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 4.680 Down -0.070 4.660 4.700 4.660 4.730 4.655 14,700,435 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SCGVN9 26/05/2016 Call 0.010 4.675 4.675 0.000   0 4.675
SCGP49 26/05/2016 Call 3.300 1.385 1.385 0.000   0 1.385
SCGP59 26/05/2016 Put 3.300 0.000 0.000 0.000   0 0.000
SCGPU9 26/05/2016 Call 3.400 1.285 1.285 0.000   0 1.285
SCGPV9 26/05/2016 Put 3.400 0.000 0.000 0.000   0 0.000
SCGP89 26/05/2016 Call 3.500 1.185 1.185 0.000   0 1.185
SCGP99 26/05/2016 Put 3.500 0.000 0.000 0.000   0 0.000
SCGQ19 26/05/2016 Call 3.600 1.085 1.085 0.000   0 1.085
SCGQ29 26/05/2016 Put 3.600 0.000 0.000 0.000   0 0.000
SCGPO9 26/05/2016 Call 3.700 0.985 0.985 0.000   0 0.985
SCGPP9 26/05/2016 Put 3.700 0.000 0.000 0.000   0 0.000
SCGQ59 26/05/2016 Call 3.800 0.885 0.885 0.000   0 0.885
SCGQ69 26/05/2016 Put 3.800 0.000 0.000 0.000   0 0.000
SCGPQ9 26/05/2016 Call 3.900 0.785 0.785 0.000   0 0.785
SCGPR9 26/05/2016 Put 3.900 0.000 0.000 0.000   0 0.000
SCGQ39 26/05/2016 Call 4.000 0.685 0.685 0.000   0 0.685
SCGQ49 26/05/2016 Put 4.000 0.000 0.000 0.000   0 0.000
SCGPS9 26/05/2016 Call 4.100 0.585 0.585 0.000   0 0.585
SCGPT9 26/05/2016 Put 4.100 0.000 0.000 0.000   0 0.000
SCGQ79 26/05/2016 Call 4.200 0.485 0.485 0.000   0 0.485
SCGQ89 26/05/2016 Put 4.200 0.001 0.001 0.000   0 0.001
SCGPM9 26/05/2016 Call 4.300 0.385 0.385 0.000   0 0.385
SCGPN9 26/05/2016 Put 4.300 0.003 0.003 0.000   0 0.003
SCGPY9 26/05/2016 Call 4.400 0.290 0.290 0.000   0 0.290
SCGPZ9 26/05/2016 Put 4.400 0.009 0.009 0.000   0 0.009
SCGP69 26/05/2016 Call 4.500 0.205 0.205 0.000 600 0 0.205
SCGP79 26/05/2016 Put 4.500 0.025 0.025 0.000   0 0.025
SCGPW9 26/05/2016 Call 4.600 0.130 0.130 0.000   0 0.130
SCGPX9 26/05/2016 Put 4.600 0.050 0.050 0.000   0 0.050
SCGPK9 26/05/2016 Call 4.700 0.070 0.070 0.000   0 0.070
SCGPL9 26/05/2016 Put 4.700 0.095 0.095 0.000   0 0.095
SCGQ99 26/05/2016 Call 4.800 0.035 0.035 0.000   0 0.035
SCGQA9 26/05/2016 Put 4.800 0.155 0.155 0.000   0 0.155
SCGRN9 26/05/2016 Call 4.900 0.015 0.015 0.000   0 0.015
SCGRO9 26/05/2016 Put 4.900 0.235 0.235 0.000   0 0.235
SCGRZ9 26/05/2016 Call 5.000 0.004 0.004 0.000   0 0.004
SCGS19 26/05/2016 Put 5.000 0.325 0.325 0.000   0 0.325
SCGTB9 26/05/2016 Call 5.250 0.000 0.000 0.000   0 0.000
SCGTC9 26/05/2016 Put 5.250 0.570 0.570 0.000   0 0.570
SCGTR9 26/05/2016 Call 5.500 0.000 0.000 0.000   0 0.000
SCGTS9 26/05/2016 Put 5.500 0.820 0.820 0.000   0 0.820
SCGUC9 26/05/2016 Call 5.750 0.000 0.000 0.000   0 0.000
SCGUD9 26/05/2016 Put 5.750 1.070 1.070 0.000   0 1.070
SCGWY9 26/05/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SCGWZ9 26/05/2016 Put 6.000 1.320 1.320 0.000   0 1.320
SCGYD9 26/05/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SCGYE9 26/05/2016 Put 6.250 1.570 1.570 0.000   0 1.570
SCGVO9 23/06/2016 Call 0.010 4.680 4.680 0.000   0 4.680
SCGV78 23/06/2016 Call 2.600 2.085 2.085 0.000   0 2.085
SCGV88 23/06/2016 Put 2.600 0.000 0.000 0.000   0 0.000
SCGVB8 23/06/2016 Call 2.800 1.885 1.885 0.000   0 1.885
SCGVC8 23/06/2016 Put 2.800 0.000 0.000 0.000   0 0.000
SCGJN9 23/06/2016 Call 2.900 1.785 1.785 0.000   0 1.785
SCGJO9 23/06/2016 Put 2.900 0.000 0.000 0.000   0 0.000
SCGVJ8 23/06/2016 Call 3.000 1.690 1.690 0.000   0 1.690
SCGVK8 23/06/2016 Put 3.000 0.000 0.000 0.000   0 0.000
SCGG99 23/06/2016 Call 3.100 1.590 1.590 0.000   0 1.590
SCGGK9 23/06/2016 Put 3.100 0.000 0.000 0.000   0 0.000
SCGV98 23/06/2016 Call 3.200 1.490 1.490 0.000   0 1.490
SCGVA8 23/06/2016 Put 3.200 0.000 0.000 0.000   0 0.000
SCGFO9 23/06/2016 Call 3.300 1.390 1.390 0.000   0 1.390
SCGFP9 23/06/2016 Put 3.300 0.000 0.000 0.000   0 0.000
SCGVF8 23/06/2016 Call 3.400 1.290 1.290 0.000   0 1.290
SCGVG8 23/06/2016 Put 3.400 0.000 0.000 0.000   0 0.000
SCGFM9 23/06/2016 Call 3.500 1.190 1.190 0.000   0 1.190
SCGFN9 23/06/2016 Put 3.500 0.000 0.000 0.000   0 0.000
SCGVD8 23/06/2016 Call 3.600 1.090 1.090 0.000   0 1.090
SCGVE8 23/06/2016 Put 3.600 0.000 0.000 0.000   0 0.000
SCGFK9 23/06/2016 Call 3.700 0.990 0.990 0.000   0 0.990
SCGFL9 23/06/2016 Put 3.700 0.000 0.000 0.000   0 0.000
SCGVH8 23/06/2016 Call 3.800 0.890 0.890 0.000   0 0.890
SCGVI8 23/06/2016 Put 3.800 0.000 0.000 0.000   0 0.000
SCGFI9 23/06/2016 Call 3.900 0.790 0.790 0.000   0 0.790
SCGFJ9 23/06/2016 Put 3.900 0.001 0.001 0.000   0 0.001
SCGVL8 23/06/2016 Call 4.000 0.695 0.695 0.000   0 0.695
SCGVM8 23/06/2016 Put 4.000 0.002 0.002 0.000   0 0.002
SCGFG9 23/06/2016 Call 4.100 0.595 0.595 0.000   0 0.595
SCGFH9 23/06/2016 Put 4.100 0.004 0.004 0.000   0 0.004
SCGV58 23/06/2016 Call 4.200 0.500 0.500 0.000   0 0.500
SCGV68 23/06/2016 Put 4.200 0.009 0.009 0.000   0 0.009
SCGF99 23/06/2016 Call 4.300 0.410 0.410 0.000   0 0.410
SCGFF9 23/06/2016 Put 4.300 0.020 0.020 0.000   0 0.020
SCGVP8 23/06/2016 Call 4.400 0.325 0.325 0.000   0 0.325
SCGVQ8 23/06/2016 Put 4.400 0.035 0.035 0.000   0 0.035
SCGF79 23/06/2016 Call 4.500 0.245 0.245 0.000   0 0.245
SCGF89 23/06/2016 Put 4.500 0.055 0.055 0.000   0 0.055
SCGW68 23/06/2016 Call 4.600 0.175 0.175 0.000   0 0.175
SCGW78 23/06/2016 Put 4.600 0.090 0.090 0.000   0 0.090
SCGGP9 23/06/2016 Call 4.700 0.120 0.120 0.000   0 0.120
SCGGQ9 23/06/2016 Put 4.700 0.135 0.135 0.000   0 0.135
SCGYC8 23/06/2016 Call 4.800 0.075 0.075 0.000   0 0.075
SCGYD8 23/06/2016 Put 4.800 0.195 0.195 0.000   0 0.195
SCGMO9 23/06/2016 Call 4.900 0.045 0.045 0.000   0 0.045
SCGMP9 23/06/2016 Put 4.900 0.265 0.265 0.000   0 0.265
SCGS29 23/06/2016 Call 5.000 0.025 0.025 0.000   0 0.025
SCGS39 23/06/2016 Put 5.000 0.345 0.345 0.000   0 0.345
SCGTD9 23/06/2016 Call 5.250 0.004 0.004 0.000   0 0.004
SCGTE9 23/06/2016 Put 5.250 0.575 0.575 0.000   0 0.575
SCGTT9 23/06/2016 Call 5.500 0.000 0.000 0.000   0 0.000
SCGTU9 23/06/2016 Put 5.500 0.820 0.820 0.000   0 0.820
SCGUE9 23/06/2016 Call 5.750 0.000 0.000 0.000   0 0.000
SCGUF9 23/06/2016 Put 5.750 1.070 1.070 0.000   0 1.070
SCGX19 23/06/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SCGX29 23/06/2016 Put 6.000 1.320 1.320 0.000   0 1.320
SCGYF9 23/06/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SCGYG9 23/06/2016 Put 6.250 1.570 1.570 0.000   0 1.570
SCGVP9 28/07/2016 Call 0.010 4.690 4.690 0.000   0 4.690
SCGSO9 28/07/2016 Call 3.600 1.105 1.105 0.000   0 1.105
SCGSP9 28/07/2016 Put 3.600 0.001 0.001 0.000   0 0.001
SCGSA9 28/07/2016 Call 3.700 1.005 1.005 0.000   0 1.005
SCGSB9 28/07/2016 Put 3.700 0.002 0.002 0.000   0 0.002
SCGSQ9 28/07/2016 Call 3.800 0.905 0.905 0.000   0 0.905
SCGSR9 28/07/2016 Put 3.800 0.004 0.004 0.000   0 0.004
SCGSE9 28/07/2016 Call 3.900 0.810 0.810 0.000   0 0.810
SCGSF9 28/07/2016 Put 3.900 0.007 0.007 0.000   0 0.007
SCGSU9 28/07/2016 Call 4.000 0.715 0.715 0.000   0 0.715
SCGSV9 28/07/2016 Put 4.000 0.010 0.010 0.000   0 0.010
SCGSG9 28/07/2016 Call 4.100 0.620 0.620 0.000   0 0.620
SCGSH9 28/07/2016 Put 4.100 0.020 0.020 0.000   0 0.020
SCGSW9 28/07/2016 Call 4.200 0.530 0.530 0.000   0 0.530
SCGSX9 28/07/2016 Put 4.200 0.030 0.030 0.000   0 0.030
SCGSC9 28/07/2016 Call 4.300 0.445 0.445 0.000   0 0.445
SCGSD9 28/07/2016 Put 4.300 0.045 0.045 0.000   0 0.045
SCGT19 28/07/2016 Call 4.400 0.365 0.365 0.000   0 0.365
SCGT29 28/07/2016 Put 4.400 0.070 0.070 0.000   0 0.070
SCGSI9 28/07/2016 Call 4.500 0.290 0.290 0.000   0 0.290
SCGSJ9 28/07/2016 Put 4.500 0.095 0.095 0.000   0 0.095
SCGSY9 28/07/2016 Call 4.600 0.220 0.220 0.000   0 0.220
SCGSZ9 28/07/2016 Put 4.600 0.130 0.130 0.000   0 0.130
SCGSK9 28/07/2016 Call 4.700 0.165 0.165 0.000   0 0.165
SCGSL9 28/07/2016 Put 4.700 0.175 0.175 0.000   0 0.175
SCGT39 28/07/2016 Call 4.800 0.120 0.120 0.000   0 0.120
SCGT49 28/07/2016 Put 4.800 0.230 0.230 0.000   0 0.230
SCGSM9 28/07/2016 Call 4.900 0.085 0.085 0.000   0 0.085
SCGSN9 28/07/2016 Put 4.900 0.295 0.295 0.000   0 0.295
SCGSS9 28/07/2016 Call 5.000 0.055 0.055 0.000   0 0.055
SCGST9 28/07/2016 Put 5.000 0.365 0.365 0.000   0 0.365
SCGTF9 28/07/2016 Call 5.250 0.020 0.020 0.000   0 0.020
SCGTG9 28/07/2016 Put 5.250 0.575 0.575 0.000   0 0.575
SCGTV9 28/07/2016 Call 5.500 0.005 0.005 0.000   0 0.005
SCGTW9 28/07/2016 Put 5.500 0.820 0.820 0.000   0 0.820
SCGUG9 28/07/2016 Call 5.750 0.001 0.001 0.000   0 0.001
SCGUH9 28/07/2016 Put 5.750 1.070 1.070 0.000   0 1.070
SCGX39 28/07/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SCGX49 28/07/2016 Put 6.000 1.320 1.320 0.000   0 1.320
SCGYH9 28/07/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SCGYI9 28/07/2016 Put 6.250 1.570 1.570 0.000   0 1.570
SCGVQ9 25/08/2016 Call 0.010 4.590 4.590 0.000   0 4.590
SCGVJ9 25/08/2016 Call 3.600 1.105 1.105 0.000   0 1.105
SCGVK9 25/08/2016 Put 3.600 0.006 0.006 0.000   0 0.006
SCGUW9 25/08/2016 Call 3.700 1.010 1.010 0.000   0 1.010
SCGUX9 25/08/2016 Put 3.700 0.010 0.010 0.000   0 0.010
SCGV79 25/08/2016 Call 3.800 0.910 0.910 0.000   0 0.910
SCGV89 25/08/2016 Put 3.800 0.015 0.015 0.000   0 0.015
SCGUU9 25/08/2016 Call 3.900 0.815 0.815 0.000   0 0.815
SCGUV9 25/08/2016 Put 3.900 0.025 0.025 0.000   0 0.025
SCGVD9 25/08/2016 Call 4.000 0.720 0.720 0.000   0 0.720
SCGVE9 25/08/2016 Put 4.000 0.040 0.040 0.000   0 0.040
SCGUO9 25/08/2016 Call 4.100 0.630 0.630 0.000   0 0.630
SCGUP9 25/08/2016 Put 4.100 0.055 0.055 0.000   0 0.055
SCGVF9 25/08/2016 Call 4.200 0.540 0.540 0.000   0 0.540
SCGVG9 25/08/2016 Put 4.200 0.070 0.070 0.000   0 0.070
SCGUS9 25/08/2016 Call 4.300 0.455 0.455 0.000   0 0.455
SCGUT9 25/08/2016 Put 4.300 0.095 0.095 0.000   0 0.095
SCGVB9 25/08/2016 Call 4.400 0.375 0.375 0.000   0 0.375
SCGVC9 25/08/2016 Put 4.400 0.125 0.125 0.000   0 0.125
SCGUY9 25/08/2016 Call 4.500 0.300 0.300 0.000   0 0.300
SCGUZ9 25/08/2016 Put 4.500 0.165 0.165 0.000   0 0.165
SCGV59 25/08/2016 Call 4.600 0.235 0.235 0.000   0 0.235
SCGV69 25/08/2016 Put 4.600 0.210 0.210 0.000   0 0.210
SCGV39 25/08/2016 Call 4.700 0.180 0.180 0.000 600 0 0.180
SCGV49 25/08/2016 Put 4.700 0.260 0.260 0.000   0 0.260
SCGV99 25/08/2016 Call 4.800 0.135 0.135 0.000   0 0.135
SCGVA9 25/08/2016 Put 4.800 0.320 0.320 0.000   0 0.320
SCGV19 25/08/2016 Call 4.900 0.100 0.100 0.000   0 0.100
SCGV29 25/08/2016 Put 4.900 0.390 0.390 0.000   0 0.390
SCGUM9 25/08/2016 Call 5.000 0.075 0.075 0.000   0 0.075
SCGUN9 25/08/2016 Put 5.000 0.465 0.465 0.000   0 0.465
SCGUQ9 25/08/2016 Call 5.250 0.030 0.030 0.000   0 0.030
SCGUR9 25/08/2016 Put 5.250 0.670 0.670 0.000   0 0.670
SCGVH9 25/08/2016 Call 5.500 0.010 0.010 0.000   0 0.010
SCGVI9 25/08/2016 Put 5.500 0.905 0.905 0.000   0 0.905
SCGWU9 25/08/2016 Call 5.750 0.004 0.004 0.000   0 0.004
SCGWV9 25/08/2016 Put 5.750 1.150 1.150 0.000   0 1.150
SCGX59 25/08/2016 Call 6.000 0.001 0.001 0.000   0 0.001
SCGX69 25/08/2016 Put 6.000 1.395 1.395 0.000   0 1.395
SCGYJ9 25/08/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SCGYK9 25/08/2016 Put 6.250 1.645 1.645 0.000   0 1.645
SCGVL9 29/09/2016 Call 0.010 4.600 4.600 0.000   0 4.600
SCGDK9 29/09/2016 Call 2.800 1.895 1.895 0.000   0 1.895
SCGDL9 29/09/2016 Put 2.800 0.000 0.000 0.000   0 0.000
SCGBZ9 29/09/2016 Call 3.000 1.695 1.695 0.000   0 1.695
SCGC19 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
SCGLQ9 29/09/2016 Call 3.100 1.600 1.600 0.000   0 1.600
SCGLR9 29/09/2016 Put 3.100 0.001 0.001 0.000   0 0.001
SCGBV9 29/09/2016 Call 3.200 1.500 1.500 0.000   0 1.500
SCGBW9 29/09/2016 Put 3.200 0.001 0.001 0.000   0 0.001
SCGKR9 29/09/2016 Call 3.300 1.400 1.400 0.000   0 1.400
SCGKS9 29/09/2016 Put 3.300 0.002 0.002 0.000   0 0.002
SCGBT9 29/09/2016 Call 3.400 1.300 1.300 0.000   0 1.300
SCGBU9 29/09/2016 Put 3.400 0.004 0.004 0.000   0 0.004
SCGKT9 29/09/2016 Call 3.500 1.200 1.200 0.000   0 1.200
SCGKU9 29/09/2016 Put 3.500 0.007 0.007 0.000   0 0.007
SCGC29 29/09/2016 Call 3.600 1.105 1.105 0.000   0 1.105
SCGC39 29/09/2016 Put 3.600 0.010 0.010 0.000   0 0.010
SCGKX9 29/09/2016 Call 3.700 1.005 1.005 0.000   0 1.005
SCGKY9 29/09/2016 Put 3.700 0.015 0.015 0.000   0 0.015
SCGBR9 29/09/2016 Call 3.800 0.910 0.910 0.000   0 0.910
SCGBS9 29/09/2016 Put 3.800 0.025 0.025 0.000   0 0.025
SCGKV9 29/09/2016 Call 3.900 0.815 0.815 0.000   0 0.815
SCGKW9 29/09/2016 Put 3.900 0.040 0.040 0.000   0 0.040
SCGBX9 29/09/2016 Call 4.000 0.720 0.720 0.000   0 0.720
SCGBY9 29/09/2016 Put 4.000 0.050 0.050 0.000   0 0.050
SCGL49 29/09/2016 Call 4.100 0.635 0.635 0.000   0 0.635
SCGL59 29/09/2016 Put 4.100 0.070 0.070 0.000   0 0.070
SCGBP9 29/09/2016 Call 4.200 0.545 0.545 0.000   0 0.545
SCGBQ9 29/09/2016 Put 4.200 0.090 0.090 0.000   0 0.090
SCGL29 29/09/2016 Call 4.300 0.465 0.465 0.000   0 0.465
SCGL39 29/09/2016 Put 4.300 0.120 0.120 0.000   0 0.120
SCGBK9 29/09/2016 Call 4.400 0.390 0.390 0.000   0 0.390
SCGBL9 29/09/2016 Put 4.400 0.150 0.150 0.000   0 0.150
SCGKZ9 29/09/2016 Call 4.500 0.320 0.320 0.000   0 0.320
SCGL19 29/09/2016 Put 4.500 0.185 0.185 0.000 1,000 0 0.185
SCGBM9 29/09/2016 Call 4.600 0.260 0.260 0.000   0 0.260
SCGBO9 29/09/2016 Put 4.600 0.230 0.230 0.000   0 0.230
SCGLU9 29/09/2016 Call 4.700 0.205 0.205 0.000   0 0.205
SCGLW9 29/09/2016 Put 4.700 0.280 0.280 0.000   0 0.280
SCGDM9 29/09/2016 Call 4.800 0.160 0.160 0.000   0 0.160
SCGDN9 29/09/2016 Put 4.800 0.340 0.340 0.000   0 0.340
SCGMQ9 29/09/2016 Call 4.900 0.120 0.120 0.000 1,000 0 0.120
SCGMR9 29/09/2016 Put 4.900 0.405 0.405 0.000   0 0.405
SCGS49 29/09/2016 Call 5.000 0.090 0.090 0.000   0 0.090
SCGS59 29/09/2016 Put 5.000 0.475 0.475 0.000   0 0.475
SCGTH9 29/09/2016 Call 5.250 0.040 0.040 0.000   0 0.040
SCGTI9 29/09/2016 Put 5.250 0.680 0.680 0.000   0 0.680
SCGTX9 29/09/2016 Call 5.500 0.015 0.015 0.000   0 0.015
SCGTY9 29/09/2016 Put 5.500 0.905 0.905 0.000   0 0.905
SCGUI9 29/09/2016 Call 5.750 0.006 0.006 0.000   0 0.006
SCGUJ9 29/09/2016 Put 5.750 1.150 1.150 0.000   0 1.150
SCGX79 29/09/2016 Call 6.000 0.002 0.002 0.000   0 0.002
SCGX89 29/09/2016 Put 6.000 1.395 1.395 0.000   0 1.395
SCGYL9 29/09/2016 Call 6.250 0.001 0.001 0.000   0 0.001
SCGYM9 29/09/2016 Put 6.250 1.645 1.645 0.000   0 1.645
SCGYC9 27/10/2016 Call 0.010 4.605 4.605 0.000   0 4.605
SCGXU9 27/10/2016 Call 4.000 0.735 0.735 0.000   0 0.735
SCGXV9 27/10/2016 Put 4.000 0.070 0.070 0.000   0 0.070
SCGXI9 27/10/2016 Call 4.100 0.640 0.640 0.000   0 0.640
SCGXJ9 27/10/2016 Put 4.100 0.090 0.090 0.000   0 0.090
SCGY29 27/10/2016 Call 4.200 0.555 0.555 0.000   0 0.555
SCGY39 27/10/2016 Put 4.200 0.110 0.110 0.000   0 0.110
SCGXD9 27/10/2016 Call 4.300 0.480 0.480 0.000   0 0.480
SCGXF9 27/10/2016 Put 4.300 0.135 0.135 0.000   0 0.135
SCGXQ9 27/10/2016 Call 4.400 0.405 0.405 0.000   0 0.405
SCGXR9 27/10/2016 Put 4.400 0.170 0.170 0.000   0 0.170
SCGXG9 27/10/2016 Call 4.500 0.340 0.340 0.000   0 0.340
SCGXH9 27/10/2016 Put 4.500 0.210 0.210 0.000   0 0.210
SCGXS9 27/10/2016 Call 4.600 0.280 0.280 0.000   0 0.280
SCGXT9 27/10/2016 Put 4.600 0.255 0.255 0.000   0 0.255
SCGXK9 27/10/2016 Call 4.700 0.225 0.225 0.000   0 0.225
SCGXL9 27/10/2016 Put 4.700 0.305 0.305 0.000   0 0.305
SCGXW9 27/10/2016 Call 4.800 0.185 0.185 0.000   0 0.185
SCGXY9 27/10/2016 Put 4.800 0.365 0.365 0.000   0 0.365
SCGXM9 27/10/2016 Call 4.900 0.145 0.145 0.000   0 0.145
SCGXN9 27/10/2016 Put 4.900 0.430 0.430 0.000   0 0.430
SCGXZ9 27/10/2016 Call 5.000 0.115 0.115 0.000   0 0.115
SCGY19 27/10/2016 Put 5.000 0.500 0.500 0.000   0 0.500
SCGY69 27/10/2016 Call 5.250 0.060 0.060 0.000   0 0.060
SCGY79 27/10/2016 Put 5.250 0.700 0.700 0.000   0 0.700
SCGXO9 27/10/2016 Call 5.500 0.030 0.030 0.000   0 0.030
SCGXP9 27/10/2016 Put 5.500 0.920 0.920 0.000   0 0.920
SCGXB9 27/10/2016 Call 5.750 0.015 0.015 0.000   0 0.015
SCGXC9 27/10/2016 Put 5.750 1.155 1.155 0.000   0 1.155
SCGY49 27/10/2016 Call 6.000 0.007 0.007 0.000   0 0.007
SCGY59 27/10/2016 Put 6.000 1.400 1.400 0.000   0 1.400
SCGYN9 27/10/2016 Call 6.250 0.003 0.003 0.000   0 0.003
SCGYO9 27/10/2016 Put 6.250 1.645 1.645 0.000   0 1.645
SCGVR9 22/12/2016 Call 0.010 4.620 4.620 0.000   0 4.620
SCGJP9 22/12/2016 Call 2.800 1.895 1.895 0.000   0 1.895
SCGJQ9 22/12/2016 Put 2.800 0.001 0.001 0.000   0 0.001
SCGG59 22/12/2016 Call 3.000 1.700 1.700 0.000   0 1.700
SCGG69 22/12/2016 Put 3.000 0.002 0.002 0.000   0 0.002
SCGG79 22/12/2016 Call 3.200 1.500 1.500 0.000   0 1.500
SCGG89 22/12/2016 Put 3.200 0.007 0.007 0.000   0 0.007
SCGFW9 22/12/2016 Call 3.400 1.305 1.305 0.000   0 1.305
SCGFX9 22/12/2016 Put 3.400 0.015 0.015 0.000   0 0.015
SCGQJ9 22/12/2016 Call 3.500 1.205 1.205 0.000   0 1.205
SCGQK9 22/12/2016 Put 3.500 0.020 0.020 0.000   0 0.020
SCGFU9 22/12/2016 Call 3.600 1.110 1.110 0.000   0 1.110
SCGFV9 22/12/2016 Put 3.600 0.030 0.030 0.000   0 0.030
SCGQD9 22/12/2016 Call 3.700 1.015 1.015 0.000   0 1.015
SCGQE9 22/12/2016 Put 3.700 0.040 0.040 0.000   0 0.040
SCGG39 22/12/2016 Call 3.800 0.920 0.920 0.000   0 0.920
SCGG49 22/12/2016 Put 3.800 0.055 0.055 0.000   0 0.055
SCGQH9 22/12/2016 Call 3.900 0.830 0.830 0.000   0 0.830
SCGQI9 22/12/2016 Put 3.900 0.070 0.070 0.000   0 0.070
SCGFY9 22/12/2016 Call 4.000 0.740 0.740 0.000   0 0.740
SCGFZ9 22/12/2016 Put 4.000 0.090 0.090 0.000   0 0.090
SCGQB9 22/12/2016 Call 4.100 0.655 0.655 0.000   0 0.655
SCGQC9 22/12/2016 Put 4.100 0.110 0.110 0.000   0 0.110
SCGG19 22/12/2016 Call 4.200 0.575 0.575 0.000   0 0.575
SCGG29 22/12/2016 Put 4.200 0.135 0.135 0.000   0 0.135
SCGQF9 22/12/2016 Call 4.300 0.500 0.500 0.000   0 0.500
SCGQG9 22/12/2016 Put 4.300 0.165 0.165 0.000   0 0.165
SCGFQ9 22/12/2016 Call 4.400 0.430 0.430 0.000   0 0.430
SCGFR9 22/12/2016 Put 4.400 0.195 0.195 0.000   0 0.195
SCGQL9 22/12/2016 Call 4.500 0.365 0.365 0.000   0 0.365
SCGQM9 22/12/2016 Put 4.500 0.235 0.235 0.000   0 0.235
SCGFS9 22/12/2016 Call 4.600 0.310 0.310 0.000   0 0.310
SCGFT9 22/12/2016 Put 4.600 0.275 0.275 0.000   0 0.275
SCGQN9 22/12/2016 Call 4.700 0.255 0.255 0.000   0 0.255
SCGQO9 22/12/2016 Put 4.700 0.325 0.325 0.000   0 0.325
SCGGN9 22/12/2016 Call 4.800 0.210 0.210 0.000   0 0.210
SCGGO9 22/12/2016 Put 4.800 0.380 0.380 0.000   0 0.380
SCGRP9 22/12/2016 Call 4.900 0.170 0.170 0.000   0 0.170
SCGRQ9 22/12/2016 Put 4.900 0.445 0.445 0.000   0 0.445
SCGM89 22/12/2016 Call 5.000 0.135 0.135 0.000   0 0.135
SCGM99 22/12/2016 Put 5.000 0.510 0.510 0.000   0 0.510
SCGTJ9 22/12/2016 Call 5.250 0.075 0.075 0.000   0 0.075
SCGTK9 22/12/2016 Put 5.250 0.705 0.705 0.000   0 0.705
SCGTZ9 22/12/2016 Call 5.500 0.040 0.040 0.000   0 0.040
SCGU19 22/12/2016 Put 5.500 0.920 0.920 0.000   0 0.920
SCGUK9 22/12/2016 Call 5.750 0.020 0.020 0.000   0 0.020
SCGUL9 22/12/2016 Put 5.750 1.155 1.155 0.000   0 1.155
SCGX99 22/12/2016 Call 6.000 0.009 0.009 0.000   0 0.009
SCGXA9 22/12/2016 Put 6.000 1.395 1.395 0.000   0 1.395
SCGYP9 22/12/2016 Call 6.250 0.004 0.004 0.000   0 0.004
SCGYQ9 22/12/2016 Put 6.250 1.640 1.640 0.000   0 1.640
SCGWP9 30/03/2017 Call 0.010 4.530 4.530 0.000   0 4.530
SCGLE9 30/03/2017 Call 3.000 1.695 1.695 0.000   0 1.695
SCGLF9 30/03/2017 Put 3.000 0.015 0.015 0.000   0 0.015
SCGLG9 30/03/2017 Call 3.200 1.500 1.500 0.000   0 1.500
SCGLH9 30/03/2017 Put 3.200 0.025 0.025 0.000   0 0.025
SCGLK9 30/03/2017 Call 3.400 1.305 1.305 0.000   0 1.305
SCGLL9 30/03/2017 Put 3.400 0.045 0.045 0.000   0 0.045
SCGLM9 30/03/2017 Call 3.600 1.115 1.115 0.000   0 1.115
SCGLN9 30/03/2017 Put 3.600 0.070 0.070 0.000   0 0.070
SCGW19 30/03/2017 Call 3.700 1.020 1.020 0.000   0 1.020
SCGW29 30/03/2017 Put 3.700 0.085 0.085 0.000   0 0.085
SCGLA9 30/03/2017 Call 3.800 0.925 0.925 0.000   0 0.925
SCGLB9 30/03/2017 Put 3.800 0.105 0.105 0.000   0 0.105
SCGW59 30/03/2017 Call 3.900 0.840 0.840 0.000   0 0.840
SCGW69 30/03/2017 Put 3.900 0.125 0.125 0.000   0 0.125
SCGLC9 30/03/2017 Call 4.000 0.755 0.755 0.000   0 0.755
SCGLD9 30/03/2017 Put 4.000 0.150 0.150 0.000   0 0.150
SCGW39 30/03/2017 Call 4.100 0.670 0.670 0.000   0 0.670
SCGW49 30/03/2017 Put 4.100 0.175 0.175 0.000   0 0.175
SCGLI9 30/03/2017 Call 4.200 0.595 0.595 0.000   0 0.595
SCGLJ9 30/03/2017 Put 4.200 0.210 0.210 0.000   0 0.210
SCGVY9 30/03/2017 Call 4.300 0.520 0.520 0.000   0 0.520
SCGVZ9 30/03/2017 Put 4.300 0.240 0.240 0.000   0 0.240
SCGL69 30/03/2017 Call 4.400 0.455 0.455 0.000   0 0.455
SCGL79 30/03/2017 Put 4.400 0.280 0.280 0.000   0 0.280
SCGVU9 30/03/2017 Call 4.500 0.390 0.390 0.000   0 0.390
SCGVV9 30/03/2017 Put 4.500 0.320 0.320 0.000   0 0.320
SCGL89 30/03/2017 Call 4.600 0.335 0.335 0.000   0 0.335
SCGL99 30/03/2017 Put 4.600 0.370 0.370 0.000   0 0.370
SCGVW9 30/03/2017 Call 4.700 0.280 0.280 0.000   0 0.280
SCGVX9 30/03/2017 Put 4.700 0.420 0.420 0.000   0 0.420
SCGLO9 30/03/2017 Call 4.800 0.235 0.235 0.000   0 0.235
SCGLP9 30/03/2017 Put 4.800 0.475 0.475 0.000   0 0.475
SCGVS9 30/03/2017 Call 4.900 0.195 0.195 0.000   0 0.195
SCGVT9 30/03/2017 Put 4.900 0.540 0.540 0.000   0 0.540
SCGMA9 30/03/2017 Call 5.000 0.165 0.165 0.000   0 0.165
SCGMB9 30/03/2017 Put 5.000 0.605 0.605 0.000   0 0.605
SCGWQ9 30/03/2017 Call 5.250 0.100 0.100 0.000   0 0.100
SCGWR9 30/03/2017 Put 5.250 0.795 0.795 0.000   0 0.795
SCGS69 30/03/2017 Call 5.500 0.060 0.060 0.000   0 0.060
SCGS79 30/03/2017 Put 5.500 1.000 1.000 0.000   0 1.000
SCGWW9 30/03/2017 Call 5.750 0.035 0.035 0.000   0 0.035
SCGWX9 30/03/2017 Put 5.750 1.225 1.225 0.000   0 1.225
SCGU29 30/03/2017 Call 6.000 0.020 0.020 0.000   0 0.020
SCGU39 30/03/2017 Put 6.000 1.455 1.455 0.000   0 1.455
SCGYR9 30/03/2017 Call 6.250 0.010 0.010 0.000   0 0.010
SCGYS9 30/03/2017 Put 6.250 1.695 1.695 0.000   0 1.695
SCGQP9 29/06/2017 Call 3.400 1.300 1.300 0.000   0 1.300
SCGQQ9 29/06/2017 Put 3.400 0.030 0.030 0.000   0 0.030
SCGQX9 29/06/2017 Call 3.600 1.100 1.100 0.000   0 1.100
SCGQY9 29/06/2017 Put 3.600 0.055 0.055 0.000   0 0.055
SCGQR9 29/06/2017 Call 3.800 0.905 0.905 0.000   0 0.905
SCGQS9 29/06/2017 Put 3.800 0.090 0.090 0.000   0 0.090
SCGQV9 29/06/2017 Call 4.000 0.725 0.725 0.000   0 0.725
SCGQW9 29/06/2017 Put 4.000 0.140 0.140 0.000   0 0.140
SCGQT9 29/06/2017 Call 4.200 0.565 0.565 0.000   0 0.565
SCGQU9 29/06/2017 Put 4.200 0.210 0.210 0.000   0 0.210
SCGR29 29/06/2017 Call 4.400 0.430 0.430 0.000   0 0.430
SCGR39 29/06/2017 Put 4.400 0.295 0.295 0.000   0 0.295
SCGR49 29/06/2017 Call 4.600 0.320 0.320 0.000   0 0.320
SCGR59 29/06/2017 Put 4.600 0.400 0.400 0.000   0 0.400
SCGR69 29/06/2017 Call 4.800 0.235 0.235 0.000   0 0.235
SCGR79 29/06/2017 Put 4.800 0.520 0.520 0.000   0 0.520
SCGQZ9 29/06/2017 Call 5.000 0.170 0.170 0.000   0 0.170
SCGR19 29/06/2017 Put 5.000 0.655 0.655 0.000   0 0.655
SCGS89 29/06/2017 Call 5.500 0.070 0.070 0.000   0 0.070
SCGS99 29/06/2017 Put 5.500 1.045 1.045 0.000   0 1.045
SCGU49 29/06/2017 Call 6.000 0.025 0.025 0.000   0 0.025
SCGU59 29/06/2017 Put 6.000 1.485 1.485 0.000   0 1.485
SCGY89 29/06/2017 Call 6.500 0.009 0.009 0.000   0 0.009
SCGY99 29/06/2017 Put 6.500 1.955 1.955 0.000   0 1.955
SCGW79 28/09/2017 Call 3.600 1.105 1.105 0.000   0 1.105
SCGW89 28/09/2017 Put 3.600 0.080 0.080 0.000   0 0.080
SCGW99 28/09/2017 Call 3.800 0.915 0.915 0.000   0 0.915
SCGWA9 28/09/2017 Put 3.800 0.125 0.125 0.000   0 0.125
SCGWD9 28/09/2017 Call 4.000 0.745 0.745 0.000   0 0.745
SCGWE9 28/09/2017 Put 4.000 0.190 0.190 0.000   0 0.190
SCGWB9 28/09/2017 Call 4.200 0.600 0.600 0.000   0 0.600
SCGWC9 28/09/2017 Put 4.200 0.265 0.265 0.000   0 0.265
SCGWF9 28/09/2017 Call 4.400 0.480 0.480 0.000   0 0.480
SCGWG9 28/09/2017 Put 4.400 0.360 0.360 0.000   0 0.360
SCGWH9 28/09/2017 Call 4.600 0.375 0.375 0.000   0 0.375
SCGWI9 28/09/2017 Put 4.600 0.470 0.470 0.000   0 0.470
SCGWJ9 28/09/2017 Call 4.800 0.295 0.295 0.000   0 0.295
SCGWK9 28/09/2017 Put 4.800 0.590 0.590 0.000   0 0.590
SCGWL9 28/09/2017 Call 5.000 0.225 0.225 0.000   0 0.225
SCGWM9 28/09/2017 Put 5.000 0.725 0.725 0.000   0 0.725
SCGWN9 28/09/2017 Call 5.500 0.115 0.115 0.000   0 0.115
SCGWO9 28/09/2017 Put 5.500 1.115 1.115 0.000   0 1.115
SCGWS9 28/09/2017 Call 6.000 0.055 0.055 0.000   0 0.055
SCGWT9 28/09/2017 Put 6.000 1.550 1.550 0.000   0 1.550
SCGYA9 28/09/2017 Call 6.500 0.025 0.025 0.000   0 0.025
SCGYB9 28/09/2017 Put 6.500 2.010 2.010 0.000   0 2.010

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.