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 5.315 Up 0.065 5.310 5.320 5.290 5.320 5.240 2,801,154 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SCGVP9 28/07/2016 Call 0.010 5.275 5.275 0.000   0 5.240
SCGSO9 28/07/2016 Call 3.600 1.685 1.685 0.000   0 1.650
SCGSP9 28/07/2016 Put 3.600 0.000 0.000 0.000   0 0.000
SCGSA9 28/07/2016 Call 3.700 1.585 1.585 0.000   0 1.555
SCGSB9 28/07/2016 Put 3.700 0.000 0.000 0.000   0 0.000
SCGSQ9 28/07/2016 Call 3.800 1.485 1.485 0.000   0 1.455
SCGSR9 28/07/2016 Put 3.800 0.000 0.000 0.000   0 0.000
SCGSE9 28/07/2016 Call 3.900 1.385 1.385 0.000   0 1.355
SCGSF9 28/07/2016 Put 3.900 0.000 0.000 0.000   0 0.000
SCGSU9 28/07/2016 Call 4.000 1.285 1.285 0.000   0 1.255
SCGSV9 28/07/2016 Put 4.000 0.000 0.000 0.000   0 0.000
SCGSG9 28/07/2016 Call 4.100 1.185 1.185 0.000   0 1.155
SCGSH9 28/07/2016 Put 4.100 0.000 0.000 0.000   0 0.000
SCGSW9 28/07/2016 Call 4.200 1.085 1.085 0.000   0 1.055
SCGSX9 28/07/2016 Put 4.200 0.000 0.000 0.000   0 0.000
SCGSC9 28/07/2016 Call 4.300 0.985 0.985 0.000   0 0.955
SCGSD9 28/07/2016 Put 4.300 0.000 0.000 0.000   0 0.000
SCGT19 28/07/2016 Call 4.400 0.000 0.000 0.000   0 0.855
SCGT29 28/07/2016 Put 4.400 0.000 0.000 0.000   0 0.000
SCGSI9 28/07/2016 Call 4.500 0.765 0.865 0.000   10,000 0.755
SCGSJ9 28/07/2016 Put 4.500 0.000 0.000 0.000   0 0.000
SCGSY9 28/07/2016 Call 4.600 0.665 0.765 0.000   0 0.655
SCGSZ9 28/07/2016 Put 4.600 0.000 0.000 0.000   300 0.000
SCGSK9 28/07/2016 Call 4.700 0.565 0.665 0.000   1,400 0.555
SCGSL9 28/07/2016 Put 4.700 0.000 0.035 0.000   2,200 0.000
SCGT39 28/07/2016 Call 4.800 0.465 0.565 0.000   2,000 0.460
SCGT49 28/07/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SCGSM9 28/07/2016 Call 4.900 0.365 0.465 0.000   750 0.360
SCGSN9 28/07/2016 Put 4.900 0.000 0.000 0.000   130 0.000
SCGSS9 28/07/2016 Call 5.000 0.285 0.285 0.000   0 0.265
SCGST9 28/07/2016 Put 5.000 0.000 0.000 0.000   60 0.001
SCGTF9 28/07/2016 Call 5.250 0.060 0.095 0.000   0 0.065
SCGTG9 28/07/2016 Put 5.250 0.004 0.045 0.000   300 0.060
SCGTV9 28/07/2016 Call 5.500 0.001 0.001 0.000   0 0.002
SCGTW9 28/07/2016 Put 5.500 0.170 0.230 0.000   0 0.260
SCGUG9 28/07/2016 Call 5.750 0.000 0.000 0.000   0 0.000
SCGUH9 28/07/2016 Put 5.750 0.470 0.470 0.000   0 0.505
SCGX39 28/07/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SCGX49 28/07/2016 Put 6.000 0.715 0.715 0.000   0 0.750
SCGYH9 28/07/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SCGYI9 28/07/2016 Put 6.250 0.965 0.965 0.000   0 1.000
SCGCH7 28/07/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SCGCI7 28/07/2016 Put 6.500 1.215 1.215 0.000   0 1.255
SCGCZ7 28/07/2016 Call 6.750 0.000 0.000 0.000   0 0.000
SCGD17 28/07/2016 Put 6.750 1.465 1.465 0.000   0 1.505
SCGE17 28/07/2016 Call 7.000 0.000 0.000 0.000   0 0.000
SCGE27 28/07/2016 Put 7.000 1.715 1.715 0.000   0 1.755
SCGVQ9 25/08/2016 Call 0.010 5.170 5.170 0.000   0 5.140
SCGVJ9 25/08/2016 Call 3.600 1.690 1.690 0.000   0 1.655
SCGVK9 25/08/2016 Put 3.600 0.000 0.000 0.000   0 0.000
SCGUW9 25/08/2016 Call 3.700 1.590 1.590 0.000   0 1.555
SCGUX9 25/08/2016 Put 3.700 0.000 0.000 0.000   0 0.000
SCGV79 25/08/2016 Call 3.800 1.490 1.490 0.000   0 1.460
SCGV89 25/08/2016 Put 3.800 0.000 0.000 0.000   0 0.000
SCGUU9 25/08/2016 Call 3.900 1.390 1.390 0.000   0 1.360
SCGUV9 25/08/2016 Put 3.900 0.000 0.000 0.000   0 0.000
SCGVD9 25/08/2016 Call 4.000 1.290 1.290 0.000   0 1.260
SCGVE9 25/08/2016 Put 4.000 0.000 0.000 0.000   0 0.000
SCGUO9 25/08/2016 Call 4.100 1.190 1.190 0.000   15 1.160
SCGUP9 25/08/2016 Put 4.100 0.000 0.000 0.000   0 0.000
SCGVF9 25/08/2016 Call 4.200 1.090 1.090 0.000   0 1.060
SCGVG9 25/08/2016 Put 4.200 0.000 0.000 0.000   130 0.000
SCGUS9 25/08/2016 Call 4.300 0.990 0.990 0.000   0 0.965
SCGUT9 25/08/2016 Put 4.300 0.000 0.000 0.000   0 0.000
SCGVB9 25/08/2016 Call 4.400 0.000 0.000 0.000   0 0.865
SCGVC9 25/08/2016 Put 4.400 0.000 0.000 0.000   0 0.000
SCGUY9 25/08/2016 Call 4.500 0.770 0.870 0.000   0 0.765
SCGUZ9 25/08/2016 Put 4.500 0.000 0.035 0.000   0 0.001
SCGV59 25/08/2016 Call 4.600 0.670 0.770 0.000   0 0.665
SCGV69 25/08/2016 Put 4.600 0.000 0.040 0.000   0 0.003
SCGV39 25/08/2016 Call 4.700 0.570 0.670 0.000   600 0.565
SCGV49 25/08/2016 Put 4.700 0.000 0.040 0.000   0 0.007
SCGB17 25/08/2016 Call 4.710 0.465 0.560 0.000   0 0.470
SCGZY9 25/08/2016 Put 4.710 0.000 0.045 0.000   0 0.008
SCGV99 25/08/2016 Call 4.800 0.470 0.570 0.000   0 0.470
SCGVA9 25/08/2016 Put 4.800 0.002 0.035 0.000   0 0.015
SCGZW9 25/08/2016 Call 4.810 0.375 0.465 0.000   0 0.375
SCGZX9 25/08/2016 Put 4.810 0.000 0.050 0.000   0 0.015
SCGV19 25/08/2016 Call 4.900 0.375 0.470 0.000   1,500 0.375
SCGV29 25/08/2016 Put 4.900 0.010 0.050 0.000   0 0.030
SCGZV9 25/08/2016 Call 4.910 0.290 0.370 0.000   10,477 0.290
SCGZU9 25/08/2016 Put 4.910 0.004 0.050 0.000   0 0.035
SCGUM9 25/08/2016 Call 5.000 0.295 0.370 0.000   0 0.285
SCGUN9 25/08/2016 Put 5.000 0.020 0.065 0.000   0 0.055
SCGDY7 25/08/2016 Call 5.010 0.190 0.190 0.000   0 0.210
SCGDZ7 25/08/2016 Put 5.010 0.050 0.050 0.000   0 0.060
SCGUQ9 25/08/2016 Call 5.250 0.100 0.140 0.000   0 0.105
SCGUR9 25/08/2016 Put 5.250 0.115 0.150 0.000   70 0.180
SCGDX7 25/08/2016 Call 5.260 0.050 0.050 0.000   945 0.070
SCGDW7 25/08/2016 Put 5.260 0.175 0.175 0.000   0 0.185
SCGVH9 25/08/2016 Call 5.500 0.006 0.045 0.000   0 0.020
SCGVI9 25/08/2016 Put 5.500 0.275 0.355 0.000   0 0.380
SCGDU7 25/08/2016 Call 5.510 0.000 0.000 0.000   0 0.015
SCGDV7 25/08/2016 Put 5.510 0.000 0.000 0.000   0 0.385
SCGWU9 25/08/2016 Call 5.750 0.001 0.001 0.000   0 0.002
SCGWV9 25/08/2016 Put 5.750 0.585 0.585 0.000   0 0.615
SCGDT7 25/08/2016 Call 5.760 0.001 0.001 0.000   0 0.002
SCGDS7 25/08/2016 Put 5.760 0.595 0.595 0.000   0 0.620
SCGX59 25/08/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SCGX69 25/08/2016 Put 6.000 0.830 0.830 0.000   0 0.860
SCGDQ7 25/08/2016 Call 6.010 0.000 0.000 0.000   0 0.000
SCGDR7 25/08/2016 Put 6.010 0.840 0.840 0.000   0 0.870
SCGYJ9 25/08/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SCGYK9 25/08/2016 Put 6.250 1.080 1.080 0.000   0 1.110
SCGCJ7 25/08/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SCGCK7 25/08/2016 Put 6.500 1.330 1.330 0.000   0 1.360
SCGD27 25/08/2016 Call 6.750 0.000 0.000 0.000   0 0.000
SCGD37 25/08/2016 Put 6.750 1.580 1.580 0.000   0 1.610
SCGE37 25/08/2016 Call 7.000 0.000 0.000 0.000   0 0.000
SCGE47 25/08/2016 Put 7.000 1.830 1.830 0.000   0 1.865
SCGVL9 29/09/2016 Call 0.010 5.180 5.180 0.000   0 5.150
SCGDK9 29/09/2016 Call 2.800 2.490 2.490 0.000   0 2.455
SCGDL9 29/09/2016 Put 2.800 0.000 0.000 0.000   0 0.000
SCGBZ9 29/09/2016 Call 3.000 2.290 2.290 0.000   0 2.260
SCGC19 29/09/2016 Put 3.000 0.000 0.000 0.000   1,800 0.000
SCGLQ9 29/09/2016 Call 3.100 2.190 2.190 0.000   0 2.160
SCGLR9 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.000
SCGBV9 29/09/2016 Call 3.200 2.090 2.090 0.000   0 2.060
SCGBW9 29/09/2016 Put 3.200 0.000 0.000 0.000   0 0.000
SCGKR9 29/09/2016 Call 3.300 1.990 1.990 0.000   0 1.960
SCGKS9 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.000
SCGBT9 29/09/2016 Call 3.400 1.890 1.890 0.000   0 1.860
SCGBU9 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
SCGKT9 29/09/2016 Call 3.500 1.790 1.790 0.000   0 1.760
SCGKU9 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
SCGC29 29/09/2016 Call 3.600 1.690 1.690 0.000   0 1.660
SCGC39 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
SCGKX9 29/09/2016 Call 3.700 1.590 1.590 0.000   0 1.560
SCGKY9 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.000
SCGBR9 29/09/2016 Call 3.800 1.490 1.490 0.000   0 1.460
SCGBS9 29/09/2016 Put 3.800 0.000 0.000 0.000   0 0.000
SCGKV9 29/09/2016 Call 3.900 1.390 1.390 0.000   0 1.360
SCGKW9 29/09/2016 Put 3.900 0.000 0.000 0.000   0 0.000
SCGBX9 29/09/2016 Call 4.000 1.290 1.290 0.000   0 1.260
SCGBY9 29/09/2016 Put 4.000 0.000 0.000 0.000   0 0.000
SCGL49 29/09/2016 Call 4.100 1.190 1.190 0.000   0 1.155
SCGL59 29/09/2016 Put 4.100 0.000 0.000 0.000   0 0.000
SCGBP9 29/09/2016 Call 4.200 1.090 1.090 0.000   0 1.055
SCGBQ9 29/09/2016 Put 4.200 0.001 0.001 0.000   2,790 0.001
SCGL29 29/09/2016 Call 4.300 0.000 0.000 0.000   0 0.960
SCGL39 29/09/2016 Put 4.300 0.002 0.002 0.000   2,000 0.002
SCGBK9 29/09/2016 Call 4.400 0.000 0.000 0.000   3,500 0.860
SCGBL9 29/09/2016 Put 4.400 0.004 0.004 0.000   0 0.004
SCGKZ9 29/09/2016 Call 4.500 0.770 0.870 0.000   616 0.760
SCGL19 29/09/2016 Put 4.500 0.000 0.045 0.000   1,000 0.008
SCGBM9 29/09/2016 Call 4.600 0.670 0.770 0.000   400 0.660
SCGBO9 29/09/2016 Put 4.600 0.004 0.050 0.000   0 0.015
SCGLU9 29/09/2016 Call 4.700 0.570 0.670 0.000   15,050 0.565
SCGLW9 29/09/2016 Put 4.700 0.010 0.045 0.000   0 0.025
SCGDM9 29/09/2016 Call 4.800 0.475 0.570 0.000   20,327 0.470
SCGDN9 29/09/2016 Put 4.800 0.020 0.055 0.000   800 0.040
SCGMQ9 29/09/2016 Call 4.900 0.380 0.475 0.000   1,000 0.380
SCGMR9 29/09/2016 Put 4.900 0.035 0.075 0.000   0 0.060
SCGS49 29/09/2016 Call 5.000 0.305 0.360 0.000   1,400 0.295
SCGS59 29/09/2016 Put 5.000 0.060 0.095 0.000   0 0.095
SCGTH9 29/09/2016 Call 5.250 0.125 0.170 0.000   20,000 0.135
SCGTI9 29/09/2016 Put 5.250 0.160 0.195 0.000   0 0.210
SCGTX9 29/09/2016 Call 5.500 0.035 0.070 0.000   0 0.045
SCGTY9 29/09/2016 Put 5.500 0.305 0.370 0.000   0 0.395
SCGUI9 29/09/2016 Call 5.750 0.000 0.045 0.000   0 0.015
SCGUJ9 29/09/2016 Put 5.750 0.505 0.605 0.000   0 0.615
SCGX79 29/09/2016 Call 6.000 0.004 0.004 0.000   0 0.003
SCGX89 29/09/2016 Put 6.000 0.820 0.820 0.000   0 0.860
SCGYL9 29/09/2016 Call 6.250 0.001 0.001 0.000   0 0.001
SCGYM9 29/09/2016 Put 6.250 0.000 0.000 0.000   0 1.105
SCGCL7 29/09/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SCGCM7 29/09/2016 Put 6.500 1.320 1.320 0.000   0 1.355
SCGD47 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.000
SCGD57 29/09/2016 Put 6.750 1.565 1.565 0.000   5 1.610
SCGE57 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.000
SCGE67 29/09/2016 Put 7.000 1.815 1.815 0.000   0 1.860
SCGYC9 27/10/2016 Call 0.010 5.190 5.190 0.000   0 5.155
SCGYT9 27/10/2016 Call 3.900 1.390 1.390 0.000   0 1.355
SCGYU9 27/10/2016 Put 3.900 0.000 0.000 0.000   0 0.001
SCGXU9 27/10/2016 Call 4.000 1.290 1.290 0.000   0 1.255
SCGXV9 27/10/2016 Put 4.000 0.001 0.001 0.000   0 0.002
SCGXI9 27/10/2016 Call 4.100 1.190 1.190 0.000   0 1.155
SCGXJ9 27/10/2016 Put 4.100 0.002 0.002 0.000   0 0.003
SCGY29 27/10/2016 Call 4.200 1.090 1.090 0.000   0 1.055
SCGY39 27/10/2016 Put 4.200 0.003 0.003 0.000   0 0.006
SCGXD9 27/10/2016 Call 4.300 0.990 0.990 0.000   0 0.960
SCGXF9 27/10/2016 Put 4.300 0.000 0.000 0.000   0 0.009
SCGXQ9 27/10/2016 Call 4.400 0.890 0.890 0.000   0 0.860
SCGXR9 27/10/2016 Put 4.400 0.000 0.000 0.000   0 0.015
SCGXG9 27/10/2016 Call 4.500 0.770 0.870 0.000   0 0.760
SCGXH9 27/10/2016 Put 4.500 0.000 0.050 0.000   0 0.025
SCGXS9 27/10/2016 Call 4.600 0.670 0.770 0.000   0 0.660
SCGXT9 27/10/2016 Put 4.600 0.015 0.050 0.000   0 0.035
SCGXK9 27/10/2016 Call 4.700 0.575 0.670 0.000   0 0.565
SCGXL9 27/10/2016 Put 4.700 0.025 0.055 0.000   0 0.045
SCGXW9 27/10/2016 Call 4.800 0.480 0.575 0.000   0 0.475
SCGXY9 27/10/2016 Put 4.800 0.040 0.075 0.000   0 0.065
SCGXM9 27/10/2016 Call 4.900 0.385 0.460 0.000   0 0.385
SCGXN9 27/10/2016 Put 4.900 0.055 0.090 0.000   0 0.090
SCGXZ9 27/10/2016 Call 5.000 0.315 0.375 0.000   0 0.305
SCGY19 27/10/2016 Put 5.000 0.080 0.125 0.000   0 0.120
SCGY69 27/10/2016 Call 5.250 0.150 0.205 0.000   250 0.150
SCGY79 27/10/2016 Put 5.250 0.180 0.225 0.000   0 0.240
SCGXO9 27/10/2016 Call 5.500 0.060 0.100 0.000   1,000 0.065
SCGXP9 27/10/2016 Put 5.500 0.335 0.395 0.000   0 0.415
SCGXB9 27/10/2016 Call 5.750 0.010 0.045 0.000   0 0.025
SCGXC9 27/10/2016 Put 5.750 0.515 0.615 0.000   0 0.630
SCGY49 27/10/2016 Call 6.000 0.010 0.010 0.000   0 0.007
SCGY59 27/10/2016 Put 6.000 0.000 0.000 0.000   0 0.865
SCGYN9 27/10/2016 Call 6.250 0.004 0.004 0.000   0 0.002
SCGYO9 27/10/2016 Put 6.250 1.070 1.070 0.000   0 1.110
SCGCN7 27/10/2016 Call 6.500 0.001 0.001 0.000   0 0.000
SCGCO7 27/10/2016 Put 6.500 1.320 1.320 0.000   0 1.360
SCGD67 27/10/2016 Call 6.750 0.000 0.000 0.000   0 0.000
SCGD77 27/10/2016 Put 6.750 1.565 1.565 0.000   0 1.610
SCGE77 27/10/2016 Call 7.000 0.000 0.000 0.000   0 0.000
SCGE87 27/10/2016 Put 7.000 1.815 1.815 0.000   0 1.860
SCGZR9 24/11/2016 Call 0.010 5.200 5.200 0.000   0 5.165
SCGZ99 24/11/2016 Call 3.900 1.390 1.390 0.000   0 1.355
SCGZA9 24/11/2016 Put 3.900 0.001 0.001 0.000   0 0.001
SCGZF9 24/11/2016 Call 4.000 1.290 1.290 0.000   0 1.255
SCGZG9 24/11/2016 Put 4.000 0.002 0.002 0.000   0 0.002
SCGZ19 24/11/2016 Call 4.100 1.190 1.190 0.000   0 1.155
SCGZ29 24/11/2016 Put 4.100 0.003 0.003 0.000   0 0.004
SCGZN9 24/11/2016 Call 4.200 1.090 1.090 0.000   0 1.055
SCGZO9 24/11/2016 Put 4.200 0.005 0.005 0.000   0 0.006
SCGZ39 24/11/2016 Call 4.300 0.000 0.000 0.000   0 0.960
SCGZ49 24/11/2016 Put 4.300 0.000 0.000 0.000   0 0.010
SCGZH9 24/11/2016 Call 4.400 0.000 0.000 0.000   0 0.860
SCGZI9 24/11/2016 Put 4.400 0.000 0.000 0.000   0 0.020
SCGZP9 24/11/2016 Call 4.500 0.795 0.795 0.000   0 0.760
SCGZQ9 24/11/2016 Put 4.500 0.000 0.000 0.000   0 0.025
SCGZL9 24/11/2016 Call 4.600 0.700 0.700 0.000   0 0.665
SCGZM9 24/11/2016 Put 4.600 0.035 0.035 0.000   0 0.040
SCGZ59 24/11/2016 Call 4.700 0.000 0.000 0.000   0 0.575
SCGZ69 24/11/2016 Put 4.700 0.000 0.000 0.000   0 0.060
SCGZJ9 24/11/2016 Call 4.800 0.000 0.000 0.000   0 0.485
SCGZK9 24/11/2016 Put 4.800 0.000 0.000 0.000   0 0.080
SCGZ79 24/11/2016 Call 4.900 0.000 0.000 0.000   0 0.400
SCGZ89 24/11/2016 Put 4.900 0.000 0.000 0.000   0 0.105
SCGZB9 24/11/2016 Call 5.000 0.000 0.000 0.000   0 0.325
SCGZC9 24/11/2016 Put 5.000 0.000 0.000 0.000   0 0.140
SCGYX9 24/11/2016 Call 5.250 0.200 0.200 0.000   0 0.180
SCGYZ9 24/11/2016 Put 5.250 0.245 0.245 0.000   0 0.255
SCGYV9 24/11/2016 Call 5.500 0.000 0.000 0.000   0 0.090
SCGYW9 24/11/2016 Put 5.500 0.000 0.000 0.000   0 0.425
SCGZD9 24/11/2016 Call 5.750 0.045 0.045 0.000   0 0.040
SCGZE9 24/11/2016 Put 5.750 0.615 0.615 0.000   0 0.635
SCGZS9 24/11/2016 Call 6.000 0.020 0.020 0.000   0 0.015
SCGZT9 24/11/2016 Put 6.000 0.000 0.000 0.000   0 0.870
SCGC87 24/11/2016 Call 6.250 0.007 0.007 0.000   0 0.005
SCGC97 24/11/2016 Put 6.250 0.000 0.000 0.000   0 1.115
SCGCP7 24/11/2016 Call 6.500 0.002 0.002 0.000   0 0.002
SCGCQ7 24/11/2016 Put 6.500 1.325 1.325 0.000   0 1.360
SCGD87 24/11/2016 Call 6.750 0.001 0.001 0.000   0 0.000
SCGD97 24/11/2016 Put 6.750 1.575 1.575 0.000   0 1.610
SCGE97 24/11/2016 Call 7.000 0.000 0.000 0.000   0 0.000
SCGEF7 24/11/2016 Put 7.000 1.825 1.825 0.000   0 1.860
SCGVR9 22/12/2016 Call 0.010 5.205 5.205 0.000   0 5.170
SCGJP9 22/12/2016 Call 2.800 2.490 2.490 0.000   0 2.455
SCGJQ9 22/12/2016 Put 2.800 0.000 0.000 0.000   0 0.000
SCGG59 22/12/2016 Call 3.000 2.290 2.290 0.000   0 2.255
SCGG69 22/12/2016 Put 3.000 0.000 0.000 0.000   0 0.000
SCGG79 22/12/2016 Call 3.200 2.090 2.090 0.000   0 2.055
SCGG89 22/12/2016 Put 3.200 0.000 0.000 0.000   0 0.000
SCGFW9 22/12/2016 Call 3.400 1.890 1.890 0.000   0 1.860
SCGFX9 22/12/2016 Put 3.400 0.001 0.001 0.000   0 0.001
SCGQJ9 22/12/2016 Call 3.500 1.790 1.790 0.000   0 1.760
SCGQK9 22/12/2016 Put 3.500 0.001 0.001 0.000   0 0.001
SCGFU9 22/12/2016 Call 3.600 1.695 1.695 0.000   0 1.660
SCGFV9 22/12/2016 Put 3.600 0.001 0.001 0.000   0 0.002
SCGQD9 22/12/2016 Call 3.700 1.595 1.595 0.000   0 1.560
SCGQE9 22/12/2016 Put 3.700 0.002 0.002 0.000   0 0.003
SCGG39 22/12/2016 Call 3.800 1.495 1.495 0.000   0 1.460
SCGG49 22/12/2016 Put 3.800 0.004 0.004 0.000   0 0.004
SCGQH9 22/12/2016 Call 3.900 1.395 1.395 0.000   0 1.360
SCGQI9 22/12/2016 Put 3.900 0.006 0.006 0.000   0 0.007
SCGFY9 22/12/2016 Call 4.000 1.295 1.295 0.000   0 1.260
SCGFZ9 22/12/2016 Put 4.000 0.008 0.008 0.000   0 0.010
SCGQB9 22/12/2016 Call 4.100 1.195 1.195 0.000   0 1.160
SCGQC9 22/12/2016 Put 4.100 0.010 0.010 0.000   463 0.015
SCGG19 22/12/2016 Call 4.200 1.095 1.095 0.000   0 1.065
SCGG29 22/12/2016 Put 4.200 0.020 0.020 0.000   359 0.020
SCGQF9 22/12/2016 Call 4.300 1.000 1.000 0.000   0 0.965
SCGQG9 22/12/2016 Put 4.300 0.025 0.025 0.000   0 0.030
SCGFQ9 22/12/2016 Call 4.400 0.000 0.000 0.000   0 0.865
SCGFR9 22/12/2016 Put 4.400 0.000 0.000 0.000   0 0.040
SCGQL9 22/12/2016 Call 4.500 0.805 0.805 0.000   370 0.770
SCGQM9 22/12/2016 Put 4.500 0.000 0.000 0.000   0 0.050
SCGFS9 22/12/2016 Call 4.600 0.000 0.000 0.000   0 0.675
SCGFT9 22/12/2016 Put 4.600 0.060 0.060 0.000   0 0.065
SCGQN9 22/12/2016 Call 4.700 0.000 0.000 0.000   76 0.585
SCGQO9 22/12/2016 Put 4.700 0.000 0.000 0.000   0 0.085
SCGGN9 22/12/2016 Call 4.800 0.535 0.535 0.000   197 0.500
SCGGO9 22/12/2016 Put 4.800 0.095 0.095 0.000   0 0.105
SCGRP9 22/12/2016 Call 4.900 0.000 0.000 0.000   1,346 0.425
SCGRQ9 22/12/2016 Put 4.900 0.000 0.000 0.000   0 0.130
SCGM89 22/12/2016 Call 5.000 0.000 0.000 0.000   2,000 0.355
SCGM99 22/12/2016 Put 5.000 0.000 0.000 0.000   400 0.165
SCGTJ9 22/12/2016 Call 5.250 0.240 0.240 0.000   3,900 0.215
SCGTK9 22/12/2016 Put 5.250 0.265 0.265 0.000   0 0.275
SCGTZ9 22/12/2016 Call 5.500 0.000 0.000 0.000   277 0.120
SCGU19 22/12/2016 Put 5.500 0.000 0.000 0.000   0 0.430
SCGUK9 22/12/2016 Call 5.750 0.070 0.070 0.000   0 0.060
SCGUL9 22/12/2016 Put 5.750 0.615 0.615 0.000   0 0.630
SCGX99 22/12/2016 Call 6.000 0.035 0.035 0.000   0 0.030
SCGXA9 22/12/2016 Put 6.000 0.000 0.000 0.000   0 0.860
SCGYP9 22/12/2016 Call 6.250 0.000 0.000 0.000   0 0.010
SCGYQ9 22/12/2016 Put 6.250 1.075 1.075 0.000   0 1.105
SCGCR7 22/12/2016 Call 6.500 0.006 0.006 0.000   0 0.005
SCGCS7 22/12/2016 Put 6.500 1.325 1.325 0.000   0 1.355
SCGDK7 22/12/2016 Call 6.750 0.002 0.002 0.000   0 0.002
SCGDL7 22/12/2016 Put 6.750 1.575 1.575 0.000   0 1.605
SCGEG7 22/12/2016 Call 7.000 0.001 0.001 0.000   0 0.001
SCGEH7 22/12/2016 Put 7.000 1.825 1.825 0.000   0 1.855
SCGWP9 30/03/2017 Call 0.010 5.125 5.125 0.000   0 5.090
SCGLE9 30/03/2017 Call 3.000 2.290 2.290 0.000   0 2.255
SCGLF9 30/03/2017 Put 3.000 0.001 0.001 0.000   0 0.001
SCGLG9 30/03/2017 Call 3.200 2.090 2.090 0.000   0 2.055
SCGLH9 30/03/2017 Put 3.200 0.002 0.002 0.000   0 0.002
SCGLK9 30/03/2017 Call 3.400 1.890 1.890 0.000   0 1.855
SCGLL9 30/03/2017 Put 3.400 0.005 0.005 0.000   0 0.006
SCGLM9 30/03/2017 Call 3.600 1.690 1.690 0.000   0 1.655
SCGLN9 30/03/2017 Put 3.600 0.010 0.010 0.000   0 0.010
SCGW19 30/03/2017 Call 3.700 1.590 1.590 0.000   0 1.555
SCGW29 30/03/2017 Put 3.700 0.015 0.015 0.000   0 0.015
SCGLA9 30/03/2017 Call 3.800 1.490 1.490 0.000   0 1.455
SCGLB9 30/03/2017 Put 3.800 0.020 0.020 0.000   0 0.025
SCGW59 30/03/2017 Call 3.900 1.390 1.390 0.000   0 1.355
SCGW69 30/03/2017 Put 3.900 0.030 0.030 0.000   0 0.030
SCGLC9 30/03/2017 Call 4.000 1.290 1.290 0.000   0 1.255
SCGLD9 30/03/2017 Put 4.000 0.035 0.035 0.000   50 0.040
SCGW39 30/03/2017 Call 4.100 1.190 1.190 0.000   0 1.155
SCGW49 30/03/2017 Put 4.100 0.045 0.045 0.000   0 0.050
SCGLI9 30/03/2017 Call 4.200 1.095 1.095 0.000   0 1.055
SCGLJ9 30/03/2017 Put 4.200 0.055 0.055 0.000   0 0.065
SCGVY9 30/03/2017 Call 4.300 0.000 0.000 0.000   0 0.960
SCGVZ9 30/03/2017 Put 4.300 0.070 0.070 0.000   0 0.075
SCGL69 30/03/2017 Call 4.400 0.000 0.000 0.000   0 0.860
SCGL79 30/03/2017 Put 4.400 0.000 0.000 0.000   0 0.090
SCGVU9 30/03/2017 Call 4.500 0.805 0.805 0.000   650 0.770
SCGVV9 30/03/2017 Put 4.500 0.000 0.000 0.000   0 0.110
SCGL89 30/03/2017 Call 4.600 0.000 0.000 0.000   0 0.680
SCGL99 30/03/2017 Put 4.600 0.000 0.000 0.000   0 0.130
SCGVW9 30/03/2017 Call 4.700 0.000 0.000 0.000   0 0.595
SCGVX9 30/03/2017 Put 4.700 0.000 0.000 0.000   0 0.155
SCGLO9 30/03/2017 Call 4.800 0.550 0.550 0.000   50 0.520
SCGLP9 30/03/2017 Put 4.800 0.175 0.175 0.000   0 0.185
SCGVS9 30/03/2017 Call 4.900 0.000 0.000 0.000   0 0.450
SCGVT9 30/03/2017 Put 4.900 0.000 0.000 0.000   0 0.220
SCGMA9 30/03/2017 Call 5.000 0.000 0.000 0.000   0 0.385
SCGMB9 30/03/2017 Put 5.000 0.250 0.250 0.000   0 0.260
SCGWQ9 30/03/2017 Call 5.250 0.275 0.275 0.000   0 0.255
SCGWR9 30/03/2017 Put 5.250 0.370 0.370 0.000   0 0.385
SCGS69 30/03/2017 Call 5.500 0.170 0.170 0.000   400 0.155
SCGS79 30/03/2017 Put 5.500 0.530 0.530 0.000   0 0.540
SCGWW9 30/03/2017 Call 5.750 0.100 0.100 0.000   800 0.090
SCGWX9 30/03/2017 Put 5.750 0.715 0.715 0.000   0 0.735
SCGU29 30/03/2017 Call 6.000 0.055 0.055 0.000   0 0.050
SCGU39 30/03/2017 Put 6.000 0.000 0.000 0.000   0 0.950
SCGYR9 30/03/2017 Call 6.250 0.000 0.000 0.000   0 0.025
SCGYS9 30/03/2017 Put 6.250 0.000 0.000 0.000   0 1.180
SCGCT7 30/03/2017 Call 6.500 0.015 0.015 0.000   0 0.010
SCGCU7 30/03/2017 Put 6.500 1.390 1.390 0.000   0 1.420
SCGDM7 30/03/2017 Call 6.750 0.007 0.007 0.000   0 0.006
SCGDN7 30/03/2017 Put 6.750 1.635 1.635 0.000   0 1.665
SCGEI7 30/03/2017 Call 7.000 0.003 0.003 0.000   0 0.003
SCGEJ7 30/03/2017 Put 7.000 1.885 1.885 0.000   0 1.915
SCGC57 29/06/2017 Call 0.010 5.145 5.145 0.000   0 5.110
SCGQP9 29/06/2017 Call 3.400 1.890 1.890 0.000   0 1.855
SCGQQ9 29/06/2017 Put 3.400 0.008 0.008 0.000   0 0.009
SCGQX9 29/06/2017 Call 3.600 1.690 1.690 0.000   0 1.655
SCGQY9 29/06/2017 Put 3.600 0.015 0.015 0.000   0 0.020
SCGQR9 29/06/2017 Call 3.800 1.495 1.495 0.000   0 1.460
SCGQS9 29/06/2017 Put 3.800 0.030 0.030 0.000   0 0.035
SCGQV9 29/06/2017 Call 4.000 1.295 1.295 0.000   0 1.260
SCGQW9 29/06/2017 Put 4.000 0.050 0.050 0.000   0 0.055
SCGB47 29/06/2017 Call 4.100 1.195 1.195 0.000   0 1.160
SCGB57 29/06/2017 Put 4.100 0.065 0.065 0.000   0 0.070
SCGQT9 29/06/2017 Call 4.200 1.100 1.100 0.000   0 1.060
SCGQU9 29/06/2017 Put 4.200 0.080 0.080 0.000   0 0.085
SCGBJ7 29/06/2017 Call 4.300 0.000 0.000 0.000   0 0.965
SCGBK7 29/06/2017 Put 4.300 0.095 0.095 0.000   0 0.105
SCGR29 29/06/2017 Call 4.400 0.905 0.905 0.000   0 0.870
SCGR39 29/06/2017 Put 4.400 0.115 0.115 0.000   0 0.125
SCGBH7 29/06/2017 Call 4.500 0.820 0.820 0.000   0 0.785
SCGBI7 29/06/2017 Put 4.500 0.135 0.135 0.000   0 0.145
SCGR49 29/06/2017 Call 4.600 0.000 0.000 0.000   0 0.705
SCGR59 29/06/2017 Put 4.600 0.000 0.000 0.000   0 0.170
SCGB87 29/06/2017 Call 4.700 0.000 0.000 0.000   0 0.630
SCGB97 29/06/2017 Put 4.700 0.000 0.000 0.000   0 0.195
SCGR69 29/06/2017 Call 4.800 0.585 0.585 0.000   0 0.560
SCGR79 29/06/2017 Put 4.800 0.000 0.000 0.000   0 0.230
SCGBF7 29/06/2017 Call 4.900 0.000 0.000 0.000   0 0.495
SCGBG7 29/06/2017 Put 4.900 0.000 0.000 0.000   0 0.265
SCGQZ9 29/06/2017 Call 5.000 0.460 0.460 0.000   0 0.435
SCGR19 29/06/2017 Put 5.000 0.295 0.295 0.000   0 0.310
SCGB27 29/06/2017 Call 5.250 0.325 0.325 0.000   0 0.310
SCGB37 29/06/2017 Put 5.250 0.415 0.415 0.000   0 0.435
SCGS89 29/06/2017 Call 5.500 0.225 0.225 0.000   0 0.210
SCGS99 29/06/2017 Put 5.500 0.570 0.570 0.000   0 0.585
SCGB67 29/06/2017 Call 5.750 0.145 0.145 0.000   0 0.135
SCGB77 29/06/2017 Put 5.750 0.745 0.745 0.000   0 0.765
SCGU49 29/06/2017 Call 6.000 0.095 0.095 0.000   0 0.085
SCGU59 29/06/2017 Put 6.000 0.950 0.950 0.000   0 0.970
SCGCF7 29/06/2017 Call 6.250 0.060 0.060 0.000   0 0.050
SCGCG7 29/06/2017 Put 6.250 1.170 1.170 0.000   0 1.190
SCGY89 29/06/2017 Call 6.500 0.035 0.035 0.000   0 0.030
SCGY99 29/06/2017 Put 6.500 1.405 1.405 0.000   0 1.430
SCGDO7 29/06/2017 Call 6.750 0.020 0.020 0.000   0 0.020
SCGDP7 29/06/2017 Put 6.750 1.645 1.645 0.000   0 1.680
SCGEK7 29/06/2017 Call 7.000 0.010 0.010 0.000   0 0.010
SCGEL7 29/06/2017 Put 7.000 1.895 1.895 0.000   0 1.930
SCGW79 28/09/2017 Call 3.600 1.690 1.690 0.000   0 1.655
SCGW89 28/09/2017 Put 3.600 0.020 0.020 0.000   0 0.020
SCGW99 28/09/2017 Call 3.800 1.490 1.490 0.000   0 1.455
SCGWA9 28/09/2017 Put 3.800 0.035 0.035 0.000   0 0.035
SCGWD9 28/09/2017 Call 4.000 1.290 1.290 0.000   0 1.255
SCGWE9 28/09/2017 Put 4.000 0.060 0.060 0.000   0 0.065
SCGWB9 28/09/2017 Call 4.200 1.090 1.090 0.000   0 1.055
SCGWC9 28/09/2017 Put 4.200 0.095 0.095 0.000   0 0.100
SCGWF9 28/09/2017 Call 4.400 0.900 0.900 0.000   0 0.870
SCGWG9 28/09/2017 Put 4.400 0.145 0.145 0.000   0 0.155
SCGWH9 28/09/2017 Call 4.600 0.735 0.735 0.000   0 0.705
SCGWI9 28/09/2017 Put 4.600 0.210 0.210 0.000   0 0.220
SCGWJ9 28/09/2017 Call 4.800 0.595 0.595 0.000   30 0.575
SCGWK9 28/09/2017 Put 4.800 0.290 0.290 0.000   0 0.300
SCGWL9 28/09/2017 Call 5.000 0.480 0.480 0.000   0 0.460
SCGWM9 28/09/2017 Put 5.000 0.380 0.380 0.000   0 0.400
SCGWN9 28/09/2017 Call 5.500 0.265 0.265 0.000   0 0.255
SCGWO9 28/09/2017 Put 5.500 0.685 0.685 0.000   0 0.705
SCGWS9 28/09/2017 Call 6.000 0.140 0.140 0.000   0 0.130
SCGWT9 28/09/2017 Put 6.000 1.060 1.060 0.000   0 1.085
SCGYA9 28/09/2017 Call 6.500 0.070 0.070 0.000   0 0.065
SCGYB9 28/09/2017 Put 6.500 1.485 1.485 0.000   0 1.515
SCGCV7 28/09/2017 Call 7.000 0.030 0.030 0.000   0 0.030
SCGCW7 28/09/2017 Put 7.000 1.940 1.940 0.000   0 1.975
SCGEM7 28/09/2017 Call 7.500 0.015 0.015 0.000   0 0.015
SCGEN7 28/09/2017 Put 7.500 2.415 2.415 0.000   0 2.450
SCGC67 21/12/2017 Call 3.800 1.490 1.490 0.000   0 1.455
SCGC77 21/12/2017 Put 3.800 0.065 0.065 0.000   0 0.065
SCGBY7 21/12/2017 Call 4.000 1.290 1.290 0.000   0 1.255
SCGBZ7 21/12/2017 Put 4.000 0.100 0.100 0.000   0 0.100
SCGC17 21/12/2017 Call 4.200 1.090 1.090 0.000   0 1.055
SCGC27 21/12/2017 Put 4.200 0.145 0.145 0.000   0 0.150
SCGBL7 21/12/2017 Call 4.400 0.905 0.905 0.000   0 0.870
SCGBM7 21/12/2017 Put 4.400 0.200 0.200 0.000   0 0.210
SCGBO7 21/12/2017 Call 4.600 0.745 0.745 0.000   0 0.720
SCGBP7 21/12/2017 Put 4.600 0.270 0.270 0.000   0 0.285
SCGBQ7 21/12/2017 Call 4.800 0.615 0.615 0.000   0 0.590
SCGBR7 21/12/2017 Put 4.800 0.355 0.355 0.000   0 0.370
SCGBS7 21/12/2017 Call 5.000 0.500 0.500 0.000   0 0.480
SCGBT7 21/12/2017 Put 5.000 0.455 0.455 0.000   0 0.470
SCGBW7 21/12/2017 Call 5.500 0.290 0.290 0.000   0 0.275
SCGBX7 21/12/2017 Put 5.500 0.750 0.750 0.000   0 0.770
SCGC37 21/12/2017 Call 6.000 0.160 0.160 0.000   0 0.150
SCGC47 21/12/2017 Put 6.000 1.115 1.115 0.000   0 1.140
SCGBU7 21/12/2017 Call 6.500 0.085 0.085 0.000   0 0.080
SCGBV7 21/12/2017 Put 6.500 1.525 1.525 0.000   0 1.555
SCGCX7 21/12/2017 Call 7.000 0.045 0.045 0.000   0 0.040
SCGCY7 21/12/2017 Put 7.000 1.970 1.970 0.000   0 2.000
SCGEO7 21/12/2017 Call 7.500 0.020 0.020 0.000   0 0.020
SCGEP7 21/12/2017 Put 7.500 2.430 2.430 0.000   0 2.465

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.