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 3.800 Down -0.050 3.800 3.840 3.900 3.920 3.800 23,324,934 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SCGQT8 26/02/2015 Call 2.600 1.200 1.200 0.000   0 1.200
SCGQU8 26/02/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SCGPR8 26/02/2015 Call 2.700 1.100 1.100 0.000   0 1.100
SCGPS8 26/02/2015 Put 2.700 0.000 0.000 0.000   90 0.000
SCGQM8 26/02/2015 Call 2.800 1.000 1.000 0.000   0 1.000
SCGQN8 26/02/2015 Put 2.800 0.000 0.000 0.000   0 0.000
SCGPP8 26/02/2015 Call 2.900 0.900 0.900 0.000   0 0.900
SCGPQ8 26/02/2015 Put 2.900 0.001 0.001 0.000   0 0.001
SCGQO8 26/02/2015 Call 3.000 0.800 0.800 0.000   0 0.800
SCGQP8 26/02/2015 Put 3.000 0.002 0.002 0.000   0 0.002
SCGPN8 26/02/2015 Call 3.100 0.705 0.705 0.000   0 0.705
SCGPO8 26/02/2015 Put 3.100 0.004 0.004 0.000   0 0.004
SCGQK8 26/02/2015 Call 3.200 0.605 0.605 0.000   0 0.605
SCGQL8 26/02/2015 Put 3.200 0.008 0.008 0.000   0 0.008
SCGQG8 26/02/2015 Call 3.300 0.505 0.505 0.000   0 0.505
SCGQH8 26/02/2015 Put 3.300 0.015 0.015 0.000   0 0.015
SCGPV8 26/02/2015 Call 3.400 0.405 0.405 0.000   0 0.405
SCGPW8 26/02/2015 Put 3.400 0.025 0.025 0.000   0 0.025
SCGQI8 26/02/2015 Call 3.500 0.305 0.305 0.000   10 0.305
SCGQJ8 26/02/2015 Put 3.500 0.035 0.035 0.000   300 0.035
SCGUB8 26/02/2015 Call 3.510 0.210 0.210 0.000   0 0.210
SCGUA8 26/02/2015 Put 3.510 0.040 0.040 0.000   0 0.040
SCGQ88 26/02/2015 Call 3.600 0.205 0.205 0.000   4,726 0.205
SCGQ98 26/02/2015 Put 3.600 0.055 0.055 0.000   2,150 0.055
SCGUC8 26/02/2015 Call 3.610 0.130 0.130 0.000   2,000 0.130
SCGUD8 26/02/2015 Put 3.610 0.060 0.060 0.000   0 0.060
SCGQA8 26/02/2015 Call 3.700 0.120 0.120 0.000   2,040 0.120
SCGQB8 26/02/2015 Put 3.700 0.090 0.090 0.000   160 0.090
SCGUF8 26/02/2015 Call 3.710 0.075 0.075 0.000   0 0.075
SCGUE8 26/02/2015 Put 3.710 0.090 0.090 0.000   0 0.090
SCGPX8 26/02/2015 Call 3.800 0.060 0.060 0.000   0 0.060
SCGQ78 26/02/2015 Put 3.800 0.140 0.140 0.000   0 0.140
SCGUG8 26/02/2015 Call 3.810 0.040 0.040 0.000   6,000 0.040
SCGUH8 26/02/2015 Put 3.810 0.145 0.145 0.000   0 0.145
SCGQC8 26/02/2015 Call 3.900 0.025 0.025 0.000   0 0.025
SCGQD8 26/02/2015 Put 3.900 0.210 0.210 0.000   0 0.210
SCGWR8 26/02/2015 Call 3.910 0.020 0.020 0.000   0 0.020
SCGWQ8 26/02/2015 Put 3.910 0.220 0.220 0.000   0 0.220
SCGPT8 26/02/2015 Call 4.000 0.015 0.015 0.000   0 0.015
SCGPU8 26/02/2015 Put 4.000 0.300 0.300 0.000   0 0.300
SCGWS8 26/02/2015 Call 4.010 0.010 0.010 0.000   0 0.010
SCGWT8 26/02/2015 Put 4.010 0.310 0.310 0.000   0 0.310
SCGQE8 26/02/2015 Call 4.100 0.008 0.008 0.000   0 0.008
SCGQF8 26/02/2015 Put 4.100 0.400 0.400 0.000   0 0.400
SCGQR8 26/02/2015 Call 4.200 0.005 0.005 0.000   0 0.005
SCGQS8 26/02/2015 Put 4.200 0.495 0.495 0.000   0 0.495
SCGT38 26/02/2015 Call 4.300 0.003 0.003 0.000   0 0.003
SCGT48 26/02/2015 Put 4.300 0.595 0.595 0.000   0 0.595
SCGVT8 26/02/2015 Call 4.400 0.001 0.001 0.000   0 0.001
SCGVU8 26/02/2015 Put 4.400 0.695 0.695 0.000   0 0.695
SCGWA8 26/02/2015 Call 4.500 0.001 0.001 0.000   0 0.001
SCGWB8 26/02/2015 Put 4.500 0.795 0.795 0.000   0 0.795
SCGWW8 26/02/2015 Call 4.600 0.000 0.000 0.000   0 0.000
SCGWX8 26/02/2015 Put 4.600 0.895 0.895 0.000   0 0.895
SCGQQ8 26/03/2015 Call 0.010 3.705 3.705 0.000   129,159 3.705
SCGGY8 26/03/2015 Call 2.500 1.300 1.300 0.000   0 1.300
SCGGZ8 26/03/2015 Put 2.500 0.002 0.002 0.000   0 0.002
SCGI18 26/03/2015 Call 2.600 1.200 1.200 0.000   0 1.200
SCGI28 26/03/2015 Put 2.600 0.003 0.003 0.000   0 0.003
SCGI38 26/03/2015 Call 2.700 1.100 1.100 0.000   0 1.100
SCGI48 26/03/2015 Put 2.700 0.005 0.005 0.000   0 0.005
SCGI58 26/03/2015 Call 2.800 1.000 1.000 0.000   0 1.000
SCGI68 26/03/2015 Put 2.800 0.008 0.008 0.000   0 0.008
SCGI78 26/03/2015 Call 2.900 0.900 0.900 0.000   0 0.900
SCGI88 26/03/2015 Put 2.900 0.015 0.015 0.000   0 0.015
SCGI98 26/03/2015 Call 3.000 0.800 0.800 0.000   0 0.800
SCGIF8 26/03/2015 Put 3.000 0.020 0.020 0.000   500 0.020
SCGN48 26/03/2015 Call 3.010 0.705 0.705 0.000   0 0.705
SCGN58 26/03/2015 Put 3.010 0.020 0.020 0.000   0 0.020
SCGII8 26/03/2015 Call 3.100 0.705 0.705 0.000   0 0.705
SCGIJ8 26/03/2015 Put 3.100 0.025 0.025 0.000   0 0.025
SCGIK8 26/03/2015 Call 3.200 0.605 0.605 0.000   0 0.605
SCGIL8 26/03/2015 Put 3.200 0.030 0.030 0.000   1,000 0.030
SCGN78 26/03/2015 Call 3.210 0.505 0.505 0.000   0 0.505
SCGN68 26/03/2015 Put 3.210 0.030 0.030 0.000   0 0.030
SCGIM8 26/03/2015 Call 3.300 0.505 0.505 0.000   0 0.505
SCGIN8 26/03/2015 Put 3.300 0.035 0.035 0.000   150 0.035
SCGIO8 26/03/2015 Call 3.400 0.405 0.405 0.000   267 0.405
SCGIP8 26/03/2015 Put 3.400 0.045 0.045 0.000   500 0.045
SCGIQ8 26/03/2015 Call 3.500 0.305 0.305 0.000   9,562 0.305
SCGIR8 26/03/2015 Put 3.500 0.055 0.055 0.000   500 0.055
SCGUI8 26/03/2015 Call 3.510 0.230 0.230 0.000   0 0.230
SCGUJ8 26/03/2015 Put 3.510 0.055 0.055 0.000   0 0.055
SCGIS8 26/03/2015 Call 3.600 0.205 0.205 0.000   100 0.205
SCGIT8 26/03/2015 Put 3.600 0.075 0.075 0.000   15 0.075
SCGUL8 26/03/2015 Call 3.610 0.160 0.160 0.000   0 0.160
SCGUK8 26/03/2015 Put 3.610 0.080 0.080 0.000   0 0.080
SCGIU8 26/03/2015 Call 3.700 0.125 0.125 0.000   520 0.125
SCGIV8 26/03/2015 Put 3.700 0.110 0.110 0.000   1,043 0.110
SCGUM8 26/03/2015 Call 3.710 0.100 0.100 0.000   0 0.100
SCGUN8 26/03/2015 Put 3.710 0.115 0.115 0.000   0 0.115
SCGIW8 26/03/2015 Call 3.800 0.070 0.070 0.000   282 0.070
SCGIX8 26/03/2015 Put 3.800 0.160 0.160 0.000   0 0.160
SCGUP8 26/03/2015 Call 3.810 0.065 0.065 0.000   0 0.065
SCGUO8 26/03/2015 Put 3.810 0.165 0.165 0.000   0 0.165
SCGIY8 26/03/2015 Call 3.900 0.045 0.045 0.000   5,853 0.045
SCGIZ8 26/03/2015 Put 3.900 0.230 0.230 0.000   0 0.230
SCGL78 26/03/2015 Call 4.000 0.030 0.030 0.000   0 0.030
SCGL88 26/03/2015 Put 4.000 0.310 0.310 0.000   0 0.310
SCGLR8 26/03/2015 Call 4.100 0.020 0.020 0.000   0 0.020
SCGLS8 26/03/2015 Put 4.100 0.400 0.400 0.000   0 0.400
SCGM58 26/03/2015 Call 4.200 0.015 0.015 0.000   0 0.015
SCGM68 26/03/2015 Put 4.200 0.500 0.500 0.000   0 0.500
SCGP98 26/03/2015 Call 4.300 0.015 0.015 0.000   0 0.015
SCGPK8 26/03/2015 Put 4.300 0.595 0.595 0.000   0 0.595
SCGVV8 26/03/2015 Call 4.400 0.010 0.010 0.000   0 0.010
SCGVW8 26/03/2015 Put 4.400 0.695 0.695 0.000   0 0.695
SCGWC8 26/03/2015 Call 4.500 0.009 0.009 0.000   0 0.009
SCGWD8 26/03/2015 Put 4.500 0.795 0.795 0.000   0 0.795
SCGWY8 26/03/2015 Call 4.600 0.006 0.006 0.000   0 0.006
SCGWZ8 26/03/2015 Put 4.600 0.895 0.895 0.000   0 0.895
SCGT98 23/04/2015 Call 2.700 1.100 1.100 0.000   0 1.100
SCGTA8 23/04/2015 Put 2.700 0.010 0.010 0.000   0 0.010
SCGS68 23/04/2015 Call 2.800 1.000 1.000 0.000   0 1.000
SCGS78 23/04/2015 Put 2.800 0.015 0.015 0.000   0 0.015
SCGS88 23/04/2015 Call 2.900 0.900 0.900 0.000   0 0.900
SCGS98 23/04/2015 Put 2.900 0.020 0.020 0.000   0 0.020
SCGSA8 23/04/2015 Call 3.000 0.805 0.805 0.000   0 0.805
SCGSB8 23/04/2015 Put 3.000 0.025 0.025 0.000   0 0.025
SCGSC8 23/04/2015 Call 3.100 0.705 0.705 0.000   0 0.705
SCGSD8 23/04/2015 Put 3.100 0.030 0.030 0.000   0 0.030
SCGSE8 23/04/2015 Call 3.200 0.605 0.605 0.000   0 0.605
SCGSF8 23/04/2015 Put 3.200 0.035 0.035 0.000   0 0.035
SCGSG8 23/04/2015 Call 3.300 0.505 0.505 0.000   0 0.505
SCGSH8 23/04/2015 Put 3.300 0.040 0.040 0.000   0 0.040
SCGSI8 23/04/2015 Call 3.400 0.405 0.405 0.000   0 0.405
SCGSJ8 23/04/2015 Put 3.400 0.050 0.050 0.000   0 0.050
SCGSK8 23/04/2015 Call 3.500 0.305 0.305 0.000   0 0.305
SCGSL8 23/04/2015 Put 3.500 0.065 0.065 0.000   0 0.065
SCGSM8 23/04/2015 Call 3.600 0.215 0.215 0.000   0 0.215
SCGSN8 23/04/2015 Put 3.600 0.090 0.090 0.000   0 0.090
SCGSO8 23/04/2015 Call 3.700 0.145 0.145 0.000   0 0.145
SCGSP8 23/04/2015 Put 3.700 0.125 0.125 0.000   0 0.125
SCGSQ8 23/04/2015 Call 3.800 0.095 0.095 0.000   0 0.095
SCGSR8 23/04/2015 Put 3.800 0.175 0.175 0.000   0 0.175
SCGSS8 23/04/2015 Call 3.900 0.060 0.060 0.000   0 0.060
SCGST8 23/04/2015 Put 3.900 0.240 0.240 0.000   0 0.240
SCGSU8 23/04/2015 Call 4.000 0.040 0.040 0.000   0 0.040
SCGSV8 23/04/2015 Put 4.000 0.320 0.320 0.000   0 0.320
SCGSW8 23/04/2015 Call 4.100 0.030 0.030 0.000   0 0.030
SCGSX8 23/04/2015 Put 4.100 0.405 0.405 0.000   0 0.405
SCGSY8 23/04/2015 Call 4.200 0.025 0.025 0.000   0 0.025
SCGSZ8 23/04/2015 Put 4.200 0.500 0.500 0.000   0 0.500
SCGT58 23/04/2015 Call 4.300 0.020 0.020 0.000   0 0.020
SCGT68 23/04/2015 Put 4.300 0.595 0.595 0.000   0 0.595
SCGVX8 23/04/2015 Call 4.400 0.020 0.020 0.000   0 0.020
SCGVY8 23/04/2015 Put 4.400 0.695 0.695 0.000   0 0.695
SCGWE8 23/04/2015 Call 4.500 0.020 0.020 0.000   0 0.020
SCGWF8 23/04/2015 Put 4.500 0.795 0.795 0.000   0 0.795
SCGX18 23/04/2015 Call 4.600 0.020 0.020 0.000   0 0.020
SCGX28 23/04/2015 Put 4.600 0.895 0.895 0.000   0 0.895
SCGU88 28/05/2015 Call 2.700 1.100 1.100 0.000   0 1.100
SCGU98 28/05/2015 Put 2.700 0.030 0.030 0.000   0 0.030
SCGTF8 28/05/2015 Call 2.800 1.000 1.000 0.000   0 1.000
SCGTG8 28/05/2015 Put 2.800 0.030 0.030 0.000   0 0.030
SCGTR8 28/05/2015 Call 2.900 0.905 0.905 0.000   0 0.905
SCGTS8 28/05/2015 Put 2.900 0.030 0.030 0.000   0 0.030
SCGTH8 28/05/2015 Call 3.000 0.805 0.805 0.000   0 0.805
SCGTI8 28/05/2015 Put 3.000 0.035 0.035 0.000   0 0.035
SCGTV8 28/05/2015 Call 3.100 0.705 0.705 0.000   0 0.705
SCGTW8 28/05/2015 Put 3.100 0.035 0.035 0.000   0 0.035
SCGTJ8 28/05/2015 Call 3.200 0.605 0.605 0.000   0 0.605
SCGTK8 28/05/2015 Put 3.200 0.040 0.040 0.000   0 0.040
SCGTT8 28/05/2015 Call 3.300 0.505 0.505 0.000   0 0.505
SCGTU8 28/05/2015 Put 3.300 0.050 0.050 0.000   0 0.050
SCGTB8 28/05/2015 Call 3.400 0.405 0.405 0.000   0 0.405
SCGTC8 28/05/2015 Put 3.400 0.060 0.060 0.000   0 0.060
SCGTP8 28/05/2015 Call 3.500 0.315 0.315 0.000   72 0.315
SCGTQ8 28/05/2015 Put 3.500 0.080 0.080 0.000   0 0.080
SCGU48 28/05/2015 Call 3.600 0.235 0.235 0.000   0 0.235
SCGU58 28/05/2015 Put 3.600 0.110 0.110 0.000   0 0.110
SCGTL8 28/05/2015 Call 3.700 0.170 0.170 0.000   250 0.170
SCGTM8 28/05/2015 Put 3.700 0.150 0.150 0.000   0 0.150
SCGU28 28/05/2015 Call 3.800 0.125 0.125 0.000   0 0.125
SCGU38 28/05/2015 Put 3.800 0.200 0.200 0.000   0 0.200
SCGTD8 28/05/2015 Call 3.900 0.090 0.090 0.000   0 0.090
SCGTE8 28/05/2015 Put 3.900 0.260 0.260 0.000   0 0.260
SCGTZ8 28/05/2015 Call 4.000 0.060 0.060 0.000   0 0.060
SCGU18 28/05/2015 Put 4.000 0.335 0.335 0.000   0 0.335
SCGTN8 28/05/2015 Call 4.100 0.045 0.045 0.000   0 0.045
SCGTO8 28/05/2015 Put 4.100 0.415 0.415 0.000   0 0.415
SCGTX8 28/05/2015 Call 4.200 0.030 0.030 0.000   0 0.030
SCGTY8 28/05/2015 Put 4.200 0.505 0.505 0.000   0 0.505
SCGU68 28/05/2015 Call 4.300 0.025 0.025 0.000   0 0.025
SCGU78 28/05/2015 Put 4.300 0.600 0.600 0.000   0 0.600
SCGVZ8 28/05/2015 Call 4.400 0.020 0.020 0.000   0 0.020
SCGW18 28/05/2015 Put 4.400 0.695 0.695 0.000   0 0.695
SCGWG8 28/05/2015 Call 4.500 0.020 0.020 0.000   0 0.020
SCGWH8 28/05/2015 Put 4.500 0.795 0.795 0.000   0 0.795
SCGX38 28/05/2015 Call 4.600 0.020 0.020 0.000   0 0.020
SCGX48 28/05/2015 Put 4.600 0.895 0.895 0.000   0 0.895
SCGQV8 25/06/2015 Call 0.010 3.730 3.730 0.000   0 3.730
SCGWP8 25/06/2015 Call 0.110 3.590 3.590 0.000 200 1,200 3.590
SCGWO8 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SCGJ18 25/06/2015 Call 2.500 1.300 1.300 0.000   0 1.300
SCGJ28 25/06/2015 Put 2.500 0.030 0.030 0.000   0 0.030
SCGJ38 25/06/2015 Call 2.600 1.200 1.200 0.000   0 1.200
SCGJ48 25/06/2015 Put 2.600 0.030 0.030 0.000   0 0.030
SCGJ58 25/06/2015 Call 2.700 1.100 1.100 0.000   0 1.100
SCGJ68 25/06/2015 Put 2.700 0.030 0.030 0.000   0 0.030
SCGJ78 25/06/2015 Call 2.800 1.000 1.000 0.000   0 1.000
SCGJ88 25/06/2015 Put 2.800 0.030 0.030 0.000   0 0.030
SCGN88 25/06/2015 Call 2.810 0.935 0.935 0.000   0 0.935
SCGN98 25/06/2015 Put 2.810 0.030 0.030 0.000   0 0.030
SCGJ98 25/06/2015 Call 2.900 0.900 0.900 0.000   0 0.900
SCGJA8 25/06/2015 Put 2.900 0.035 0.035 0.000   0 0.035
SCGJB8 25/06/2015 Call 3.000 0.805 0.805 0.000   0 0.805
SCGJC8 25/06/2015 Put 3.000 0.035 0.035 0.000   0 0.035
SCGNL8 25/06/2015 Call 3.010 0.740 0.740 0.000   0 0.740
SCGNK8 25/06/2015 Put 3.010 0.035 0.035 0.000   0 0.035
SCGJD8 25/06/2015 Call 3.100 0.705 0.705 0.000   0 0.705
SCGJE8 25/06/2015 Put 3.100 0.040 0.040 0.000   0 0.040
SCGJF8 25/06/2015 Call 3.200 0.605 0.605 0.000   0 0.605
SCGJG8 25/06/2015 Put 3.200 0.050 0.050 0.000   0 0.050
SCGNM8 25/06/2015 Call 3.210 0.555 0.555 0.000   0 0.555
SCGNN8 25/06/2015 Put 3.210 0.050 0.050 0.000   0 0.050
SCGJH8 25/06/2015 Call 3.300 0.505 0.505 0.000   64 0.505
SCGJI8 25/06/2015 Put 3.300 0.060 0.060 0.000   0 0.060
SCGJJ8 25/06/2015 Call 3.400 0.410 0.410 0.000   0 0.410
SCGJK8 25/06/2015 Put 3.400 0.075 0.075 0.000   0 0.075
SCGJL8 25/06/2015 Call 3.500 0.325 0.325 0.000   110 0.325
SCGJM8 25/06/2015 Put 3.500 0.095 0.095 0.000   0 0.095
SCGJN8 25/06/2015 Call 3.600 0.250 0.250 0.000   0 0.250
SCGJO8 25/06/2015 Put 3.600 0.125 0.125 0.000   0 0.125
SCGJP8 25/06/2015 Call 3.700 0.190 0.190 0.000   0 0.190
SCGJQ8 25/06/2015 Put 3.700 0.160 0.160 0.000   0 0.160
SCGJR8 25/06/2015 Call 3.800 0.140 0.140 0.000   138 0.140
SCGJS8 25/06/2015 Put 3.800 0.210 0.210 0.000   0 0.210
SCGJT8 25/06/2015 Call 3.900 0.100 0.100 0.000   0 0.100
SCGJU8 25/06/2015 Put 3.900 0.270 0.270 0.000   0 0.270
SCGL98 25/06/2015 Call 4.000 0.070 0.070 0.000   0 0.070
SCGLA8 25/06/2015 Put 4.000 0.340 0.340 0.000   0 0.340
SCGLT8 25/06/2015 Call 4.100 0.050 0.050 0.000   0 0.050
SCGLU8 25/06/2015 Put 4.100 0.415 0.415 0.000   0 0.415
SCGM78 25/06/2015 Call 4.200 0.035 0.035 0.000   0 0.035
SCGM88 25/06/2015 Put 4.200 0.505 0.505 0.000   0 0.505
SCGPL8 25/06/2015 Call 4.300 0.030 0.030 0.000   0 0.030
SCGPM8 25/06/2015 Put 4.300 0.600 0.600 0.000   0 0.600
SCGW28 25/06/2015 Call 4.400 0.025 0.025 0.000   0 0.025
SCGW38 25/06/2015 Put 4.400 0.695 0.695 0.000   0 0.695
SCGWI8 25/06/2015 Call 4.500 0.020 0.020 0.000   0 0.020
SCGWJ8 25/06/2015 Put 4.500 0.795 0.795 0.000   0 0.795
SCGX58 25/06/2015 Call 4.600 0.020 0.020 0.000   0 0.020
SCGX68 25/06/2015 Put 4.600 0.895 0.895 0.000   0 0.895
SCGY88 30/07/2015 Call 3.100            
SCGY98 30/07/2015 Put 3.100            
SCGXI8 30/07/2015 Call 3.200 0.605 0.605 0.000   0 0.605
SCGXJ8 30/07/2015 Put 3.200 0.045 0.045 0.000   0 0.045
SCGXS8 30/07/2015 Call 3.300 0.505 0.505 0.000   0 0.505
SCGXT8 30/07/2015 Put 3.300 0.060 0.060 0.000   0 0.060
SCGXQ8 30/07/2015 Call 3.400 0.415 0.415 0.000   0 0.415
SCGXR8 30/07/2015 Put 3.400 0.080 0.080 0.000   0 0.080
SCGY48 30/07/2015 Call 3.500 0.340 0.340 0.000   0 0.340
SCGY58 30/07/2015 Put 3.500 0.110 0.110 0.000   0 0.110
SCGXO8 30/07/2015 Call 3.600 0.275 0.275 0.000   0 0.275
SCGXP8 30/07/2015 Put 3.600 0.145 0.145 0.000   0 0.145
SCGXZ8 30/07/2015 Call 3.700 0.220 0.220 0.000   0 0.220
SCGY18 30/07/2015 Put 3.700 0.185 0.185 0.000   0 0.185
SCGXM8 30/07/2015 Call 3.800 0.170 0.170 0.000   0 0.170
SCGXN8 30/07/2015 Put 3.800 0.235 0.235 0.000   0 0.235
SCGY28 30/07/2015 Call 3.900 0.130 0.130 0.000   0 0.130
SCGY38 30/07/2015 Put 3.900 0.295 0.295 0.000   0 0.295
SCGXG8 30/07/2015 Call 4.000 0.100 0.100 0.000   0 0.100
SCGXH8 30/07/2015 Put 4.000 0.365 0.365 0.000   0 0.365
SCGXU8 30/07/2015 Call 4.100 0.075 0.075 0.000   0 0.075
SCGXV8 30/07/2015 Put 4.100 0.440 0.440 0.000   0 0.440
SCGXK8 30/07/2015 Call 4.200 0.055 0.055 0.000   0 0.055
SCGXL8 30/07/2015 Put 4.200 0.520 0.520 0.000   0 0.520
SCGXW8 30/07/2015 Call 4.300 0.040 0.040 0.000   0 0.040
SCGXY8 30/07/2015 Put 4.300 0.610 0.610 0.000   0 0.610
SCGXD8 30/07/2015 Call 4.400 0.030 0.030 0.000   0 0.030
SCGXF8 30/07/2015 Put 4.400 0.705 0.705 0.000   0 0.705
SCGY68 30/07/2015 Call 4.500 0.020 0.020 0.000   0 0.020
SCGY78 30/07/2015 Put 4.500 0.800 0.800 0.000   0 0.800
SCGXB8 30/07/2015 Call 4.600 0.010 0.010 0.000   0 0.010
SCGXC8 30/07/2015 Put 4.600 0.900 0.900 0.000   0 0.900
SCGJV8 24/09/2015 Call 2.400 1.400 1.400 0.000   0 1.400
SCGJW8 24/09/2015 Put 2.400 0.009 0.009 0.000   0 0.009
SCGJX8 24/09/2015 Call 2.600 1.200 1.200 0.000   0 1.200
SCGJY8 24/09/2015 Put 2.600 0.020 0.020 0.000   0 0.020
SCGR48 24/09/2015 Call 2.700 1.100 1.100 0.000   0 1.100
SCGR58 24/09/2015 Put 2.700 0.025 0.025 0.000   0 0.025
SCGJZ8 24/09/2015 Call 2.800 1.000 1.000 0.000   0 1.000
SCGK18 24/09/2015 Put 2.800 0.035 0.035 0.000   0 0.035
SCGR88 24/09/2015 Call 2.900 0.905 0.905 0.000   0 0.905
SCGR98 24/09/2015 Put 2.900 0.045 0.045 0.000   0 0.045
SCGK28 24/09/2015 Call 3.000 0.805 0.805 0.000   52 0.805
SCGK38 24/09/2015 Put 3.000 0.050 0.050 0.000   0 0.050
SCGQX8 24/09/2015 Call 3.100 0.705 0.705 0.000   0 0.705
SCGQY8 24/09/2015 Put 3.100 0.065 0.065 0.000   0 0.065
SCGK48 24/09/2015 Call 3.200 0.605 0.605 0.000   0 0.605
SCGK58 24/09/2015 Put 3.200 0.080 0.080 0.000   0 0.080
SCGR28 24/09/2015 Call 3.300 0.515 0.515 0.000   0 0.515
SCGR38 24/09/2015 Put 3.300 0.100 0.100 0.000   0 0.100
SCGK68 24/09/2015 Call 3.400 0.425 0.425 0.000   0 0.425
SCGK78 24/09/2015 Put 3.400 0.125 0.125 0.000   0 0.125
SCGRJ8 24/09/2015 Call 3.500 0.345 0.345 0.000   0 0.345
SCGRK8 24/09/2015 Put 3.500 0.155 0.155 0.000   0 0.155
SCGK88 24/09/2015 Call 3.600 0.275 0.275 0.000   259 0.275
SCGK98 24/09/2015 Put 3.600 0.195 0.195 0.000   0 0.195
SCGRF8 24/09/2015 Call 3.700 0.215 0.215 0.000   0 0.215
SCGRG8 24/09/2015 Put 3.700 0.240 0.240 0.000   0 0.240
SCGKA8 24/09/2015 Call 3.800 0.165 0.165 0.000   400 0.165
SCGKB8 24/09/2015 Put 3.800 0.295 0.295 0.000   0 0.295
SCGR68 24/09/2015 Call 3.900 0.125 0.125 0.000   0 0.125
SCGR78 24/09/2015 Put 3.900 0.360 0.360 0.000   0 0.360
SCGKC8 24/09/2015 Call 4.000 0.090 0.090 0.000   0 0.090
SCGKD8 24/09/2015 Put 4.000 0.430 0.430 0.000   0 0.430
SCGRH8 24/09/2015 Call 4.100 0.065 0.065 0.000   0 0.065
SCGRI8 24/09/2015 Put 4.100 0.505 0.505 0.000   0 0.505
SCGLB8 24/09/2015 Call 4.200 0.045 0.045 0.000   0 0.045
SCGLC8 24/09/2015 Put 4.200 0.590 0.590 0.000   0 0.590
SCGT78 24/09/2015 Call 4.300 0.035 0.035 0.000   0 0.035
SCGT88 24/09/2015 Put 4.300 0.675 0.675 0.000   0 0.675
SCGNS8 24/09/2015 Call 4.400 0.025 0.025 0.000   0 0.025
SCGNT8 24/09/2015 Put 4.400 0.765 0.765 0.000   0 0.765
SCGWK8 24/09/2015 Call 4.500 0.025 0.025 0.000   0 0.025
SCGWL8 24/09/2015 Put 4.500 0.860 0.860 0.000   0 0.860
SCGX78 24/09/2015 Call 4.600 0.020 0.020 0.000   0 0.020
SCGX88 24/09/2015 Put 4.600 0.950 0.950 0.000   0 0.950
SCGKE8 17/12/2015 Call 2.400 1.400 1.400 0.000   0 1.400
SCGKF8 17/12/2015 Put 2.400 0.020 0.020 0.000   0 0.020
SCGKG8 17/12/2015 Call 2.600 1.200 1.200 0.000   0 1.200
SCGKH8 17/12/2015 Put 2.600 0.030 0.030 0.000   0 0.030
SCGKI8 17/12/2015 Call 2.800 1.000 1.000 0.000   0 1.000
SCGKJ8 17/12/2015 Put 2.800 0.045 0.045 0.000   0 0.045
SCGV18 17/12/2015 Call 2.900 0.900 0.900 0.000   0 0.900
SCGV28 17/12/2015 Put 2.900 0.060 0.060 0.000   0 0.060
SCGKK8 17/12/2015 Call 3.000 0.800 0.800 0.000   0 0.800
SCGKL8 17/12/2015 Put 3.000 0.070 0.070 0.000   0 0.070
SCGUY8 17/12/2015 Call 3.100 0.705 0.705 0.000   0 0.705
SCGUZ8 17/12/2015 Put 3.100 0.085 0.085 0.000   0 0.085
SCGKO8 17/12/2015 Call 3.200 0.610 0.610 0.000   0 0.610
SCGKP8 17/12/2015 Put 3.200 0.100 0.100 0.000   0 0.100
SCGUU8 17/12/2015 Call 3.300 0.520 0.520 0.000   0 0.520
SCGUV8 17/12/2015 Put 3.300 0.125 0.125 0.000   0 0.125
SCGKQ8 17/12/2015 Call 3.400 0.440 0.440 0.000   92 0.440
SCGKR8 17/12/2015 Put 3.400 0.150 0.150 0.000   0 0.150
SCGUW8 17/12/2015 Call 3.500 0.370 0.370 0.000   0 0.370
SCGUX8 17/12/2015 Put 3.500 0.185 0.185 0.000   0 0.185
SCGKS8 17/12/2015 Call 3.600 0.305 0.305 0.000   0 0.305
SCGKT8 17/12/2015 Put 3.600 0.225 0.225 0.000   0 0.225
SCGUQ8 17/12/2015 Call 3.700 0.245 0.245 0.000   0 0.245
SCGUR8 17/12/2015 Put 3.700 0.270 0.270 0.000   0 0.270
SCGKU8 17/12/2015 Call 3.800 0.195 0.195 0.000   0 0.195
SCGKV8 17/12/2015 Put 3.800 0.325 0.325 0.000   0 0.325
SCGUS8 17/12/2015 Call 3.900 0.155 0.155 0.000   0 0.155
SCGUT8 17/12/2015 Put 3.900 0.385 0.385 0.000   0 0.385
SCGKW8 17/12/2015 Call 4.000 0.120 0.120 0.000   0 0.120
SCGKX8 17/12/2015 Put 4.000 0.450 0.450 0.000   0 0.450
SCGV38 17/12/2015 Call 4.100 0.090 0.090 0.000   0 0.090
SCGV48 17/12/2015 Put 4.100 0.525 0.525 0.000   0 0.525
SCGLD8 17/12/2015 Call 4.200 0.070 0.070 0.000   0 0.070
SCGLE8 17/12/2015 Put 4.200 0.605 0.605 0.000   0 0.605
SCGVN8 17/12/2015 Call 4.300 0.050 0.050 0.000   0 0.050
SCGVO8 17/12/2015 Put 4.300 0.685 0.685 0.000   0 0.685
SCGNU8 17/12/2015 Call 4.400 0.035 0.035 0.000   0 0.035
SCGNV8 17/12/2015 Put 4.400 0.775 0.775 0.000   0 0.775
SCGWM8 17/12/2015 Call 4.500 0.025 0.025 0.000   0 0.025
SCGWN8 17/12/2015 Put 4.500 0.865 0.865 0.000   0 0.865
SCGX98 17/12/2015 Call 4.600 0.020 0.020 0.000   0 0.020
SCGXA8 17/12/2015 Put 4.600 0.955 0.955 0.000   0 0.955
SCGS48 23/03/2016 Call 2.400 1.400 1.400 0.000   0 1.400
SCGS58 23/03/2016 Put 2.400 0.010 0.010 0.000   0 0.010
SCGRV8 23/03/2016 Call 2.600 1.200 1.200 0.000   0 1.200
SCGRW8 23/03/2016 Put 2.600 0.025 0.025 0.000   0 0.025
SCGRZ8 23/03/2016 Call 2.800 1.000 1.000 0.000   0 1.000
SCGS18 23/03/2016 Put 2.800 0.045 0.045 0.000   0 0.045
SCGS28 23/03/2016 Call 3.000 0.800 0.800 0.000   0 0.800
SCGS38 23/03/2016 Put 3.000 0.080 0.080 0.000   0 0.080
SCGRN8 23/03/2016 Call 3.200 0.600 0.600 0.000   0 0.600
SCGRO8 23/03/2016 Put 3.200 0.130 0.130 0.000   0 0.130
SCGRP8 23/03/2016 Call 3.400 0.420 0.420 0.000   0 0.420
SCGRQ8 23/03/2016 Put 3.400 0.200 0.200 0.000   0 0.200
SCGRT8 23/03/2016 Call 3.600 0.290 0.290 0.000   0 0.290
SCGRU8 23/03/2016 Put 3.600 0.290 0.290 0.000   0 0.290
SCGRR8 23/03/2016 Call 3.800 0.195 0.195 0.000   0 0.195
SCGRS8 23/03/2016 Put 3.800 0.405 0.405 0.000   0 0.405
SCGRX8 23/03/2016 Call 4.000 0.125 0.125 0.000   0 0.125
SCGRY8 23/03/2016 Put 4.000 0.535 0.535 0.000   0 0.535
SCGRL8 23/03/2016 Call 4.200 0.080 0.080 0.000   0 0.080
SCGRM8 23/03/2016 Put 4.200 0.685 0.685 0.000   0 0.685
SCGT18 23/03/2016 Call 4.400 0.045 0.045 0.000   0 0.045
SCGT28 23/03/2016 Put 4.400 0.850 0.850 0.000   0 0.850
SCGW48 23/03/2016 Call 4.600 0.025 0.025 0.000   0 0.025
SCGW58 23/03/2016 Put 4.600 1.025 1.025 0.000   0 1.025
SCGV78 23/06/2016 Call 2.600 1.200 1.200 0.000   0 1.200
SCGV88 23/06/2016 Put 2.600 0.010 0.010 0.000   0 0.010
SCGVB8 23/06/2016 Call 2.800 1.000 1.000 0.000   0 1.000
SCGVC8 23/06/2016 Put 2.800 0.030 0.030 0.000   0 0.030
SCGVJ8 23/06/2016 Call 3.000 0.800 0.800 0.000   0 0.800
SCGVK8 23/06/2016 Put 3.000 0.060 0.060 0.000   0 0.060
SCGV98 23/06/2016 Call 3.200 0.600 0.600 0.000   0 0.600
SCGVA8 23/06/2016 Put 3.200 0.115 0.115 0.000   0 0.115
SCGVF8 23/06/2016 Call 3.400 0.415 0.415 0.000   0 0.415
SCGVG8 23/06/2016 Put 3.400 0.185 0.185 0.000   0 0.185
SCGVD8 23/06/2016 Call 3.600 0.285 0.285 0.000   0 0.285
SCGVE8 23/06/2016 Put 3.600 0.285 0.285 0.000   0 0.285
SCGVH8 23/06/2016 Call 3.800 0.195 0.195 0.000   0 0.195
SCGVI8 23/06/2016 Put 3.800 0.400 0.400 0.000   0 0.400
SCGVL8 23/06/2016 Call 4.000 0.125 0.125 0.000   0 0.125
SCGVM8 23/06/2016 Put 4.000 0.540 0.540 0.000   0 0.540
SCGV58 23/06/2016 Call 4.200 0.080 0.080 0.000   0 0.080
SCGV68 23/06/2016 Put 4.200 0.695 0.695 0.000   0 0.695
SCGVP8 23/06/2016 Call 4.400 0.050 0.050 0.000   0 0.050
SCGVQ8 23/06/2016 Put 4.400 0.860 0.860 0.000   0 0.860
SCGW68 23/06/2016 Call 4.600 0.030 0.030 0.000   0 0.030
SCGW78 23/06/2016 Put 4.600 1.035 1.035 0.000   0 1.035

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.