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 4.360 Up 0.080 4.360 4.370 4.350 4.380 4.320 14,753,302 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SCGVR9 22/12/2016 Call 0.010 4.355 4.355 0.000   0 4.275
SCGPP7 22/12/2016 Call 0.100 4.260 4.260 0.000   0 4.180
SCGPQ7 22/12/2016 Put 0.100 0.000 0.000 0.000   0 0.000
SCGPS7 22/12/2016 Call 0.110 4.250 4.250 0.000   0 4.170
SCGPR7 22/12/2016 Put 0.110 0.000 0.000 0.000   0 0.000
SCGJP9 22/12/2016 Call 2.800 1.560 1.560 0.000   0 1.485
SCGJQ9 22/12/2016 Put 2.800 0.000 0.000 0.000   0 0.000
SCGG59 22/12/2016 Call 3.000 1.365 1.365 0.000   0 1.285
SCGG69 22/12/2016 Put 3.000 0.000 0.000 0.000   0 0.000
SCGG79 22/12/2016 Call 3.200 1.165 1.165 0.000   0 1.090
SCGG89 22/12/2016 Put 3.200 0.000 0.000 0.000   0 0.000
SCGFW9 22/12/2016 Call 3.400 0.965 0.965 0.000   0 0.890
SCGFX9 22/12/2016 Put 3.400 0.000 0.000 0.000   0 0.000
SCGQJ9 22/12/2016 Call 3.500 0.865 0.865 0.000   0 0.790
SCGQK9 22/12/2016 Put 3.500 0.000 0.000 0.000   0 0.000
SCGFU9 22/12/2016 Call 3.600 0.765 0.765 0.000   0 0.695
SCGFV9 22/12/2016 Put 3.600 0.000 0.000 0.000   0 0.000
SCGQD9 22/12/2016 Call 3.700 0.665 0.665 0.000   0 0.595
SCGQE9 22/12/2016 Put 3.700 0.000 0.000 0.000   0 0.000
SCGG39 22/12/2016 Call 3.800 0.565 0.565 0.000   0 0.495
SCGG49 22/12/2016 Put 3.800 0.000 0.000 0.000   0 0.000
SCGQH9 22/12/2016 Call 3.900 0.465 0.465 0.000   0 0.400
SCGQI9 22/12/2016 Put 3.900 0.000 0.000 0.000   0 0.002
SCGFY9 22/12/2016 Call 4.000 0.365 0.365 0.000   0 0.305
SCGFZ9 22/12/2016 Put 4.000 0.002 0.002 0.000   0 0.006
SCGQB9 22/12/2016 Call 4.100 0.275 0.275 0.000   0 0.215
SCGQC9 22/12/2016 Put 4.100 0.006 0.006 0.000   978 0.015
SCGG19 22/12/2016 Call 4.200 0.185 0.185 0.000   0 0.140
SCGG29 22/12/2016 Put 4.200 0.015 0.015 0.000   5 0.040
SCGQF9 22/12/2016 Call 4.300 0.115 0.115 0.000   189 0.080
SCGQG9 22/12/2016 Put 4.300 0.040 0.040 0.000   0 0.085
SCGFQ9 22/12/2016 Call 4.400 0.060 0.060 0.000   441 0.040
SCGFR9 22/12/2016 Put 4.400 0.085 0.085 0.000   886 0.155
SCGQL9 22/12/2016 Call 4.500 0.030 0.030 0.000   0 0.015
SCGQM9 22/12/2016 Put 4.500 0.150 0.150 0.000   0 0.235
SCGFS9 22/12/2016 Call 4.600 0.010 0.010 0.000   0 0.005
SCGFT9 22/12/2016 Put 4.600 0.240 0.240 0.000   50 0.330
SCGQN9 22/12/2016 Call 4.700 0.003 0.003 0.000   2,500 0.002
SCGQO9 22/12/2016 Put 4.700 0.340 0.340 0.000   240 0.425
SCGGN9 22/12/2016 Call 4.800 0.001 0.001 0.000   197 0.000
SCGGO9 22/12/2016 Put 4.800 0.440 0.440 0.000   0 0.525
SCGRP9 22/12/2016 Call 4.900 0.000 0.000 0.000   11,406 0.000
SCGRQ9 22/12/2016 Put 4.900 0.540 0.540 0.000   265 0.625
SCGM89 22/12/2016 Call 5.000 0.000 0.000 0.000   2,000 0.000
SCGM99 22/12/2016 Put 5.000 0.640 0.640 0.000   268 0.720
SCGTJ9 22/12/2016 Call 5.250 0.000 0.000 0.000   3,900 0.000
SCGTK9 22/12/2016 Put 5.250 0.890 0.890 0.000   400 0.970
SCGTZ9 22/12/2016 Call 5.500 0.000 0.000 0.000   277 0.000
SCGU19 22/12/2016 Put 5.500 1.140 1.140 0.000   0 1.220
SCGUK9 22/12/2016 Call 5.750 0.000 0.000 0.000   0 0.000
SCGUL9 22/12/2016 Put 5.750 1.390 1.390 0.000   0 1.470
SCGX99 22/12/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SCGXA9 22/12/2016 Put 6.000 1.640 1.640 0.000   0 1.725
SCGYP9 22/12/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SCGYQ9 22/12/2016 Put 6.250 1.890 1.890 0.000   0 1.975
SCGCR7 22/12/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SCGCS7 22/12/2016 Put 6.500 2.140 2.140 0.000   0 2.225
SCGDK7 22/12/2016 Call 6.750 0.000 0.000 0.000   0 0.000
SCGDL7 22/12/2016 Put 6.750 2.390 2.390 0.000   0 2.475
SCGEG7 22/12/2016 Call 7.000 0.000 0.000 0.000   0 0.000
SCGEH7 22/12/2016 Put 7.000 2.640 2.640 0.000   0 2.725
SCGG17 24/01/2017 Call 0.010 4.360 4.360 0.000   0 4.280
SCGMO7 24/01/2017 Call 3.400 0.970 0.970 0.000   0 0.890
SCGMP7 24/01/2017 Put 3.400 0.000 0.000 0.000   0 0.000
SCGLD7 24/01/2017 Call 3.500 0.870 0.870 0.000   0 0.795
SCGLE7 24/01/2017 Put 3.500 0.000 0.000 0.000   0 0.000
SCGL37 24/01/2017 Call 3.600 0.770 0.770 0.000   0 0.700
SCGL47 24/01/2017 Put 3.600 0.000 0.000 0.000   0 0.001
SCGKQ7 24/01/2017 Call 3.700 0.675 0.675 0.000   0 0.605
SCGKR7 24/01/2017 Put 3.700 0.001 0.001 0.000   0 0.003
SCGJA7 24/01/2017 Call 3.800 0.575 0.575 0.000   0 0.510
SCGJB7 24/01/2017 Put 3.800 0.003 0.003 0.000   30 0.008
SCGIZ7 24/01/2017 Call 3.900 0.480 0.480 0.000   0 0.415
SCGJ17 24/01/2017 Put 3.900 0.007 0.007 0.000   0 0.015
SCGIV7 24/01/2017 Call 4.000 0.390 0.390 0.000   0 0.330
SCGIW7 24/01/2017 Put 4.000 0.015 0.015 0.000   2,500 0.030
SCGIR7 24/01/2017 Call 4.100 0.305 0.305 0.000   30 0.250
SCGIS7 24/01/2017 Put 4.100 0.030 0.030 0.000   0 0.050
SCGIN7 24/01/2017 Call 4.200 0.225 0.225 0.000   50 0.180
SCGIO7 24/01/2017 Put 4.200 0.055 0.055 0.000   54 0.080
SCGG87 24/01/2017 Call 4.300 0.155 0.155 0.000   5,000 0.120
SCGG97 24/01/2017 Put 4.300 0.085 0.085 0.000   0 0.125
SCGFU7 24/01/2017 Call 4.400 0.105 0.105 0.000   0 0.075
SCGFV7 24/01/2017 Put 4.400 0.135 0.135 0.000   35 0.185
SCGPN7 24/01/2017 Call 4.410 0.100 0.100 0.000   0 0.070
SCGPO7 24/01/2017 Put 4.410 0.140 0.140 0.000   886 0.190
SCGF97 24/01/2017 Call 4.500 0.065 0.065 0.000   0 0.045
SCGFF7 24/01/2017 Put 4.500 0.195 0.195 0.000   0 0.260
SCGFS7 24/01/2017 Call 4.600 0.035 0.035 0.000   0 0.025
SCGFT7 24/01/2017 Put 4.600 0.265 0.265 0.000   0 0.340
SCGFK7 24/01/2017 Call 4.700 0.020 0.020 0.000   0 0.010
SCGFL7 24/01/2017 Put 4.700 0.350 0.350 0.000   0 0.430
SCGFO7 24/01/2017 Call 4.800 0.009 0.009 0.000   0 0.006
SCGFP7 24/01/2017 Put 4.800 0.445 0.445 0.000   0 0.525
SCGFI7 24/01/2017 Call 4.900 0.004 0.004 0.000   0 0.003
SCGFJ7 24/01/2017 Put 4.900 0.540 0.540 0.000   0 0.625
SCGFQ7 24/01/2017 Call 5.000 0.002 0.002 0.000   0 0.001
SCGFR7 24/01/2017 Put 5.000 0.640 0.640 0.000   0 0.725
SCGF17 24/01/2017 Call 5.250 0.000 0.000 0.000   0 0.000
SCGF27 24/01/2017 Put 5.250 0.890 0.890 0.000   0 0.975
SCGFG7 24/01/2017 Call 5.500 0.000 0.000 0.000   0 0.000
SCGFH7 24/01/2017 Put 5.500 1.140 1.140 0.000   0 1.225
SCGFW7 24/01/2017 Call 5.750 0.000 0.000 0.000   0 0.000
SCGFX7 24/01/2017 Put 5.750 1.390 1.390 0.000   0 1.475
SCGF57 24/01/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SCGF67 24/01/2017 Put 6.000 1.640 1.640 0.000   0 1.725
SCGF77 24/01/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SCGF87 24/01/2017 Put 6.250 1.890 1.890 0.000   0 1.975
SCGFY7 24/01/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SCGFZ7 24/01/2017 Put 6.500 2.140 2.140 0.000   0 2.225
SCGFM7 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SCGFN7 24/01/2017 Put 6.750 2.390 2.390 0.000   0 2.475
SCGF37 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
SCGF47 24/01/2017 Put 7.000 2.640 2.640 0.000   0 2.730
SCGIK7 23/02/2017 Call 0.010 4.255 4.255 0.000   0 4.175
SCGMQ7 23/02/2017 Call 3.400 0.975 0.975 0.000   0 0.895
SCGMR7 23/02/2017 Put 3.400 0.003 0.003 0.000   0 0.005
SCGLF7 23/02/2017 Call 3.500 0.875 0.875 0.000   0 0.800
SCGLG7 23/02/2017 Put 3.500 0.005 0.005 0.000   0 0.010
SCGL57 23/02/2017 Call 3.600 0.775 0.775 0.000   0 0.700
SCGL67 23/02/2017 Put 3.600 0.009 0.009 0.000   200 0.015
SCGKS7 23/02/2017 Call 3.700 0.680 0.680 0.000   0 0.610
SCGKT7 23/02/2017 Put 3.700 0.015 0.015 0.000   0 0.025
SCGJC7 23/02/2017 Call 3.800 0.585 0.585 0.000   0 0.515
SCGJD7 23/02/2017 Put 3.800 0.025 0.025 0.000   0 0.040
SCGJ27 23/02/2017 Call 3.900 0.490 0.490 0.000   0 0.430
SCGJ37 23/02/2017 Put 3.900 0.040 0.040 0.000   0 0.060
SCGIX7 23/02/2017 Call 4.000 0.400 0.400 0.000   0 0.345
SCGIY7 23/02/2017 Put 4.000 0.060 0.060 0.000   100 0.085
SCGIT7 23/02/2017 Call 4.100 0.320 0.320 0.000   0 0.265
SCGIU7 23/02/2017 Put 4.100 0.090 0.090 0.000   0 0.120
SCGIP7 23/02/2017 Call 4.200 0.245 0.245 0.000   0 0.200
SCGIQ7 23/02/2017 Put 4.200 0.125 0.125 0.000   0 0.160
SCGIL7 23/02/2017 Call 4.300 0.180 0.180 0.000   35 0.145
SCGIM7 23/02/2017 Put 4.300 0.170 0.170 0.000   26 0.215
SCGIG7 23/02/2017 Call 4.400 0.125 0.125 0.000   900 0.095
SCGIH7 23/02/2017 Put 4.400 0.225 0.225 0.000   0 0.280
SCGGY7 23/02/2017 Call 4.500 0.085 0.085 0.000   0 0.065
SCGGZ7 23/02/2017 Put 4.500 0.295 0.295 0.000   0 0.355
SCGI57 23/02/2017 Call 4.600 0.055 0.055 0.000   0 0.040
SCGI67 23/02/2017 Put 4.600 0.370 0.370 0.000   0 0.440
SCGGU7 23/02/2017 Call 4.700 0.035 0.035 0.000   0 0.025
SCGGV7 23/02/2017 Put 4.700 0.455 0.455 0.000   0 0.530
SCGI77 23/02/2017 Call 4.800 0.020 0.020 0.000   0 0.015
SCGI87 23/02/2017 Put 4.800 0.545 0.545 0.000   0 0.625
SCGGW7 23/02/2017 Call 4.900 0.010 0.010 0.000   0 0.008
SCGGX7 23/02/2017 Put 4.900 0.640 0.640 0.000   0 0.720
SCGGK7 23/02/2017 Call 5.000 0.006 0.006 0.000   0 0.004
SCGGL7 23/02/2017 Put 5.000 0.735 0.735 0.000   42 0.820
SCGGQ7 23/02/2017 Call 5.250 0.001 0.001 0.000   0 0.001
SCGGR7 23/02/2017 Put 5.250 0.985 0.985 0.000   0 1.065
SCGI37 23/02/2017 Call 5.500 0.000 0.000 0.000   0 0.000
SCGI47 23/02/2017 Put 5.500 1.235 1.235 0.000   0 1.315
SCGI97 23/02/2017 Call 5.750 0.000 0.000 0.000   0 0.000
SCGIF7 23/02/2017 Put 5.750 1.480 1.480 0.000   0 1.565
SCGGO7 23/02/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SCGGP7 23/02/2017 Put 6.000 1.730 1.730 0.000   0 1.810
SCGGS7 23/02/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SCGGT7 23/02/2017 Put 6.250 1.980 1.980 0.000   0 2.060
SCGI17 23/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SCGI27 23/02/2017 Put 6.500 2.230 2.230 0.000   0 2.310
SCGII7 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SCGIJ7 23/02/2017 Put 6.750 2.480 2.480 0.000   0 2.560
SCGGM7 23/02/2017 Call 7.000 0.000 0.000 0.000   0 0.000
SCGGN7 23/02/2017 Put 7.000 2.730 2.730 0.000   0 2.810
SCGWP9 30/03/2017 Call 0.010 4.265 4.265 0.000   0 4.185
SCGLE9 30/03/2017 Call 3.000 1.370 1.370 0.000   0 1.295
SCGLF9 30/03/2017 Put 3.000 0.001 0.001 0.000   0 0.001
SCGLG9 30/03/2017 Call 3.200 1.170 1.170 0.000   0 1.100
SCGLH9 30/03/2017 Put 3.200 0.003 0.003 0.000   0 0.003
SCGLK9 30/03/2017 Call 3.400 0.975 0.975 0.000   0 0.905
SCGLL9 30/03/2017 Put 3.400 0.009 0.009 0.000   0 0.010
SCGLH7 30/03/2017 Call 3.500 0.880 0.880 0.000   0 0.805
SCGLI7 30/03/2017 Put 3.500 0.015 0.015 0.000   0 0.020
SCGLM9 30/03/2017 Call 3.600 0.780 0.780 0.000   0 0.710
SCGLN9 30/03/2017 Put 3.600 0.025 0.025 0.000   0 0.030
SCGW19 30/03/2017 Call 3.700 0.685 0.685 0.000   0 0.615
SCGW29 30/03/2017 Put 3.700 0.035 0.035 0.000   0 0.040
SCGLA9 30/03/2017 Call 3.800 0.590 0.590 0.000   0 0.525
SCGLB9 30/03/2017 Put 3.800 0.050 0.050 0.000   0 0.060
SCGW59 30/03/2017 Call 3.900 0.495 0.495 0.000   0 0.435
SCGW69 30/03/2017 Put 3.900 0.065 0.065 0.000   150 0.080
SCGLC9 30/03/2017 Call 4.000 0.410 0.410 0.000   0 0.355
SCGLD9 30/03/2017 Put 4.000 0.090 0.090 0.090 2,000 50 0.110
SCGW39 30/03/2017 Call 4.100 0.335 0.335 0.000   200 0.280
SCGW49 30/03/2017 Put 4.100 0.120 0.120 0.000   0 0.150
SCGLI9 30/03/2017 Call 4.200 0.260 0.260 0.000   449 0.215
SCGLJ9 30/03/2017 Put 4.200 0.160 0.160 0.000   0 0.190
SCGVY9 30/03/2017 Call 4.300 0.200 0.200 0.000   0 0.160
SCGVZ9 30/03/2017 Put 4.300 0.205 0.205 0.000   420 0.245
SCGL69 30/03/2017 Call 4.400 0.150 0.150 0.000   250 0.115
SCGL79 30/03/2017 Put 4.400 0.260 0.260 0.000   10,750 0.305
SCGVU9 30/03/2017 Call 4.500 0.105 0.105 0.000   0 0.080
SCGVV9 30/03/2017 Put 4.500 0.320 0.320 0.000   0 0.380
SCGL89 30/03/2017 Call 4.600 0.075 0.075 0.000   10,750 0.055
SCGL99 30/03/2017 Put 4.600 0.390 0.390 0.000   10,750 0.455
SCGVW9 30/03/2017 Call 4.700 0.050 0.050 0.000   1,250 0.035
SCGVX9 30/03/2017 Put 4.700 0.470 0.470 0.000   1,250 0.540
SCGLO9 30/03/2017 Call 4.800 0.035 0.035 0.000   450 0.025
SCGLP9 30/03/2017 Put 4.800 0.555 0.555 0.000   0 0.635
SCGVS9 30/03/2017 Call 4.900 0.020 0.020 0.000   0 0.015
SCGVT9 30/03/2017 Put 4.900 0.645 0.645 0.000   22 0.725
SCGMA9 30/03/2017 Call 5.000 0.015 0.015 0.000   0 0.009
SCGMB9 30/03/2017 Put 5.000 0.740 0.740 0.000   0 0.820
SCGWQ9 30/03/2017 Call 5.250 0.004 0.004 0.000   400 0.002
SCGWR9 30/03/2017 Put 5.250 0.985 0.985 0.000   0 1.065
SCGS69 30/03/2017 Call 5.500 0.001 0.001 0.000   400 0.001
SCGS79 30/03/2017 Put 5.500 1.235 1.235 0.000   0 1.315
SCGWW9 30/03/2017 Call 5.750 0.000 0.000 0.000   1,200 0.000
SCGWX9 30/03/2017 Put 5.750 1.480 1.480 0.000   0 1.560
SCGU29 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SCGU39 30/03/2017 Put 6.000 1.730 1.730 0.000   0 1.810
SCGYR9 30/03/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SCGYS9 30/03/2017 Put 6.250 1.980 1.980 0.000   0 2.060
SCGCT7 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SCGCU7 30/03/2017 Put 6.500 2.230 2.230 0.000   0 2.310
SCGDM7 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SCGDN7 30/03/2017 Put 6.750 2.475 2.475 0.000   0 2.560
SCGEI7 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
SCGEJ7 30/03/2017 Put 7.000 2.725 2.725 0.000   0 2.810
SCGMJ7 27/04/2017 Call 0.010 4.270 4.270 0.000   0 4.190
SCGMS7 27/04/2017 Call 3.400 0.975 0.975 0.000   0 0.900
SCGMT7 27/04/2017 Put 3.400 0.009 0.009 0.000   0 0.020
SCGLJ7 27/04/2017 Call 3.500 0.880 0.880 0.000   0 0.800
SCGLK7 27/04/2017 Put 3.500 0.015 0.015 0.000   0 0.030
SCGLL7 27/04/2017 Call 3.600 0.780 0.780 0.000   0 0.705
SCGLM7 27/04/2017 Put 3.600 0.025 0.025 0.000   0 0.040
SCGLN7 27/04/2017 Call 3.700 0.685 0.685 0.000   0 0.605
SCGLO7 27/04/2017 Put 3.700 0.035 0.035 0.000   0 0.060
SCGLP7 27/04/2017 Call 3.800 0.590 0.590 0.000   0 0.515
SCGLQ7 27/04/2017 Put 3.800 0.050 0.050 0.000   0 0.075
SCGLR7 27/04/2017 Call 3.900 0.500 0.500 0.000   0 0.430
SCGLS7 27/04/2017 Put 3.900 0.070 0.070 0.000   0 0.100
SCGLT7 27/04/2017 Call 4.000 0.420 0.420 0.000   0 0.350
SCGLU7 27/04/2017 Put 4.000 0.100 0.100 0.000   0 0.125
SCGLW7 27/04/2017 Call 4.100 0.340 0.340 0.000   0 0.285
SCGLX7 27/04/2017 Put 4.100 0.130 0.130 0.000   0 0.165
SCGLY7 27/04/2017 Call 4.200 0.275 0.275 0.000   0 0.225
SCGLZ7 27/04/2017 Put 4.200 0.170 0.170 0.000   0 0.205
SCGM17 27/04/2017 Call 4.300 0.215 0.215 0.000   0 0.170
SCGM27 27/04/2017 Put 4.300 0.215 0.215 0.000   0 0.260
SCGM37 27/04/2017 Call 4.400 0.165 0.165 0.000   1,250 0.130
SCGM47 27/04/2017 Put 4.400 0.270 0.270 0.000   0 0.325
SCGM57 27/04/2017 Call 4.500 0.125 0.125 0.000   1,250 0.095
SCGM67 27/04/2017 Put 4.500 0.335 0.335 0.000   0 0.395
SCGM77 27/04/2017 Call 4.600 0.090 0.090 0.000   0 0.065
SCGM87 27/04/2017 Put 4.600 0.405 0.405 0.000   0 0.470
SCGM97 27/04/2017 Call 4.700 0.065 0.065 0.000   0 0.045
SCGMA7 27/04/2017 Put 4.700 0.480 0.480 0.000   0 0.550
SCGMB7 27/04/2017 Call 4.800 0.045 0.045 0.000   0 0.030
SCGMC7 27/04/2017 Put 4.800 0.565 0.565 0.000   0 0.635
SCGMD7 27/04/2017 Call 4.900 0.030 0.030 0.000   0 0.020
SCGME7 27/04/2017 Put 4.900 0.650 0.650 0.000   0 0.730
SCGMK7 27/04/2017 Call 5.000 0.020 0.020 0.000   0 0.015
SCGML7 27/04/2017 Put 5.000 0.745 0.745 0.000   0 0.830
SCGP67 25/05/2017 Call 0.010 4.280 4.280 0.000   0 4.195
SCGPL7 25/05/2017 Call 3.400 0.975 0.975 0.000   0 0.905
SCGPM7 25/05/2017 Put 3.400 0.015 0.015 0.000   0 0.020
SCGN17 25/05/2017 Call 3.500 0.880 0.880 0.000   0 0.805
SCGN27 25/05/2017 Put 3.500 0.025 0.025 0.000   0 0.030
SCGN37 25/05/2017 Call 3.600 0.785 0.785 0.000   0 0.705
SCGN47 25/05/2017 Put 3.600 0.035 0.035 0.000   0 0.040
SCGN57 25/05/2017 Call 3.700 0.690 0.690 0.000   0 0.610
SCGN67 25/05/2017 Put 3.700 0.050 0.050 0.000   0 0.060
SCGN77 25/05/2017 Call 3.800 0.600 0.600 0.000   0 0.520
SCGN87 25/05/2017 Put 3.800 0.065 0.065 0.000   0 0.080
SCGN97 25/05/2017 Call 3.900 0.510 0.510 0.000   0 0.435
SCGNK7 25/05/2017 Put 3.900 0.085 0.085 0.000   0 0.105
SCGNL7 25/05/2017 Call 4.000 0.430 0.430 0.000   0 0.360
SCGNM7 25/05/2017 Put 4.000 0.110 0.110 0.000   0 0.135
SCGNN7 25/05/2017 Call 4.100 0.350 0.350 0.000   0 0.295
SCGNO7 25/05/2017 Put 4.100 0.145 0.145 0.000   0 0.175
SCGNP7 25/05/2017 Call 4.200 0.285 0.285 0.000   0 0.235
SCGNQ7 25/05/2017 Put 4.200 0.185 0.185 0.000   0 0.220
SCGNR7 25/05/2017 Call 4.300 0.225 0.225 0.000   0 0.185
SCGNS7 25/05/2017 Put 4.300 0.230 0.230 0.000   0 0.270
SCGNT7 25/05/2017 Call 4.400 0.175 0.175 0.000   0 0.140
SCGNU7 25/05/2017 Put 4.400 0.285 0.285 0.000   0 0.330
SCGNV7 25/05/2017 Call 4.500 0.135 0.135 0.000   0 0.105
SCGNW7 25/05/2017 Put 4.500 0.345 0.345 0.000   0 0.400
SCGNX7 25/05/2017 Call 4.600 0.105 0.105 0.000   0 0.080
SCGNY7 25/05/2017 Put 4.600 0.415 0.415 0.000   0 0.475
SCGNZ7 25/05/2017 Call 4.700 0.085 0.085 0.000   0 0.060
SCGP17 25/05/2017 Put 4.700 0.490 0.490 0.000   0 0.555
SCGP27 25/05/2017 Call 4.800 0.065 0.065 0.000   0 0.045
SCGP37 25/05/2017 Put 4.800 0.575 0.575 0.000   0 0.640
SCGP47 25/05/2017 Call 4.900 0.050 0.050 0.000   0 0.030
SCGP57 25/05/2017 Put 4.900 0.665 0.665 0.000   0 0.725
SCGPT7 25/05/2017 Call 5.000 0.040 0.040 0.000      
SCGPU7 25/05/2017 Put 5.000 0.750 0.750 0.000      
SCGC57 29/06/2017 Call 0.010 4.285 4.285 0.000   0 4.205
SCGQP9 29/06/2017 Call 3.400 0.975 0.975 0.000   0 0.905
SCGQQ9 29/06/2017 Put 3.400 0.020 0.020 0.000   0 0.025
SCGMF7 29/06/2017 Call 3.500 0.880 0.880 0.000   0 0.805
SCGMG7 29/06/2017 Put 3.500 0.030 0.030 0.000   0 0.040
SCGQX9 29/06/2017 Call 3.600 0.785 0.785 0.000   0 0.710
SCGQY9 29/06/2017 Put 3.600 0.045 0.045 0.000   0 0.055
SCGKU7 29/06/2017 Call 3.700 0.695 0.695 0.000   0 0.615
SCGKV7 29/06/2017 Put 3.700 0.060 0.060 0.000   0 0.075
SCGP77 29/06/2017 Call 3.710 0.645 0.645 0.000   0 0.575
SCGP87 29/06/2017 Put 3.710 0.060 0.060 0.000   60 0.075
SCGQR9 29/06/2017 Call 3.800 0.605 0.605 0.000   0 0.530
SCGQS9 29/06/2017 Put 3.800 0.080 0.080 0.000   0 0.095
SCGPK7 29/06/2017 Call 3.810 0.565 0.565 0.000   0 0.495
SCGP97 29/06/2017 Put 3.810 0.080 0.080 0.000   0 0.095
SCGJ47 29/06/2017 Call 3.900 0.520 0.520 0.000   0 0.455
SCGJ57 29/06/2017 Put 3.900 0.105 0.105 0.000   0 0.120
SCGQV9 29/06/2017 Call 4.000 0.440 0.440 0.000   0 0.380
SCGQW9 29/06/2017 Put 4.000 0.130 0.130 0.000   0 0.155
SCGB47 29/06/2017 Call 4.100 0.370 0.370 0.000   0 0.315
SCGB57 29/06/2017 Put 4.100 0.165 0.165 0.000   0 0.195
SCGQT9 29/06/2017 Call 4.200 0.305 0.305 0.000   0 0.260
SCGQU9 29/06/2017 Put 4.200 0.210 0.210 0.000   0 0.240
SCGBJ7 29/06/2017 Call 4.300 0.250 0.250 0.000   0 0.210
SCGBK7 29/06/2017 Put 4.300 0.255 0.255 0.000   0 0.290
SCGR29 29/06/2017 Call 4.400 0.200 0.200 0.000   0 0.165
SCGR39 29/06/2017 Put 4.400 0.310 0.310 0.000   0 0.350
SCGBH7 29/06/2017 Call 4.500 0.160 0.160 0.000   1,250 0.135
SCGBI7 29/06/2017 Put 4.500 0.370 0.370 0.000   0 0.420
SCGR49 29/06/2017 Call 4.600 0.125 0.125 0.000   0 0.105
SCGR59 29/06/2017 Put 4.600 0.435 0.435 0.000   0 0.490
SCGB87 29/06/2017 Call 4.700 0.100 0.100 0.000   0 0.080
SCGB97 29/06/2017 Put 4.700 0.510 0.510 0.000   0 0.570
SCGR69 29/06/2017 Call 4.800 0.075 0.075 0.000   0 0.060
SCGR79 29/06/2017 Put 4.800 0.590 0.590 0.000   0 0.655
SCGBF7 29/06/2017 Call 4.900 0.060 0.060 0.000   0 0.050
SCGBG7 29/06/2017 Put 4.900 0.670 0.670 0.000   0 0.740
SCGQZ9 29/06/2017 Call 5.000 0.045 0.045 0.000   0 0.035
SCGR19 29/06/2017 Put 5.000 0.760 0.760 0.000   0 0.830
SCGB27 29/06/2017 Call 5.250 0.020 0.020 0.000   0 0.020
SCGB37 29/06/2017 Put 5.250 0.995 0.995 0.000   0 1.070
SCGS89 29/06/2017 Call 5.500 0.010 0.010 0.000   0 0.008
SCGS99 29/06/2017 Put 5.500 1.235 1.235 0.000   0 1.315
SCGB67 29/06/2017 Call 5.750 0.005 0.005 0.000   0 0.004
SCGB77 29/06/2017 Put 5.750 1.480 1.480 0.000   0 1.560
SCGU49 29/06/2017 Call 6.000 0.002 0.002 0.000   0 0.002
SCGU59 29/06/2017 Put 6.000 1.730 1.730 0.000   0 1.810
SCGCF7 29/06/2017 Call 6.250 0.001 0.001 0.000   0 0.001
SCGCG7 29/06/2017 Put 6.250 1.980 1.980 0.000   0 2.060
SCGY89 29/06/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SCGY99 29/06/2017 Put 6.500 2.225 2.225 0.000   0 2.310
SCGDO7 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SCGDP7 29/06/2017 Put 6.750 2.475 2.475 0.000   0 2.560
SCGEK7 29/06/2017 Call 7.000 0.000 0.000 0.000   0 0.000
SCGEL7 29/06/2017 Put 7.000 2.725 2.725 0.000   0 2.810
SCGKD7 28/09/2017 Call 0.010 4.190 4.190 0.000   0 4.110
SCGMU7 28/09/2017 Call 3.400 0.980 0.980 0.000   0 0.900
SCGMV7 28/09/2017 Put 3.400 0.060 0.060 0.000   0 0.080
SCGMH7 28/09/2017 Call 3.500 0.885 0.885 0.000   0 0.805
SCGMI7 28/09/2017 Put 3.500 0.075 0.075 0.000   0 0.090
SCGW79 28/09/2017 Call 3.600 0.790 0.790 0.000   0 0.715
SCGW89 28/09/2017 Put 3.600 0.095 0.095 0.000   120 0.110
SCGKW7 28/09/2017 Call 3.700 0.700 0.700 0.000   0 0.630
SCGKX7 28/09/2017 Put 3.700 0.115 0.115 0.000   0 0.135
SCGW99 28/09/2017 Call 3.800 0.615 0.615 0.000   0 0.545
SCGWA9 28/09/2017 Put 3.800 0.140 0.140 0.000   0 0.165
SCGKI7 28/09/2017 Call 3.900 0.535 0.535 0.000   0 0.470
SCGKJ7 28/09/2017 Put 3.900 0.175 0.175 0.000   0 0.200
SCGWD9 28/09/2017 Call 4.000 0.465 0.465 0.000   0 0.405
SCGWE9 28/09/2017 Put 4.000 0.210 0.210 0.000   0 0.240
SCGJS7 28/09/2017 Call 4.100 0.400 0.400 0.000   0 0.345
SCGJT7 28/09/2017 Put 4.100 0.250 0.250 0.000   0 0.285
SCGWB9 28/09/2017 Call 4.200 0.340 0.340 0.000   0 0.290
SCGWC9 28/09/2017 Put 4.200 0.295 0.295 0.000   0 0.330
SCGJK7 28/09/2017 Call 4.300 0.285 0.285 0.000   0 0.240
SCGJL7 28/09/2017 Put 4.300 0.345 0.345 0.000   0 0.390
SCGWF9 28/09/2017 Call 4.400 0.240 0.240 0.000   0 0.200
SCGWG9 28/09/2017 Put 4.400 0.405 0.405 0.000   0 0.450
SCGJO7 28/09/2017 Call 4.500 0.200 0.200 0.000   0 0.165
SCGJP7 28/09/2017 Put 4.500 0.465 0.465 0.000   0 0.515
SCGWH9 28/09/2017 Call 4.600 0.165 0.165 0.000   0 0.135
SCGWI9 28/09/2017 Put 4.600 0.535 0.535 0.000   0 0.590
SCGJQ7 28/09/2017 Call 4.700 0.135 0.135 0.000   0 0.110
SCGJR7 28/09/2017 Put 4.700 0.605 0.605 0.000   0 0.665
SCGWJ9 28/09/2017 Call 4.800 0.110 0.110 0.000   30 0.090
SCGWK9 28/09/2017 Put 4.800 0.685 0.685 0.000   0 0.740
SCGJM7 28/09/2017 Call 4.900 0.085 0.085 0.000   0 0.070
SCGJN7 28/09/2017 Put 4.900 0.765 0.765 0.000   0 0.825
SCGWL9 28/09/2017 Call 5.000 0.070 0.070 0.000   0 0.055
SCGWM9 28/09/2017 Put 5.000 0.850 0.850 0.000   0 0.910
SCGJI7 28/09/2017 Call 5.250 0.040 0.040 0.000   0 0.035
SCGJJ7 28/09/2017 Put 5.250 1.070 1.070 0.000   0 1.135
SCGWN9 28/09/2017 Call 5.500 0.020 0.020 0.000   0 0.020
SCGWO9 28/09/2017 Put 5.500 1.300 1.300 0.000   0 1.370
SCGJG7 28/09/2017 Call 5.750 0.010 0.010 0.000   0 0.010
SCGJH7 28/09/2017 Put 5.750 1.540 1.540 0.000   0 1.615
SCGWS9 28/09/2017 Call 6.000 0.005 0.005 0.000   0 0.006
SCGWT9 28/09/2017 Put 6.000 1.785 1.785 0.000   0 1.860
SCGKE7 28/09/2017 Call 6.250 0.003 0.003 0.000   0 0.003
SCGKF7 28/09/2017 Put 6.250 2.030 2.030 0.000   0 2.110
SCGYA9 28/09/2017 Call 6.500 0.001 0.001 0.000   0 0.002
SCGYB9 28/09/2017 Put 6.500 2.275 2.275 0.000   0 2.355
SCGCV7 28/09/2017 Call 7.000 0.000 0.000 0.000   0 0.000
SCGCW7 28/09/2017 Put 7.000 2.770 2.770 0.000   0 2.850
SCGEM7 28/09/2017 Call 7.500 0.000 0.000 0.000   0 0.000
SCGEN7 28/09/2017 Put 7.500 3.260 3.260 0.000   0 3.340
SCGMW7 21/12/2017 Call 3.200 1.175 1.175 0.000   0 1.100
SCGMX7 21/12/2017 Put 3.200 0.060 0.060 0.000   0 0.065
SCGL77 21/12/2017 Call 3.400 0.980 0.980 0.000   0 0.910
SCGL87 21/12/2017 Put 3.400 0.090 0.090 0.000   30 0.100
SCGJE7 21/12/2017 Call 3.600 0.800 0.800 0.000   0 0.735
SCGJF7 21/12/2017 Put 3.600 0.125 0.125 0.000   0 0.145
SCGC67 21/12/2017 Call 3.800 0.635 0.635 0.000   0 0.575
SCGC77 21/12/2017 Put 3.800 0.180 0.180 0.000   0 0.200
SCGBY7 21/12/2017 Call 4.000 0.495 0.495 0.000   0 0.440
SCGBZ7 21/12/2017 Put 4.000 0.245 0.245 0.000   130 0.275
SCGC17 21/12/2017 Call 4.200 0.375 0.375 0.000   0 0.330
SCGC27 21/12/2017 Put 4.200 0.335 0.335 0.000   0 0.370
SCGBL7 21/12/2017 Call 4.400 0.275 0.275 0.000   0 0.240
SCGBM7 21/12/2017 Put 4.400 0.440 0.440 0.000   0 0.485
SCGBO7 21/12/2017 Call 4.600 0.200 0.200 0.000   0 0.170
SCGBP7 21/12/2017 Put 4.600 0.570 0.570 0.000   0 0.615
SCGBQ7 21/12/2017 Call 4.800 0.140 0.140 0.000   0 0.120
SCGBR7 21/12/2017 Put 4.800 0.710 0.710 0.000   0 0.765
SCGBS7 21/12/2017 Call 5.000 0.095 0.095 0.000   0 0.085
SCGBT7 21/12/2017 Put 5.000 0.870 0.870 0.000   0 0.930
SCGBW7 21/12/2017 Call 5.500 0.035 0.035 0.000   0 0.030
SCGBX7 21/12/2017 Put 5.500 1.315 1.315 0.000   0 1.385
SCGC37 21/12/2017 Call 6.000 0.010 0.010 0.000   0 0.010
SCGC47 21/12/2017 Put 6.000 1.790 1.790 0.000   0 1.865
SCGBU7 21/12/2017 Call 6.500 0.004 0.004 0.000   0 0.004
SCGBV7 21/12/2017 Put 6.500 2.280 2.280 0.000   0 2.360
SCGCX7 21/12/2017 Call 7.000 0.001 0.001 0.000   0 0.001
SCGCY7 21/12/2017 Put 7.000 2.775 2.775 0.000   0 2.855
SCGEO7 21/12/2017 Call 7.500 0.000 0.000 0.000   0 0.000
SCGEP7 21/12/2017 Put 7.500 3.270 3.270 0.000   0 3.345
SCGMY7 28/03/2018 Call 3.200 1.170 1.170 0.000   0 1.090
SCGMZ7 28/03/2018 Put 3.200 0.070 0.070 0.000   0 0.080
SCGL97 28/03/2018 Call 3.400 0.970 0.970 0.000   0 0.895
SCGLA7 28/03/2018 Put 3.400 0.110 0.110 0.000   0 0.125
SCGKK7 28/03/2018 Call 3.600 0.780 0.780 0.000   0 0.705
SCGKL7 28/03/2018 Put 3.600 0.165 0.165 0.000   0 0.180
SCGKG7 28/03/2018 Call 3.800 0.610 0.610 0.000   15 0.535
SCGKH7 28/03/2018 Put 3.800 0.230 0.230 0.000   0 0.260
SCGK97 28/03/2018 Call 4.000 0.470 0.470 0.000   0 0.405
SCGKA7 28/03/2018 Put 4.000 0.315 0.315 0.000   0 0.350
SCGK77 28/03/2018 Call 4.200 0.360 0.360 0.000   0 0.300
SCGK87 28/03/2018 Put 4.200 0.420 0.420 0.000   35 0.460
SCGKB7 28/03/2018 Call 4.400 0.270 0.270 0.000   0 0.220
SCGKC7 28/03/2018 Put 4.400 0.535 0.535 0.000   0 0.580
SCGJW7 28/03/2018 Call 4.600 0.200 0.200 0.000   0 0.155
SCGJX7 28/03/2018 Put 4.600 0.670 0.670 0.000   0 0.720
SCGJU7 28/03/2018 Call 4.800 0.140 0.140 0.000   0 0.110
SCGJV7 28/03/2018 Put 4.800 0.810 0.810 0.000   0 0.870
SCGJY7 28/03/2018 Call 5.000 0.100 0.100 0.000   0 0.080
SCGJZ7 28/03/2018 Put 5.000 0.970 0.970 0.000   0 1.030
SCGK37 28/03/2018 Call 5.500 0.040 0.040 0.000   0 0.030
SCGK47 28/03/2018 Put 5.500 1.395 1.395 0.000   0 1.465
SCGK17 28/03/2018 Call 6.000 0.015 0.015 0.000   0 0.010
SCGK27 28/03/2018 Put 6.000 1.855 1.855 0.000   0 1.930
SCGK57 28/03/2018 Call 6.500 0.005 0.005 0.000   0 0.004
SCGK67 28/03/2018 Put 6.500 2.335 2.335 0.000   0 2.410

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.