58 25/06/2015 Call 4.600 0.015 0.015 0.000   0 0.015
SCGX68 25/06/2015 Put 4.600 0.750 0.750 0.000   0 0.750
SCGYM8 25/06/2015 Call 4.700 0.010 0.010 0.000   0 0.010
SCGYN8 25/06/2015 Put 4.700 0.850 0.850 0.000   0 0.850
SCGYX8 30/07/2015 Call 3.000 0.895 0.895 0.000   0 0.895
SCGYZ8 30/07/2015 Put 3.000 0.009 0.009 0.000   0 0.009
SCGY88 30/07/2015 Call 3.100 0.795 0.795 0.000   0 0.795
SCGY98 30/07/2015 Put 3.100 0.015 0.015 0.000   0 0.015
SCGXI8 30/07/2015 Call 3.200 0.700 0.700 0.000   0 0.700
SCGXJ8 30/07/2015 Put 3.200 0.025 0.025 0.000   0 0.025
SCGXS8 30/07/2015 Call 3.300 0.610 0.610 0.000   0 0.610
SCGXT8 30/07/2015 Put 3.300 0.030 0.030 0.000   0 0.030
SCGXQ8 30/07/2015 Call 3.400 0.525 0.525 0.000   0 0.525
SCGXR8 30/07/2015 Put 3.400 0.045 0.045 0.000   0 0.045
SCGY48 30/07/2015 Call 3.500 0.445 0.445 0.000   0 0.445
SCGY58 30/07/2015 Put 3.500 0.060 0.060 0.000   0 0.060
SCGXO8 30/07/2015 Call 3.600 0.365 0.365 0.000   0 0.365
SCGXP8 30/07/2015 Put 3.600 0.080 0.080 0.000   0 0.080
SCGXZ8 30/07/2015 Call 3.700 0.295 0.295 0.000   0 0.295
SCGY18 30/07/2015 Put 3.700 0.105 0.105 0.000   0 0.105
SCGXM8 30/07/2015 Call 3.800 0.235 0.235 0.000   0 0.235
SCGXN8 30/07/2015 Put 3.800 0.145 0.145 0.000   0 0.145
SCGY28 30/07/2015 Call 3.900 0.180 0.180 0.000   0 0.180
SCGY38 30/07/2015 Put 3.900 0.190 0.190 0.000   0 0.190
SCGXG8 30/07/2015 Call 4.000 0.135 0.135 0.000   0 0.135
SCGXH8 30/07/2015 Put 4.000 0.245 0.245 0.000   0 0.245
SCGXU8 30/07/2015 Call 4.100 0.095 0.095 0.000   0 0.095
SCGXV8 30/07/2015 Put 4.100 0.315 0.315 0.000   0 0.315
SCGXK8 30/07/2015 Call 4.200 0.070 0.070 0.000   0 0.070
SCGXL8 30/07/2015 Put 4.200 0.390 0.390 0.000   0 0.390
SCGXW8 30/07/2015 Call 4.300 0.050 0.050 0.000   0 0.050
SCGXY8 30/07/2015 Put 4.300 0.475 0.475 0.000   0 0.475
SCGXD8 30/07/2015 Call 4.400 0.035 0.035 0.000   0 0.035
SCGXF8 30/07/2015 Put 4.400 0.560 0.560 0.000   0 0.560
SCGY68 30/07/2015 Call 4.500 0.030 0.030 0.000   0 0.030
SCGY78 30/07/2015 Put 4.500 0.650 0.650 0.000   0 0.650
SCGXB8 30/07/2015 Call 4.600 0.020 0.020 0.000   0 0.020
SCGXC8 30/07/2015 Put 4.600 0.750 0.750 0.000   0 0.750
SCGYO8 30/07/2015 Call 4.700 0.015 0.015 0.000   0 0.015
SCGYP8 30/07/2015 Put 4.700 0.850 0.850 0.000   0 0.850
SCGZV8 27/08/2015 Call 3.100 0.780 0.780 0.000   0 0.780
SCGZW8 27/08/2015 Put 3.100 0.030 0.030 0.000   0 0.030
SCGZT8 27/08/2015 Call 3.200 0.690 0.690 0.000   0 0.690
SCGZU8 27/08/2015 Put 3.200 0.040 0.040 0.000   0 0.040
SCGZD8 27/08/2015 Call 3.300 0.600 0.600 0.000   0 0.600
SCGZE8 27/08/2015 Put 3.300 0.055 0.055 0.000   400 0.055
SCGZR8 27/08/2015 Call 3.400 0.515 0.515 0.000   0 0.515
SCGZS8 27/08/2015 Put 3.400 0.070 0.070 0.000   0 0.070
SCGZ98 27/08/2015 Call 3.500 0.435 0.435 0.000   0 0.435
SCGZA8 27/08/2015 Put 3.500 0.095 0.095 0.000   0 0.095
SCGZP8 27/08/2015 Call 3.600 0.355 0.355 0.000   0 0.355
SCGZQ8 27/08/2015 Put 3.600 0.125 0.125 0.000   0 0.125
SCGZ58 27/08/2015 Call 3.700 0.285 0.285 0.000   0 0.285
SCGZ68 27/08/2015 Put 3.700 0.165 0.165 0.000   0 0.165
SCGZH8 27/08/2015 Call 3.800 0.225 0.225 0.000   0 0.225
SCGZI8 27/08/2015 Put 3.800 0.210 0.210 0.000   0 0.210
SCGZ38 27/08/2015 Call 3.900 0.175 0.175 0.000   0 0.175
SCGZ48 27/08/2015 Put 3.900 0.265 0.265 0.000   0 0.265
SCGZJ8 27/08/2015 Call 4.000 0.130 0.130 0.000   0 0.130
SCGZK8 27/08/2015 Put 4.000 0.325 0.325 0.000   0 0.325
SCGZ18 27/08/2015 Call 4.100 0.100 0.100 0.000   0 0.100
SCGZ28 27/08/2015 Put 4.100 0.395 0.395 0.000   0 0.395
SCGZF8 27/08/2015 Call 4.200 0.075 0.075 0.000   0 0.075
SCGZG8 27/08/2015 Put 4.200 0.470 0.470 0.000   0 0.470
SCGZ78 27/08/2015 Call 4.300 0.055 0.055 0.000   0 0.055
SCGZ88 27/08/2015 Put 4.300 0.555 0.555 0.000   0 0.555
SCGZL8 27/08/2015 Call 4.400 0.040 0.040 0.000   0 0.040
SCGZM8 27/08/2015 Put 4.400 0.645 0.645 0.000   0 0.645
SCGZB8 27/08/2015 Call 4.500 0.035 0.035 0.000   0 0.035
SCGZC8 27/08/2015 Put 4.500 0.735 0.735 0.000   0 0.735
SCGZN8 27/08/2015 Call 4.600 0.030 0.030 0.000   0 0.030
SCGZO8 27/08/2015 Put 4.600 0.830 0.830 0.000   0 0.830
SCGYW8 24/09/2015 Call 0.010 3.780 3.780 0.000   129,159 3.780
SCGJV8 24/09/2015 Call 2.400 1.470 1.470 0.000   0 1.470
SCGJW8 24/09/2015 Put 2.400 0.015 0.015 0.000   0 0.015
SCGJX8 24/09/2015 Call 2.600 1.275 1.275 0.000   0 1.275
SCGJY8 24/09/2015 Put 2.600 0.020 0.020 0.000   0 0.020
SCGR48 24/09/2015 Call 2.700 1.175 1.175 0.000   0 1.175
SCGR58 24/09/2015 Put 2.700 0.025 0.025 0.000   0 0.025
SCGJZ8 24/09/2015 Call 2.800 1.080 1.080 0.000   0 1.080
SCGK18 24/09/2015 Put 2.800 0.030 0.030 0.000   0 0.030
SCGR88 24/09/2015 Call 2.900 0.985 0.985 0.000   0 0.985
SCGR98 24/09/2015 Put 2.900 0.035 0.035 0.000   0 0.035
SCGK28 24/09/2015 Call 3.000 0.885 0.885 0.000   0 0.885
SCGK38 24/09/2015 Put 3.000 0.040 0.040 0.000   0 0.040
SCGQX8 24/09/2015 Call 3.100 0.795 0.795 0.000   0 0.795
SCGQY8 24/09/2015 Put 3.100 0.045 0.045 0.000   0 0.045
SCGK48 24/09/2015 Call 3.200 0.700 0.700 0.000   0 0.700
SCGK58 24/09/2015 Put 3.200 0.060 0.060 0.000   400 0.060
SCGR28 24/09/2015 Call 3.300 0.610 0.610 0.000   0 0.610
SCGR38 24/09/2015 Put 3.300 0.075 0.075 0.000   0 0.075
SCGK68 24/09/2015 Call 3.400 0.525 0.525 0.000   0 0.525
SCGK78 24/09/2015 Put 3.400 0.095 0.095 0.000   0 0.095
SCGRJ8 24/09/2015 Call 3.500 0.445 0.445 0.000   0 0.445
SCGRK8 24/09/2015 Put 3.500 0.120 0.120 0.000   0 0.120
SCGK88 24/09/2015 Call 3.600 0.370 0.370 0.000   259 0.370
SCGK98 24/09/2015 Put 3.600 0.150 0.150 0.000   0 0.150
SCGRF8 24/09/2015 Call 3.700 0.300 0.300 0.000   0 0.300
SCGRG8 24/09/2015 Put 3.700 0.190 0.190 0.000   0 0.190
SCGKA8 24/09/2015 Call 3.800 0.240 0.240 0.000   550 0.240
SCGKB8 24/09/2015 Put 3.800 0.235 0.235 0.000   0 0.235
SCGR68 24/09/2015 Call 3.900 0.190 0.190 0.000   0 0.190
SCGR78 24/09/2015 Put 3.900 0.290 0.290 0.000   0 0.290
SCGKC8 24/09/2015 Call 4.000 0.145 0.145 0.000   0 0.145
SCGKD8 24/09/2015 Put 4.000 0.350 0.350 0.000   0 0.350
SCGRH8 24/09/2015 Call 4.100 0.110 0.110 0.000   0 0.110
SCGRI8 24/09/2015 Put 4.100 0.420 0.420 0.000   0 0.420
SCGLB8 24/09/2015 Call 4.200 0.085 0.085 0.000   0 0.085
SCGLC8 24/09/2015 Put 4.200 0.495 0.495 0.000   0 0.495
SCGT78 24/09/2015 Call 4.300 0.060 0.060 0.000   0 0.060
SCGT88 24/09/2015 Put 4.300 0.575 0.575 0.000   0 0.575
SCGNS8 24/09/2015 Call 4.400 0.045 0.045 0.000   0 0.045
SCGNT8 24/09/2015 Put 4.400 0.660 0.660 0.000   0 0.660
SCGWK8 24/09/2015 Call 4.500 0.035 0.035 0.000   0 0.035
SCGWL8 24/09/2015 Put 4.500 0.750 0.750 0.000   0 0.750
SCGX78 24/09/2015 Call 4.600 0.030 0.030 0.000   0 0.030
SCGX88 24/09/2015 Put 4.600 0.840 0.840 0.000   0 0.840
SCGYQ8 24/09/2015 Call 4.700 0.030 0.030 0.000   0 0.030
SCGYR8 24/09/2015 Put 4.700 0.935 0.935 0.000   0 0.935
SCGKE8 17/12/2015 Call 2.400 1.470 1.470 0.000   0 1.470
SCGKF8 17/12/2015 Put 2.400 0.015 0.015 0.000   0 0.015
SCGKG8 17/12/2015 Call 2.600 1.275 1.275 0.000   0 1.275
SCGKH8 17/12/2015 Put 2.600 0.025 0.025 0.000   0 0.025
SCGKI8 17/12/2015 Call 2.800 1.080 1.080 0.000   0 1.080
SCGKJ8 17/12/2015 Put 2.800 0.035 0.035 0.000   0 0.035
SCGV18 17/12/2015 Call 2.900 0.985 0.985 0.000   0 0.985
SCGV28 17/12/2015 Put 2.900 0.045 0.045 0.000   0 0.045
SCGKK8 17/12/2015 Call 3.000 0.895 0.895 0.000   0 0.895
SCGKL8 17/12/2015 Put 3.000 0.055 0.055 0.000   0 0.055
SCGUY8 17/12/2015 Call 3.100 0.800 0.800 0.000   0 0.800
SCGUZ8 17/12/2015 Put 3.100 0.070 0.070 0.000   0 0.070
SCGKO8 17/12/2015 Call 3.200 0.710 0.710 0.000   0 0.710
SCGKP8 17/12/2015 Put 3.200 0.085 0.085 0.000   0 0.085
SCGUU8 17/12/2015 Call 3.300 0.625 0.625 0.000   0 0.625
SCGUV8 17/12/2015 Put 3.300 0.105 0.105 0.000   0 0.105
SCGKQ8 17/12/2015 Call 3.400 0.545 0.545 0.000   52 0.545
SCGKR8 17/12/2015 Put 3.400 0.125 0.125 0.000   0 0.125
SCGUW8 17/12/2015 Call 3.500 0.465 0.465 0.000   0 0.465
SCGUX8 17/12/2015 Put 3.500 0.155 0.155 0.000   0 0.155
SCGKS8 17/12/2015 Call 3.600 0.395 0.395 0.000   111 0.395
SCGKT8 17/12/2015 Put 3.600 0.190 0.190 0.000   0 0.190
SCGUQ8 17/12/2015 Call 3.700 0.330 0.330 0.000   0 0.330
SCGUR8 17/12/2015 Put 3.700 0.230 0.230 0.000   0 0.230
SCGKU8 17/12/2015 Call 3.800 0.275 0.275 0.000   0 0.275
SCGKV8 17/12/2015 Put 3.800 0.275 0.275 0.000   0 0.275
SCGUS8 17/12/2015 Call 3.900 0.225 0.225 0.000   0 0.225
SCGUT8 17/12/2015 Put 3.900 0.330 0.330 0.000   0 0.330
SCGYU8 17/12/2015 Call 3.910 0.215 0.215 0.000   100 0.215
SCGYV8 17/12/2015 Put 3.910 0.325 0.325 0.000   0 0.325
SCGKW8 17/12/2015 Call 4.000 0.180 0.180 0.000   0 0.180
SCGKX8 17/12/2015 Put 4.000 0.390 0.390 0.000   0 0.390
SCGV38 17/12/2015 Call 4.100 0.150 0.150 0.000   0 0.150
SCGV48 17/12/2015 Put 4.100 0.455 0.455 0.000   0 0.455
SCGLD8 17/12/2015 Call 4.200 0.120 0.120 0.000   0 0.120
SCGLE8 17/12/2015 Put 4.200 0.525 0.525 0.000   0 0.525
SCGVN8 17/12/2015 Call 4.300 0.095 0.095 0.000   0 0.095
SCGVO8 17/12/2015 Put 4.300 0.605 0.605 0.000   0 0.605
SCGNU8 17/12/2015 Call 4.400 0.075 0.075 0.000   0 0.075
SCGNV8 17/12/2015 Put 4.400 0.685 0.685 0.000   0 0.685
SCGWM8 17/12/2015 Call 4.500 0.060 0.060 0.000   0 0.060
SCGWN8 17/12/2015 Put 4.500 0.770 0.770 0.000   0 0.770
SCGX98 17/12/2015 Call 4.600 0.045 0.045 0.000   0 0.045
SCGXA8 17/12/2015 Put 4.600 0.855 0.855 0.000   0 0.855
SCGYS8 17/12/2015 Call 4.700 0.035 0.035 0.000   0 0.035
SCGYT8 17/12/2015 Put 4.700 0.945 0.945 0.000   0 0.945
SCGS48 23/03/2016 Call 2.400 1.470 1.470 0.000   0 1.470
SCGS58 23/03/2016 Put 2.400 0.004 0.004 0.000   0 0.004
SCGRV8 23/03/2016 Call 2.600 1.270 1.270 0.000   0 1.270
SCGRW8 23/03/2016 Put 2.600 0.010 0.010 0.000   0 0.010
SCGRZ8 23/03/2016 Call 2.800 1.075 1.075 0.000   0 1.075
SCGS18 23/03/2016 Put 2.800 0.025 0.025 0.000   0 0.025
SCGS28 23/03/2016 Call 3.000 0.875 0.875 0.000   0 0.875
SCGS38 23/03/2016 Put 3.000 0.045 0.045 0.000   0 0.045
SCGB79 23/03/2016 Call 3.100 0.780 0.780 0.000   0 0.780
SCGB89 23/03/2016 Put 3.100 0.060 0.060 0.000   0 0.060
SCGRN8 23/03/2016 Call 3.200 0.685 0.685 0.000   0 0.685
SCGRO8 23/03/2016 Put 3.200 0.080 0.080 0.000   0 0.080
SCGB39 23/03/2016 Call 3.300 0.595 0.595 0.000   0 0.595
SCGB49 23/03/2016 Put 3.300 0.105 0.105 0.000   0 0.105
SCGRP8 23/03/2016 Call 3.400 0.515 0.515 0.000   0 0.515
SCGRQ8 23/03/2016 Put 3.400 0.135 0.135 0.000   0 0.135
SCGB59 23/03/2016 Call 3.500 0.435 0.435 0.000   0 0.435
SCGB69 23/03/2016 Put 3.500 0.170 0.170 0.000   0 0.170
SCGRT8 23/03/2016 Call 3.600 0.365 0.365 0.000   140 0.365
SCGRU8 23/03/2016 Put 3.600 0.210 0.210 0.000   0 0.210
SCGZX8 23/03/2016 Call 3.700 0.305 0.305 0.000   0 0.305
SCGZY8 23/03/2016 Put 3.700 0.255 0.255 0.000   0 0.255
SCGRR8 23/03/2016 Call 3.800 0.250 0.250 0.000   0 0.250
SCGRS8 23/03/2016 Put 3.800 0.305 0.305 0.000   0 0.305
SCGB19 23/03/2016 Call 3.900 0.200 0.200 0.000   0 0.200
SCGB29 23/03/2016 Put 3.900 0.365 0.365 0.000   0 0.365
SCGRX8 23/03/2016 Call 4.000 0.165 0.165 0.000   0 0.165
SCGRY8 23/03/2016 Put 4.000 0.425 0.425 0.000   0 0.425
SCGBI9 23/03/2016 Call 4.100 0.130 0.130 0.000   0 0.130
SCGBJ9 23/03/2016 Put 4.100 0.495 0.495 0.000   0 0.495
SCGRL8 23/03/2016 Call 4.200 0.100 0.100 0.000   0 0.100
SCGRM8 23/03/2016 Put 4.200 0.565 0.565 0.000   0 0.565
SCGB99 23/03/2016 Call 4.300 0.080 0.080 0.000   0 0.080
SCGBF9 23/03/2016 Put 4.300 0.640 0.640 0.000   0 0.640
SCGT18 23/03/2016 Call 4.400 0.060 0.060 0.000   0 0.060
SCGT28 23/03/2016 Put 4.400 0.720 0.720 0.000   0 0.720
SCGBG9 23/03/2016 Call 4.500 0.045 0.045 0.000   0 0.045
SCGBH9 23/03/2016 Put 4.500 0.805 0.805 0.000   0 0.805
SCGW48 23/03/2016 Call 4.600 0.035 0.035 0.000   0 0.035
SCGW58 23/03/2016 Put 4.600 0.890 0.890 0.000   0 0.890
SCGYA8 23/03/2016 Call 4.800 0.020 0.020 0.000   0 0.020
SCGYB8 23/03/2016 Put 4.800 1.075 1.075 0.000   0 1.075
SCGV78 23/06/2016 Call 2.600 1.270 1.270 0.000   0 1.270
SCGV88 23/06/2016 Put 2.600 0.005 0.005 0.000   0 0.005
SCGVB8 23/06/2016 Call 2.800 1.070 1.070 0.000   0 1.070
SCGVC8 23/06/2016 Put 2.800 0.015 0.015 0.000   0 0.015
SCGVJ8 23/06/2016 Call 3.000 0.875 0.875 0.000   0 0.875
SCGVK8 23/06/2016 Put 3.000 0.035 0.035 0.000   0 0.035
SCGV98 23/06/2016 Call 3.200 0.680 0.680 0.000   0 0.680
SCGVA8 23/06/2016 Put 3.200 0.070 0.070 0.000   0 0.070
SCGVF8 23/06/2016 Call 3.400 0.505 0.505 0.000   0 0.505
SCGVG8 23/06/2016 Put 3.400 0.125 0.125 0.000   0 0.125
SCGVD8 23/06/2016 Call 3.600 0.360 0.360 0.000   0 0.360
SCGVE8 23/06/2016 Put 3.600 0.205 0.205 0.000   0 0.205
SCGVH8 23/06/2016 Call 3.800 0.250 0.250 0.000   0 0.250
SCGVI8 23/06/2016 Put 3.800 0.310 0.310 0.000   0 0.310
SCGVL8 23/06/2016 Call 4.000 0.165 0.165 0.000   0 0.165
SCGVM8 23/06/2016 Put 4.000 0.435 0.435 0.000   0 0.435
SCGV58 23/06/2016 Call 4.200 0.105 0.105 0.000   0 0.105
SCGV68 23/06/2016 Put 4.200 0.580 0.580 0.000   0 0.580
SCGVP8 23/06/2016 Call 4.400 0.070 0.070 0.000   0 0.070
SCGVQ8 23/06/2016 Put 4.400 0.735 0.735 0.000   0 0.735
SCGW68 23/06/2016 Call 4.600 0.040 0.040 0.000   0 0.040
SCGW78 23/06/2016 Put 4.600 0.910 0.910 0.000   0 0.910
SCGYC8 23/06/2016 Call 4.800 0.025 0.025 0.000   0 0.025
SCGYD8 23/06/2016 Put 4.800 1.090 1.090 0.000   0 1.090
SCGBZ9 29/09/2016 Call 3.000 0.885 0.885 0.000   0 0.885
SCGC19 29/09/2016 Put 3.000 0.115 0.115 0.000   0 0.115
SCGBV9 29/09/2016 Call 3.200 0.710 0.710 0.000   0 0.710
SCGBW9 29/09/2016 Put 3.200 0.180 0.180 0.000   0 0.180
SCGBT9 29/09/2016 Call 3.400 0.560 0.560 0.000   0 0.560
SCGBU9 29/09/2016 Put 3.400 0.255 0.255 0.000   0 0.255
SCGC29 29/09/2016 Call 3.600 0.435 0.435 0.000   0 0.435
SCGC39 29/09/2016 Put 3.600 0.355 0.355 0.000   0 0.355
SCGBR9 29/09/2016 Call 3.800 0.335 0.335 0.000   0 0.335
SCGBS9 29/09/2016 Put 3.800 0.465 0.465 0.000   0 0.465
SCGBX9 29/09/2016 Call 4.000 0.255 0.255 0.000   0 0.255
SCGBY9 29/09/2016 Put 4.000 0.590 0.590 0.000   0 0.590
SCGBP9 29/09/2016 Call 4.200 0.190 0.190 0.000   0 0.190
SCGBQ9 29/09/2016 Put 4.200 0.730 0.730 0.000   0 0.730
SCGBK9 29/09/2016 Call 4.400 0.145 0.145 0.000   0 0.145
SCGBL9 29/09/2016 Put 4.400 0.880 0.880 0.000   0 0.880
SCGBM9 29/09/2016 Call 4.600 0.105 0.105 0.000   0 0.105
SCGBO9 29/09/2016 Put 4.600 1.040 1.040 0.000   0 1.040

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.