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 4.410 Up 0.010 4.390 4.420 4.370 4.410 4.340 12,167,331 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SCGKO9 25/02/2016 Call 3.000 1.410 1.410 0.000   0 1.410
SCGKP9 25/02/2016 Put 3.000 0.000 0.000 0.000   0 0.000
SCGK69 25/02/2016 Call 3.100 1.310 1.310 0.000   0 1.310
SCGK79 25/02/2016 Put 3.100 0.000 0.000 0.000   0 0.000
SCGKA9 25/02/2016 Call 3.200 1.210 1.210 0.000   0 1.210
SCGKB9 25/02/2016 Put 3.200 0.000 0.000 0.000   0 0.000
SCGK49 25/02/2016 Call 3.300 1.110 1.110 0.000   0 1.110
SCGK59 25/02/2016 Put 3.300 0.000 0.000 0.000   0 0.000
SCGKC9 25/02/2016 Call 3.400 1.010 1.010 0.000   0 1.010
SCGKD9 25/02/2016 Put 3.400 0.000 0.000 0.000   0 0.000
SCGJV9 25/02/2016 Call 3.500 0.910 0.910 0.000   0 0.910
SCGJW9 25/02/2016 Put 3.500 0.000 0.000 0.000   0 0.000
SCGKI9 25/02/2016 Call 3.600 0.810 0.810 0.000   0 0.810
SCGKJ9 25/02/2016 Put 3.600 0.000 0.000 0.000   44 0.000
SCGJZ9 25/02/2016 Call 3.700 0.710 0.710 0.000   0 0.710
SCGK19 25/02/2016 Put 3.700 0.000 0.000 0.000   0 0.000
SCGK89 25/02/2016 Call 3.800 0.610 0.610 0.000   0 0.610
SCGK99 25/02/2016 Put 3.800 0.001 0.001 0.000   10,000 0.001
SCGJX9 25/02/2016 Call 3.900 0.510 0.510 0.000   0 0.510
SCGJY9 25/02/2016 Put 3.900 0.003 0.003 0.000   0 0.003
SCGKK9 25/02/2016 Call 4.000 0.410 0.410 0.000   1,300 0.410
SCGKL9 25/02/2016 Put 4.000 0.010 0.010 0.000   6,020 0.010
SCGR99 25/02/2016 Call 4.010 0.310 0.310 0.000   0 0.310
SCGR89 25/02/2016 Put 4.010 0.010 0.010 0.000   0 0.010
SCGJT9 25/02/2016 Call 4.100 0.310 0.310 0.000   3,617 0.310
SCGJU9 25/02/2016 Put 4.100 0.025 0.025 0.000   0 0.025
SCGRF9 25/02/2016 Call 4.110 0.225 0.225 0.000   0 0.225
SCGRG9 25/02/2016 Put 4.110 0.025 0.025 0.000   0 0.025
SCGKG9 25/02/2016 Call 4.200 0.215 0.215 0.000   1,132 0.215
SCGKH9 25/02/2016 Put 4.200 0.050 0.050 0.000   105 0.050
SCGRI9 25/02/2016 Call 4.210 0.145 0.145 0.000   13,100 0.145
SCGRH9 25/02/2016 Put 4.210 0.050 0.050 0.000   0 0.050
SCGJR9 25/02/2016 Call 4.300 0.125 0.125 0.080 400 11,871 0.125
SCGJS9 25/02/2016 Put 4.300 0.090 0.090 0.000   90 0.090
SCGRJ9 25/02/2016 Call 4.310 0.085 0.085 0.000   0 0.085
SCGRK9 25/02/2016 Put 4.310 0.095 0.095 0.000   0 0.095
SCGKE9 25/02/2016 Call 4.400 0.060 0.060 0.000   1,800 0.060
SCGKF9 25/02/2016 Put 4.400 0.150 0.150 0.000   0 0.150
SCGRM9 25/02/2016 Call 4.410 0.040 0.040 0.000   3,600 0.040
SCGRL9 25/02/2016 Put 4.410 0.155 0.155 0.000   0 0.155
SCGK29 25/02/2016 Call 4.500 0.020 0.020 0.000   0 0.020
SCGK39 25/02/2016 Put 4.500 0.225 0.225 0.000   0 0.225
SCGKM9 25/02/2016 Call 4.600 0.007 0.007 0.000   0 0.007
SCGKN9 25/02/2016 Put 4.600 0.310 0.310 0.000   0 0.310
SCGLS9 25/02/2016 Call 4.700 0.002 0.002 0.000   0 0.002
SCGLT9 25/02/2016 Put 4.700 0.405 0.405 0.000   0 0.405
SCGM69 25/02/2016 Call 4.800 0.000 0.000 0.000   0 0.000
SCGM79 25/02/2016 Put 4.800 0.505 0.505 0.000   0 0.505
SCGMK9 25/02/2016 Call 4.900 0.000 0.000 0.000   0 0.000
SCGML9 25/02/2016 Put 4.900 0.605 0.605 0.000   0 0.605
SCGRT9 25/02/2016 Call 5.000 0.000 0.000 0.000   0 0.000
SCGRU9 25/02/2016 Put 5.000 0.700 0.700 0.000   0 0.700
SCGT59 25/02/2016 Call 5.250 0.000 0.000 0.000   0 0.000
SCGT69 25/02/2016 Put 5.250 0.945 0.945 0.000   0 0.945
SCGJ89 23/03/2016 Call 0.010 4.310 4.310 0.000   130,012 4.310
SCGS48 23/03/2016 Call 2.400 2.010 2.010 0.000   0 2.010
SCGS58 23/03/2016 Put 2.400 0.000 0.000 0.000   0 0.000
SCGRV8 23/03/2016 Call 2.600 1.810 1.810 0.000   0 1.810
SCGRW8 23/03/2016 Put 2.600 0.000 0.000 0.000   0 0.000
SCGRZ8 23/03/2016 Call 2.800 1.615 1.615 0.000   0 1.615
SCGS18 23/03/2016 Put 2.800 0.000 0.000 0.000   0 0.000
SCGJL9 23/03/2016 Call 2.900 1.515 1.515 0.000   0 1.515
SCGJM9 23/03/2016 Put 2.900 0.000 0.000 0.000   0 0.000
SCGS28 23/03/2016 Call 3.000 1.415 1.415 0.000   0 1.415
SCGS38 23/03/2016 Put 3.000 0.000 0.000 0.000   0 0.000
SCGB79 23/03/2016 Call 3.100 1.315 1.315 0.000   0 1.315
SCGB89 23/03/2016 Put 3.100 0.000 0.000 0.000   0 0.000
SCGRN8 23/03/2016 Call 3.200 1.215 1.215 0.000   0 1.215
SCGRO8 23/03/2016 Put 3.200 0.000 0.000 0.000   0 0.000
SCGB39 23/03/2016 Call 3.300 1.110 1.110 0.000   0 1.110
SCGB49 23/03/2016 Put 3.300 0.000 0.000 0.000   0 0.000
SCGRP8 23/03/2016 Call 3.400 1.010 1.010 0.000   0 1.010
SCGRQ8 23/03/2016 Put 3.400 0.000 0.000 0.000   0 0.000
SCGB59 23/03/2016 Call 3.500 0.910 0.910 0.000   0 0.910
SCGB69 23/03/2016 Put 3.500 0.001 0.001 0.000   0 0.001
SCGRT8 23/03/2016 Call 3.600 0.810 0.810 0.000   140 0.810
SCGRU8 23/03/2016 Put 3.600 0.002 0.002 0.000   0 0.002
SCGZX8 23/03/2016 Call 3.700 0.710 0.710 0.000   79 0.710
SCGZY8 23/03/2016 Put 3.700 0.005 0.005 0.000   0 0.005
SCGRR8 23/03/2016 Call 3.800 0.610 0.610 0.000   0 0.610
SCGRS8 23/03/2016 Put 3.800 0.010 0.010 0.000   0 0.010
SCGB19 23/03/2016 Call 3.900 0.510 0.510 0.000   0 0.510
SCGB29 23/03/2016 Put 3.900 0.020 0.020 0.000   0 0.020
SCGRX8 23/03/2016 Call 4.000 0.410 0.410 0.000   1,200 0.410
SCGRY8 23/03/2016 Put 4.000 0.035 0.035 0.000   0 0.035
SCGBI9 23/03/2016 Call 4.100 0.310 0.310 0.000   3,860 0.310
SCGBJ9 23/03/2016 Put 4.100 0.060 0.060 0.000   0 0.060
SCGRL8 23/03/2016 Call 4.200 0.220 0.220 0.000   1,000 0.220
SCGRM8 23/03/2016 Put 4.200 0.090 0.090 0.000   0 0.090
SCGB99 23/03/2016 Call 4.300 0.140 0.140 0.000   1,000 0.140
SCGBF9 23/03/2016 Put 4.300 0.135 0.135 0.000   0 0.135
SCGT18 23/03/2016 Call 4.400 0.090 0.090 0.000   1,747 0.090
SCGT28 23/03/2016 Put 4.400 0.190 0.190 0.000   400 0.190
SCGBG9 23/03/2016 Call 4.500 0.055 0.055 0.000   3,100 0.055
SCGBH9 23/03/2016 Put 4.500 0.255 0.255 0.000   20 0.255
SCGW48 23/03/2016 Call 4.600 0.035 0.035 0.000   0 0.035
SCGW58 23/03/2016 Put 4.600 0.335 0.335 0.000   0 0.335
SCGDS9 23/03/2016 Call 4.700 0.020 0.020 0.000   0 0.020
SCGDT9 23/03/2016 Put 4.700 0.420 0.420 0.000   0 0.420
SCGYA8 23/03/2016 Call 4.800 0.010 0.010 0.000   0 0.010
SCGYB8 23/03/2016 Put 4.800 0.510 0.510 0.000   0 0.510
SCGMM9 23/03/2016 Call 4.900 0.006 0.006 0.000   0 0.006
SCGMN9 23/03/2016 Put 4.900 0.605 0.605 0.000   0 0.605
SCGRV9 23/03/2016 Call 5.000 0.003 0.003 0.000   0 0.003
SCGRW9 23/03/2016 Put 5.000 0.700 0.700 0.000   0 0.700
SCGT79 23/03/2016 Call 5.250 0.001 0.001 0.000   0 0.001
SCGT89 23/03/2016 Put 5.250 0.945 0.945 0.000   0 0.945
SCGP29 28/04/2016 Call 3.200 1.210 1.210 0.000   0 1.210
SCGP39 28/04/2016 Put 3.200 0.001 0.001 0.000   0 0.001
SCGNZ9 28/04/2016 Call 3.300 1.110 1.110 0.000   0 1.110
SCGP19 28/04/2016 Put 3.300 0.002 0.002 0.000   0 0.002
SCGNX9 28/04/2016 Call 3.400 1.010 1.010 0.000   0 1.010
SCGNY9 28/04/2016 Put 3.400 0.003 0.003 0.000   0 0.003
SCGN79 28/04/2016 Call 3.500 0.910 0.910 0.000   0 0.910
SCGN89 28/04/2016 Put 3.500 0.006 0.006 0.000   0 0.006
SCGMU9 28/04/2016 Call 3.600 0.810 0.810 0.000   0 0.810
SCGMV9 28/04/2016 Put 3.600 0.010 0.010 0.000   0 0.010
SCGNR9 28/04/2016 Call 3.700 0.710 0.710 0.000   0 0.710
SCGNS9 28/04/2016 Put 3.700 0.020 0.020 0.000   0 0.020
SCGMS9 28/04/2016 Call 3.800 0.610 0.610 0.000   0 0.610
SCGMT9 28/04/2016 Put 3.800 0.030 0.030 0.000   0 0.030
SCGNP9 28/04/2016 Call 3.900 0.510 0.510 0.000   0 0.510
SCGNQ9 28/04/2016 Put 3.900 0.045 0.045 0.000   0 0.045
SCGMW9 28/04/2016 Call 4.000 0.415 0.415 0.000   0 0.415
SCGMX9 28/04/2016 Put 4.000 0.065 0.065 0.000   0 0.065
SCGNN9 28/04/2016 Call 4.100 0.325 0.325 0.000   1,300 0.325
SCGNO9 28/04/2016 Put 4.100 0.095 0.095 0.000   0 0.095
SCGN59 28/04/2016 Call 4.200 0.245 0.245 0.000   2,620 0.245
SCGN69 28/04/2016 Put 4.200 0.130 0.130 0.000   0 0.130
SCGNL9 28/04/2016 Call 4.300 0.185 0.185 0.000   0 0.185
SCGNM9 28/04/2016 Put 4.300 0.170 0.170 0.000   0 0.170
SCGN19 28/04/2016 Call 4.400 0.135 0.135 0.000   10,000 0.135
SCGN29 28/04/2016 Put 4.400 0.225 0.225 0.000   0 0.225
SCGN99 28/04/2016 Call 4.500 0.100 0.100 0.000   2,500 0.100
SCGNK9 28/04/2016 Put 4.500 0.285 0.285 0.000   0 0.285
SCGMY9 28/04/2016 Call 4.600 0.070 0.070 0.000   0 0.070
SCGMZ9 28/04/2016 Put 4.600 0.355 0.355 0.000   0 0.355
SCGNV9 28/04/2016 Call 4.700 0.050 0.050 0.000   0 0.050
SCGNW9 28/04/2016 Put 4.700 0.435 0.435 0.000   0 0.435
SCGN39 28/04/2016 Call 4.800 0.035 0.035 0.000   0 0.035
SCGN49 28/04/2016 Put 4.800 0.520 0.520 0.000   0 0.520
SCGNT9 28/04/2016 Call 4.900 0.025 0.025 0.000   0 0.025
SCGNU9 28/04/2016 Put 4.900 0.610 0.610 0.000   0 0.610
SCGRX9 28/04/2016 Call 5.000 0.015 0.015 0.000   0 0.015
SCGRY9 28/04/2016 Put 5.000 0.700 0.700 0.000   0 0.700
SCGT99 28/04/2016 Call 5.250 0.006 0.006 0.000   0 0.006
SCGTA9 28/04/2016 Put 5.250 0.940 0.940 0.000   0 0.940
SCGP49 26/05/2016 Call 3.300 1.110 1.110 0.000   0 1.110
SCGP59 26/05/2016 Put 3.300 0.007 0.007 0.000   0 0.007
SCGPU9 26/05/2016 Call 3.400 1.010 1.010 0.000   0 1.010
SCGPV9 26/05/2016 Put 3.400 0.010 0.010 0.000   0 0.010
SCGP89 26/05/2016 Call 3.500 0.910 0.910 0.000   0 0.910
SCGP99 26/05/2016 Put 3.500 0.020 0.020 0.000   0 0.020
SCGQ19 26/05/2016 Call 3.600 0.810 0.810 0.000   0 0.810
SCGQ29 26/05/2016 Put 3.600 0.025 0.025 0.000   0 0.025
SCGPO9 26/05/2016 Call 3.700 0.710 0.710 0.000   0 0.710
SCGPP9 26/05/2016 Put 3.700 0.040 0.040 0.000   0 0.040
SCGQ59 26/05/2016 Call 3.800 0.610 0.610 0.000   0 0.610
SCGQ69 26/05/2016 Put 3.800 0.050 0.050 0.000   0 0.050
SCGPQ9 26/05/2016 Call 3.900 0.515 0.515 0.000   0 0.515
SCGPR9 26/05/2016 Put 3.900 0.070 0.070 0.000   0 0.070
SCGQ39 26/05/2016 Call 4.000 0.425 0.425 0.000   0 0.425
SCGQ49 26/05/2016 Put 4.000 0.090 0.090 0.000   0 0.090
SCGPS9 26/05/2016 Call 4.100 0.340 0.340 0.000   0 0.340
SCGPT9 26/05/2016 Put 4.100 0.120 0.120 0.000   0 0.120
SCGQ79 26/05/2016 Call 4.200 0.275 0.275 0.000   4,250 0.275
SCGQ89 26/05/2016 Put 4.200 0.155 0.155 0.000   0 0.155
SCGPM9 26/05/2016 Call 4.300 0.220 0.220 0.000   0 0.220
SCGPN9 26/05/2016 Put 4.300 0.195 0.195 0.000   0 0.195
SCGPY9 26/05/2016 Call 4.400 0.170 0.170 0.000   0 0.170
SCGPZ9 26/05/2016 Put 4.400 0.250 0.250 0.000   0 0.250
SCGP69 26/05/2016 Call 4.500 0.130 0.130 0.000   0 0.130
SCGP79 26/05/2016 Put 4.500 0.305 0.305 0.000   0 0.305
SCGPW9 26/05/2016 Call 4.600 0.100 0.100 0.000   0 0.100
SCGPX9 26/05/2016 Put 4.600 0.375 0.375 0.000   0 0.375
SCGPK9 26/05/2016 Call 4.700 0.075 0.075 0.000   0 0.075
SCGPL9 26/05/2016 Put 4.700 0.450 0.450 0.000   0 0.450
SCGQ99 26/05/2016 Call 4.800 0.055 0.055 0.000   0 0.055
SCGQA9 26/05/2016 Put 4.800 0.530 0.530 0.000   0 0.530
SCGRN9 26/05/2016 Call 4.900 0.040 0.040 0.000   0 0.040
SCGRO9 26/05/2016 Put 4.900 0.615 0.615 0.000   0 0.615
SCGRZ9 26/05/2016 Call 5.000 0.030 0.030 0.000   0 0.030
SCGS19 26/05/2016 Put 5.000 0.705 0.705 0.000   0 0.705
SCGTB9 26/05/2016 Call 5.250 0.010 0.010 0.000   0 0.010
SCGTC9 26/05/2016 Put 5.250 0.945 0.945 0.000   0 0.945
SCGV78 23/06/2016 Call 2.600 1.810 1.810 0.000   0 1.810
SCGV88 23/06/2016 Put 2.600 0.000 0.000 0.000   0 0.000
SCGVB8 23/06/2016 Call 2.800 1.610 1.610 0.000   0 1.610
SCGVC8 23/06/2016 Put 2.800 0.000 0.000 0.000   0 0.000
SCGJN9 23/06/2016 Call 2.900 1.510 1.510 0.000   0 1.510
SCGJO9 23/06/2016 Put 2.900 0.001 0.001 0.000   0 0.001
SCGVJ8 23/06/2016 Call 3.000 1.410 1.410 0.000   0 1.410
SCGVK8 23/06/2016 Put 3.000 0.001 0.001 0.000   0 0.001
SCGG99 23/06/2016 Call 3.100 1.310 1.310 0.000   0 1.310
SCGGK9 23/06/2016 Put 3.100 0.002 0.002 0.000   0 0.002
SCGV98 23/06/2016 Call 3.200 1.210 1.210 0.000   0 1.210
SCGVA8 23/06/2016 Put 3.200 0.004 0.004 0.000   0 0.004
SCGFO9 23/06/2016 Call 3.300 1.110 1.110 0.000   0 1.110
SCGFP9 23/06/2016 Put 3.300 0.008 0.008 0.000   0 0.008
SCGVF8 23/06/2016 Call 3.400 1.010 1.010 0.000   0 1.010
SCGVG8 23/06/2016 Put 3.400 0.010 0.010 0.000   0 0.010
SCGFM9 23/06/2016 Call 3.500 0.910 0.910 0.000   0 0.910
SCGFN9 23/06/2016 Put 3.500 0.020 0.020 0.000   0 0.020
SCGVD8 23/06/2016 Call 3.600 0.810 0.810 0.000   259 0.810
SCGVE8 23/06/2016 Put 3.600 0.030 0.030 0.000   0 0.030
SCGFK9 23/06/2016 Call 3.700 0.710 0.710 0.000   0 0.710
SCGFL9 23/06/2016 Put 3.700 0.040 0.040 0.000   0 0.040
SCGVH8 23/06/2016 Call 3.800 0.610 0.610 0.000   0 0.610
SCGVI8 23/06/2016 Put 3.800 0.060 0.060 0.000   0 0.060
SCGFI9 23/06/2016 Call 3.900 0.520 0.520 0.000   0 0.520
SCGFJ9 23/06/2016 Put 3.900 0.080 0.080 0.000   0 0.080
SCGVL8 23/06/2016 Call 4.000 0.435 0.435 0.000   100 0.435
SCGVM8 23/06/2016 Put 4.000 0.105 0.105 0.000   335 0.105
SCGFG9 23/06/2016 Call 4.100 0.365 0.365 0.000   80 0.365
SCGFH9 23/06/2016 Put 4.100 0.135 0.135 0.000   400 0.135
SCGV58 23/06/2016 Call 4.200 0.300 0.300 0.000   0 0.300
SCGV68 23/06/2016 Put 4.200 0.170 0.170 0.000   0 0.170
SCGF99 23/06/2016 Call 4.300 0.240 0.240 0.000   250 0.240
SCGFF9 23/06/2016 Put 4.300 0.210 0.210 0.000   0 0.210
SCGVP8 23/06/2016 Call 4.400 0.190 0.190 0.000   0 0.190
SCGVQ8 23/06/2016 Put 4.400 0.260 0.260 0.000   0 0.260
SCGF79 23/06/2016 Call 4.500 0.150 0.150 0.000   0 0.150
SCGF89 23/06/2016 Put 4.500 0.320 0.320 0.000   0 0.320
SCGW68 23/06/2016 Call 4.600 0.115 0.115 0.000   0 0.115
SCGW78 23/06/2016 Put 4.600 0.385 0.385 0.000   0 0.385
SCGGP9 23/06/2016 Call 4.700 0.085 0.085 0.000   0 0.085
SCGGQ9 23/06/2016 Put 4.700 0.455 0.455 0.000   0 0.455
SCGYC8 23/06/2016 Call 4.800 0.065 0.065 0.000   0 0.065
SCGYD8 23/06/2016 Put 4.800 0.535 0.535 0.000   0 0.535
SCGMO9 23/06/2016 Call 4.900 0.045 0.045 0.000   0 0.045
SCGMP9 23/06/2016 Put 4.900 0.615 0.615 0.000   0 0.615
SCGS29 23/06/2016 Call 5.000 0.035 0.035 0.000   0 0.035
SCGS39 23/06/2016 Put 5.000 0.705 0.705 0.000   0 0.705
SCGTD9 23/06/2016 Call 5.250 0.015 0.015 0.000   0 0.015
SCGTE9 23/06/2016 Put 5.250 0.940 0.940 0.000   0 0.940
SCGSO9 28/07/2016 Call 3.600 0.810 0.810 0.000   0 0.810
SCGSP9 28/07/2016 Put 3.600 0.040 0.040 0.000   0 0.040
SCGSA9 28/07/2016 Call 3.700 0.715 0.715 0.000   0 0.715
SCGSB9 28/07/2016 Put 3.700 0.055 0.055 0.000   0 0.055
SCGSQ9 28/07/2016 Call 3.800 0.625 0.625 0.000   0 0.625
SCGSR9 28/07/2016 Put 3.800 0.075 0.075 0.000   0 0.075
SCGSE9 28/07/2016 Call 3.900 0.545 0.545 0.000   0 0.545
SCGSF9 28/07/2016 Put 3.900 0.100 0.100 0.000   0 0.100
SCGSU9 28/07/2016 Call 4.000 0.475 0.475 0.000   0 0.475
SCGSV9 28/07/2016 Put 4.000 0.130 0.130 0.000   0 0.130
SCGSG9 28/07/2016 Call 4.100 0.405 0.405 0.000   0 0.405
SCGSH9 28/07/2016 Put 4.100 0.165 0.165 0.000   0 0.165
SCGSW9 28/07/2016 Call 4.200 0.345 0.345 0.000   0 0.345
SCGSX9 28/07/2016 Put 4.200 0.200 0.200 0.000   0 0.200
SCGSC9 28/07/2016 Call 4.300 0.285 0.285 0.000   0 0.285
SCGSD9 28/07/2016 Put 4.300 0.245 0.245 0.000   0 0.245
SCGT19 28/07/2016 Call 4.400 0.235 0.235 0.000   0 0.235
SCGT29 28/07/2016 Put 4.400 0.295 0.295 0.000   0 0.295
SCGSI9 28/07/2016 Call 4.500 0.195 0.195 0.000   0 0.195
SCGSJ9 28/07/2016 Put 4.500 0.355 0.355 0.000   0 0.355
SCGSY9 28/07/2016 Call 4.600 0.155 0.155 0.000   0 0.155
SCGSZ9 28/07/2016 Put 4.600 0.415 0.415 0.000   0 0.415
SCGSK9 28/07/2016 Call 4.700 0.125 0.125 0.000   0 0.125
SCGSL9 28/07/2016 Put 4.700 0.485 0.485 0.000   0 0.485
SCGT39 28/07/2016 Call 4.800 0.100 0.100 0.000   0 0.100
SCGT49 28/07/2016 Put 4.800 0.560 0.560 0.000   0 0.560
SCGSM9 28/07/2016 Call 4.900 0.080 0.080 0.000   0 0.080
SCGSN9 28/07/2016 Put 4.900 0.640 0.640 0.000   0 0.640
SCGSS9 28/07/2016 Call 5.000 0.060 0.060 0.000   0 0.060
SCGST9 28/07/2016 Put 5.000 0.725 0.725 0.000   0 0.725
SCGTF9 28/07/2016 Call 5.250 0.030 0.030 0.000   0 0.030
SCGTG9 28/07/2016 Put 5.250 0.950 0.950 0.000   0 0.950
SCGDK9 29/09/2016 Call 2.800 1.610 1.610 0.000   0 1.610
SCGDL9 29/09/2016 Put 2.800 0.008 0.008 0.000   0 0.008
SCGBZ9 29/09/2016 Call 3.000 1.410 1.410 0.000   0 1.410
SCGC19 29/09/2016 Put 3.000 0.015 0.015 0.000   1,800 0.015
SCGLQ9 29/09/2016 Call 3.100 1.310 1.310 0.000   0 1.310
SCGLR9 29/09/2016 Put 3.100 0.025 0.025 0.000   0 0.025
SCGBV9 29/09/2016 Call 3.200 1.210 1.210 0.000   0 1.210
SCGBW9 29/09/2016 Put 3.200 0.035 0.035 0.000   0 0.035
SCGKR9 29/09/2016 Call 3.300 1.110 1.110 0.000   0 1.110
SCGKS9 29/09/2016 Put 3.300 0.045 0.045 0.000   0 0.045
SCGBT9 29/09/2016 Call 3.400 1.010 1.010 0.000   0 1.010
SCGBU9 29/09/2016 Put 3.400 0.060 0.060 0.000   0 0.060
SCGKT9 29/09/2016 Call 3.500 0.915 0.915 0.000   0 0.915
SCGKU9 29/09/2016 Put 3.500 0.075 0.075 0.000   0 0.075
SCGC29 29/09/2016 Call 3.600 0.815 0.815 0.000   0 0.815
SCGC39 29/09/2016 Put 3.600 0.090 0.090 0.000   0 0.090
SCGKX9 29/09/2016 Call 3.700 0.725 0.725 0.000   0 0.725
SCGKY9 29/09/2016 Put 3.700 0.110 0.110 0.000   0 0.110
SCGBR9 29/09/2016 Call 3.800 0.640 0.640 0.000   0 0.640
SCGBS9 29/09/2016 Put 3.800 0.135 0.135 0.000   0 0.135
SCGKV9 29/09/2016 Call 3.900 0.560 0.560 0.000   0 0.560
SCGKW9 29/09/2016 Put 3.900 0.165 0.165 0.000   0 0.165
SCGBX9 29/09/2016 Call 4.000 0.485 0.485 0.000   0 0.485
SCGBY9 29/09/2016 Put 4.000 0.195 0.195 0.000   0 0.195
SCGL49 29/09/2016 Call 4.100 0.415 0.415 0.000   0 0.415
SCGL59 29/09/2016 Put 4.100 0.235 0.235 0.000   0 0.235
SCGBP9 29/09/2016 Call 4.200 0.355 0.355 0.000   0 0.355
SCGBQ9 29/09/2016 Put 4.200 0.275 0.275 0.000   0 0.275
SCGL29 29/09/2016 Call 4.300 0.300 0.300 0.000   0 0.300
SCGL39 29/09/2016 Put 4.300 0.325 0.325 0.000   0 0.325
SCGBK9 29/09/2016 Call 4.400 0.250 0.250 0.000   0 0.250
SCGBL9 29/09/2016 Put 4.400 0.380 0.380 0.000   0 0.380
SCGKZ9 29/09/2016 Call 4.500 0.200 0.200 0.000   616 0.200
SCGL19 29/09/2016 Put 4.500 0.435 0.435 0.000   0 0.435
SCGBM9 29/09/2016 Call 4.600 0.165 0.165 0.000   400 0.165
SCGBO9 29/09/2016 Put 4.600 0.500 0.500 0.000   0 0.500
SCGLU9 29/09/2016 Call 4.700 0.130 0.130 0.000   0 0.130
SCGLW9 29/09/2016 Put 4.700 0.570 0.570 0.000   0 0.570
SCGDM9 29/09/2016 Call 4.800 0.100 0.100 0.000   327 0.100
SCGDN9 29/09/2016 Put 4.800 0.640 0.640 0.000   0 0.640
SCGMQ9 29/09/2016 Call 4.900 0.075 0.075 0.000   0 0.075
SCGMR9 29/09/2016 Put 4.900 0.720 0.720 0.000   0 0.720
SCGS49 29/09/2016 Call 5.000 0.060 0.060 0.000   0 0.060
SCGS59 29/09/2016 Put 5.000 0.800 0.800 0.000   0 0.800
SCGTH9 29/09/2016 Call 5.250 0.030 0.030 0.000   0 0.030
SCGTI9 29/09/2016 Put 5.250 1.015 1.015 0.000   0 1.015
SCGJP9 22/12/2016 Call 2.800 1.610 1.610 0.000   0 1.610
SCGJQ9 22/12/2016 Put 2.800 0.020 0.020 0.000   0 0.020
SCGG59 22/12/2016 Call 3.000 1.410 1.410 0.000   0 1.410
SCGG69 22/12/2016 Put 3.000 0.035 0.035 0.000   0 0.035
SCGG79 22/12/2016 Call 3.200 1.210 1.210 0.000   0 1.210
SCGG89 22/12/2016 Put 3.200 0.060 0.060 0.000   0 0.060
SCGFW9 22/12/2016 Call 3.400 1.010 1.010 0.000   0 1.010
SCGFX9 22/12/2016 Put 3.400 0.085 0.085 0.000   0 0.085
SCGQJ9 22/12/2016 Call 3.500 0.915 0.915 0.000   0 0.915
SCGQK9 22/12/2016 Put 3.500 0.100 0.100 0.000   0 0.100
SCGFU9 22/12/2016 Call 3.600 0.825 0.825 0.000   0 0.825
SCGFV9 22/12/2016 Put 3.600 0.120 0.120 0.000   0 0.120
SCGQD9 22/12/2016 Call 3.700 0.740 0.740 0.000   0 0.740
SCGQE9 22/12/2016 Put 3.700 0.145 0.145 0.000   0 0.145
SCGG39 22/12/2016 Call 3.800 0.660 0.660 0.000   0 0.660
SCGG49 22/12/2016 Put 3.800 0.170 0.170 0.000   0 0.170
SCGQH9 22/12/2016 Call 3.900 0.585 0.585 0.000   0 0.585
SCGQI9 22/12/2016 Put 3.900 0.200 0.200 0.000   0 0.200
SCGFY9 22/12/2016 Call 4.000 0.515 0.515 0.000   0 0.515
SCGFZ9 22/12/2016 Put 4.000 0.230 0.230 0.000   0 0.230
SCGQB9 22/12/2016 Call 4.100 0.450 0.450 0.000   0 0.450
SCGQC9 22/12/2016 Put 4.100 0.270 0.270 0.000   0 0.270
SCGG19 22/12/2016 Call 4.200 0.390 0.390 0.000   0 0.390
SCGG29 22/12/2016 Put 4.200 0.310 0.310 0.000   0 0.310
SCGQF9 22/12/2016 Call 4.300 0.335 0.335 0.000   0 0.335
SCGQG9 22/12/2016 Put 4.300 0.360 0.360 0.000   0 0.360
SCGFQ9 22/12/2016 Call 4.400 0.285 0.285 0.000   0 0.285
SCGFR9 22/12/2016 Put 4.400 0.410 0.410 0.000   0 0.410
SCGQL9 22/12/2016 Call 4.500 0.240 0.240 0.000   0 0.240
SCGQM9 22/12/2016 Put 4.500 0.465 0.465 0.000   0 0.465
SCGFS9 22/12/2016 Call 4.600 0.200 0.200 0.000   0 0.200
SCGFT9 22/12/2016 Put 4.600 0.530 0.530 0.000   0 0.530
SCGQN9 22/12/2016 Call 4.700 0.165 0.165 0.000   0 0.165
SCGQO9 22/12/2016 Put 4.700 0.595 0.595 0.000   0 0.595
SCGGN9 22/12/2016 Call 4.800 0.135 0.135 0.000   0 0.135
SCGGO9 22/12/2016 Put 4.800 0.670 0.670 0.000   0 0.670
SCGRP9 22/12/2016 Call 4.900 0.110 0.110 0.000   0 0.110
SCGRQ9 22/12/2016 Put 4.900 0.745 0.745 0.000   0 0.745
SCGM89 22/12/2016 Call 5.000 0.090 0.090 0.000   0 0.090
SCGM99 22/12/2016 Put 5.000 0.825 0.825 0.000   0 0.825
SCGTJ9 22/12/2016 Call 5.250 0.055 0.055 0.000   0 0.055
SCGTK9 22/12/2016 Put 5.250 1.035 1.035 0.000   0 1.035
SCGLE9 30/03/2017 Call 3.000 1.410 1.410 0.000   0 1.410
SCGLF9 30/03/2017 Put 3.000 0.040 0.040 0.000   0 0.040
SCGLG9 30/03/2017 Call 3.200 1.210 1.210 0.000   0 1.210
SCGLH9 30/03/2017 Put 3.200 0.065 0.065 0.000   0 0.065
SCGLK9 30/03/2017 Call 3.400 1.010 1.010 0.000   0 1.010
SCGLL9 30/03/2017 Put 3.400 0.100 0.100 0.000   0 0.100
SCGLM9 30/03/2017 Call 3.600 0.810 0.810 0.000   0 0.810
SCGLN9 30/03/2017 Put 3.600 0.150 0.150 0.000   0 0.150
SCGLA9 30/03/2017 Call 3.800 0.635 0.635 0.000   0 0.635
SCGLB9 30/03/2017 Put 3.800 0.215 0.215 0.000   0 0.215
SCGLC9 30/03/2017 Call 4.000 0.500 0.500 0.000   0 0.500
SCGLD9 30/03/2017 Put 4.000 0.290 0.290 0.000   0 0.290
SCGLI9 30/03/2017 Call 4.200 0.385 0.385 0.000   0 0.385
SCGLJ9 30/03/2017 Put 4.200 0.385 0.385 0.000   0 0.385
SCGL69 30/03/2017 Call 4.400 0.290 0.290 0.000   0 0.290
SCGL79 30/03/2017 Put 4.400 0.495 0.495 0.000   0 0.495
SCGL89 30/03/2017 Call 4.600 0.215 0.215 0.000   0 0.215
SCGL99 30/03/2017 Put 4.600 0.620 0.620 0.000   0 0.620
SCGLO9 30/03/2017 Call 4.800 0.155 0.155 0.000   0 0.155
SCGLP9 30/03/2017 Put 4.800 0.760 0.760 0.000   0 0.760
SCGMA9 30/03/2017 Call 5.000 0.115 0.115 0.000   0 0.115
SCGMB9 30/03/2017 Put 5.000 0.910 0.910 0.000   0 0.910
SCGS69 30/03/2017 Call 5.500 0.045 0.045 0.000   0 0.045
SCGS79 30/03/2017 Put 5.500 1.330 1.330 0.000   0 1.330
SCGQP9 29/06/2017 Call 3.400 1.010 1.010 0.000   0 1.010
SCGQQ9 29/06/2017 Put 3.400 0.080 0.080 0.000   0 0.080
SCGQX9 29/06/2017 Call 3.600 0.810 0.810 0.000   0 0.810
SCGQY9 29/06/2017 Put 3.600 0.130 0.130 0.000   0 0.130
SCGQR9 29/06/2017 Call 3.800 0.620 0.620 0.000   0 0.620
SCGQS9 29/06/2017 Put 3.800 0.195 0.195 0.000   0 0.195
SCGQV9 29/06/2017 Call 4.000 0.475 0.475 0.000   0 0.475
SCGQW9 29/06/2017 Put 4.000 0.275 0.275 0.000   0 0.275
SCGQT9 29/06/2017 Call 4.200 0.360 0.360 0.000   0 0.360
SCGQU9 29/06/2017 Put 4.200 0.375 0.375 0.000   0 0.375
SCGR29 29/06/2017 Call 4.400 0.265 0.265 0.000   0 0.265
SCGR39 29/06/2017 Put 4.400 0.490 0.490 0.000   0 0.490
SCGR49 29/06/2017 Call 4.600 0.195 0.195 0.000   0 0.195
SCGR59 29/06/2017 Put 4.600 0.620 0.620 0.000   0 0.620
SCGR69 29/06/2017 Call 4.800 0.140 0.140 0.000   0 0.140
SCGR79 29/06/2017 Put 4.800 0.765 0.765 0.000   0 0.765
SCGQZ9 29/06/2017 Call 5.000 0.100 0.100 0.000   0 0.100
SCGR19 29/06/2017 Put 5.000 0.920 0.920 0.000   0 0.920
SCGS89 29/06/2017 Call 5.500 0.040 0.040 0.000   0 0.040
SCGS99 29/06/2017 Put 5.500 1.340 1.340 0.000   0 1.340

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.