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 4.260 Up 0.050 4.250 4.260 4.190 4.265 4.190 7,286,810 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SCGWP9 30/03/2017 Call 0.010 4.240 4.240 0.000   0 4.200
SCGLE9 30/03/2017 Call 3.000 1.250 1.250 0.000   0 1.210
SCGLF9 30/03/2017 Put 3.000 0.000 0.000 0.000   0 0.000
SCGLG9 30/03/2017 Call 3.200 1.050 1.050 0.000   0 1.010
SCGLH9 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
SCGLK9 30/03/2017 Call 3.400 0.850 0.850 0.000   0 0.810
SCGLL9 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.000
SCGLH7 30/03/2017 Call 3.500 0.750 0.750 0.000   0 0.710
SCGLI7 30/03/2017 Put 3.500 0.000 0.000 0.000   0 0.000
SCGLM9 30/03/2017 Call 3.600 0.650 0.650 0.000   0 0.610
SCGLN9 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.000
SCGW19 30/03/2017 Call 3.700 0.550 0.550 0.000   0 0.510
SCGW29 30/03/2017 Put 3.700 0.000 0.000 0.000   0 0.000
SCGLA9 30/03/2017 Call 3.800 0.450 0.450 0.000   0 0.410
SCGLB9 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.000
SCGW59 30/03/2017 Call 3.900 0.325 0.390 0.000   0 0.315
SCGW69 30/03/2017 Put 3.900 0.000 0.020 0.000   150 0.000
SCGLC9 30/03/2017 Call 4.000 0.225 0.290 0.000   0 0.215
SCGLD9 30/03/2017 Put 4.000 0.000 0.020 0.000   2,050 0.000
SCGW39 30/03/2017 Call 4.100 0.130 0.185 0.000   100 0.125
SCGW49 30/03/2017 Put 4.100 0.000 0.025 0.000   3,450 0.003
SCGLI9 30/03/2017 Call 4.200 0.045 0.090 0.000   0 0.055
SCGLJ9 30/03/2017 Put 4.200 0.000 0.035 0.000   200 0.025
SCGVY9 30/03/2017 Call 4.300 0.000 0.035 0.000   23 0.020
SCGVZ9 30/03/2017 Put 4.300 0.035 0.080 0.000   552 0.095
SCGL69 30/03/2017 Call 4.400 0.000 0.020 0.000   842 0.004
SCGL79 30/03/2017 Put 4.400 0.115 0.175 0.000   2,587 0.190
SCGVU9 30/03/2017 Call 4.500 0.000 0.020 0.000   6,322 0.000
SCGVV9 30/03/2017 Put 4.500 0.215 0.280 0.000   0 0.290
SCGL89 30/03/2017 Call 4.600 0.000 0.020 0.000   15,774 0.000
SCGL99 30/03/2017 Put 4.600 0.315 0.380 0.000   10,050 0.390
SCGVW9 30/03/2017 Call 4.700 0.000 0.020 0.000   36 0.000
SCGVX9 30/03/2017 Put 4.700 0.415 0.480 0.000   0 0.490
SCGLO9 30/03/2017 Call 4.800 0.000 0.020 0.000   450 0.000
SCGLP9 30/03/2017 Put 4.800 0.515 0.580 0.000   0 0.590
SCGVS9 30/03/2017 Call 4.900 0.000 0.020 0.000   0 0.000
SCGVT9 30/03/2017 Put 4.900 0.615 0.680 0.000   0 0.690
SCGMA9 30/03/2017 Call 5.000 0.000 0.020 0.000   0 0.000
SCGMB9 30/03/2017 Put 5.000 0.715 0.780 0.000   0 0.790
SCGWQ9 30/03/2017 Call 5.250 0.000 0.000 0.000   400 0.000
SCGWR9 30/03/2017 Put 5.250 1.005 1.005 0.000   0 1.040
SCGS69 30/03/2017 Call 5.500 0.000 0.000 0.000   400 0.000
SCGS79 30/03/2017 Put 5.500 1.250 1.250 0.000   0 1.290
SCGWW9 30/03/2017 Call 5.750 0.000 0.000 0.000   1,200 0.000
SCGWX9 30/03/2017 Put 5.750 1.500 1.500 0.000   0 1.540
SCGU29 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SCGU39 30/03/2017 Put 6.000 1.750 1.750 0.000   0 1.790
SCGYR9 30/03/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SCGYS9 30/03/2017 Put 6.250 2.000 2.000 0.000   0 2.040
SCGCT7 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SCGCU7 30/03/2017 Put 6.500 2.250 2.250 0.000   0 2.290
SCGDM7 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SCGDN7 30/03/2017 Put 6.750 2.500 2.500 0.000   0 2.540
SCGEI7 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
SCGEJ7 30/03/2017 Put 7.000 2.750 2.750 0.000   0 2.790
SCGMJ7 27/04/2017 Call 0.010 4.245 4.245 0.000   0 4.205
SCGMS7 27/04/2017 Call 3.400 0.855 0.855 0.000   0 0.820
SCGMT7 27/04/2017 Put 3.400 0.000 0.000 0.000   0 0.000
SCGLJ7 27/04/2017 Call 3.500 0.755 0.755 0.000   0 0.720
SCGLK7 27/04/2017 Put 3.500 0.000 0.000 0.000   0 0.000
SCGLL7 27/04/2017 Call 3.600 0.655 0.655 0.000   0 0.620
SCGLM7 27/04/2017 Put 3.600 0.000 0.000 0.000   0 0.000
SCGLN7 27/04/2017 Call 3.700 0.555 0.555 0.000   0 0.520
SCGLO7 27/04/2017 Put 3.700 0.000 0.000 0.000   0 0.001
SCGLP7 27/04/2017 Call 3.800 0.460 0.460 0.000   0 0.425
SCGLQ7 27/04/2017 Put 3.800 0.002 0.002 0.000   0 0.002
SCGLR7 27/04/2017 Call 3.900 0.340 0.400 0.000   0 0.330
SCGLS7 27/04/2017 Put 3.900 0.000 0.030 0.000   0 0.007
SCGLT7 27/04/2017 Call 4.000 0.250 0.310 0.000   0 0.245
SCGLU7 27/04/2017 Put 4.000 0.000 0.040 0.000   0 0.020
SCGLW7 27/04/2017 Call 4.100 0.170 0.220 0.000   0 0.165
SCGLX7 27/04/2017 Put 4.100 0.015 0.055 0.000   0 0.040
SCGLY7 27/04/2017 Call 4.200 0.100 0.145 0.000   200 0.100
SCGLZ7 27/04/2017 Put 4.200 0.040 0.085 0.000   776 0.080
SCGM17 27/04/2017 Call 4.300 0.045 0.090 0.000   0 0.055
SCGM27 27/04/2017 Put 4.300 0.085 0.130 0.000   0 0.135
SCGM37 27/04/2017 Call 4.400 0.010 0.055 0.000   1,822 0.025
SCGM47 27/04/2017 Put 4.400 0.150 0.200 0.000   10 0.210
SCGM57 27/04/2017 Call 4.500 0.000 0.035 0.000   1,295 0.010
SCGM67 27/04/2017 Put 4.500 0.225 0.260 0.000   265 0.295
SCGM77 27/04/2017 Call 4.600 0.000 0.025 0.000   483 0.003
SCGM87 27/04/2017 Put 4.600 0.315 0.380 0.000   0 0.390
SCGM97 27/04/2017 Call 4.700 0.000 0.025 0.000   0 0.001
SCGMA7 27/04/2017 Put 4.700 0.410 0.480 0.000   0 0.490
SCGMB7 27/04/2017 Call 4.800 0.000 0.020 0.000   11,000 0.000
SCGMC7 27/04/2017 Put 4.800 0.510 0.580 0.000   0 0.590
SCGMD7 27/04/2017 Call 4.900 0.000 0.020 0.000   0 0.000
SCGME7 27/04/2017 Put 4.900 0.610 0.680 0.000   0 0.690
SCGMK7 27/04/2017 Call 5.000 0.000 0.020 0.000   0 0.000
SCGML7 27/04/2017 Put 5.000 0.710 0.780 0.000   0 0.790
SCGPV7 27/04/2017 Call 5.250 0.000 0.000 0.000   0 0.000
SCGPW7 27/04/2017 Put 5.250 1.005 1.005 0.000   0 1.040
SCGPZ7 27/04/2017 Call 5.500 0.000 0.000 0.000   0 0.000
SCGQ17 27/04/2017 Put 5.500 1.255 1.255 0.000   0 1.290
SCGR27 27/04/2017 Call 5.750 0.000 0.000 0.000   0 0.000
SCGR37 27/04/2017 Put 5.750 1.505 1.505 0.000   0 1.540
SCGRF7 27/04/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SCGRG7 27/04/2017 Put 6.000 1.755 1.755 0.000   0 1.790
SCGP67 25/05/2017 Call 0.010 4.250 4.250 0.000   0 4.210
SCGPL7 25/05/2017 Call 3.400 0.860 0.860 0.000   0 0.825
SCGPM7 25/05/2017 Put 3.400 0.000 0.000 0.000   0 0.001
SCGN17 25/05/2017 Call 3.500 0.760 0.760 0.000   0 0.730
SCGN27 25/05/2017 Put 3.500 0.001 0.001 0.000   0 0.002
SCGN37 25/05/2017 Call 3.600 0.660 0.660 0.000   0 0.630
SCGN47 25/05/2017 Put 3.600 0.002 0.002 0.000   0 0.004
SCGN57 25/05/2017 Call 3.700 0.565 0.565 0.000   0 0.535
SCGN67 25/05/2017 Put 3.700 0.005 0.005 0.000   0 0.009
SCGN77 25/05/2017 Call 3.800 0.470 0.470 0.000   0 0.445
SCGN87 25/05/2017 Put 3.800 0.010 0.010 0.000   0 0.015
SCGN97 25/05/2017 Call 3.900 0.360 0.420 0.000   0 0.355
SCGNK7 25/05/2017 Put 3.900 0.005 0.050 0.000   0 0.030
SCGNL7 25/05/2017 Call 4.000 0.275 0.335 0.000   0 0.275
SCGNM7 25/05/2017 Put 4.000 0.015 0.065 0.000   150 0.050
SCGNN7 25/05/2017 Call 4.100 0.200 0.255 0.000   0 0.200
SCGNO7 25/05/2017 Put 4.100 0.040 0.085 0.000   253 0.075
SCGNP7 25/05/2017 Call 4.200 0.135 0.190 0.000   0 0.140
SCGNQ7 25/05/2017 Put 4.200 0.070 0.115 0.000   0 0.115
SCGNR7 25/05/2017 Call 4.300 0.085 0.130 0.000   0 0.095
SCGNS7 25/05/2017 Put 4.300 0.115 0.170 0.000   58 0.165
SCGNT7 25/05/2017 Call 4.400 0.040 0.090 0.000   0 0.055
SCGNU7 25/05/2017 Put 4.400 0.175 0.230 0.000   0 0.230
SCGNV7 25/05/2017 Call 4.500 0.015 0.060 0.000   12 0.035
SCGNW7 25/05/2017 Put 4.500 0.245 0.300 0.000   70 0.305
SCGNX7 25/05/2017 Call 4.600 0.003 0.050 0.000   621 0.020
SCGNY7 25/05/2017 Put 4.600 0.325 0.390 0.000   0 0.390
SCGNZ7 25/05/2017 Call 4.700 0.000 0.040 0.000   63 0.010
SCGP17 25/05/2017 Put 4.700 0.415 0.480 0.000   0 0.490
SCGP27 25/05/2017 Call 4.800 0.000 0.035 0.000   0 0.005
SCGP37 25/05/2017 Put 4.800 0.510 0.580 0.000   0 0.590
SCGP47 25/05/2017 Call 4.900 0.000 0.030 0.000   0 0.002
SCGP57 25/05/2017 Put 4.900 0.610 0.680 0.000   0 0.690
SCGPT7 25/05/2017 Call 5.000 0.000 0.030 0.000   0 0.001
SCGPU7 25/05/2017 Put 5.000 0.710 0.780 0.000   0 0.790
SCGPX7 25/05/2017 Call 5.250 0.000 0.000 0.000   0 0.000
SCGPY7 25/05/2017 Put 5.250 1.000 1.000 0.000   0 1.040
SCGQ27 25/05/2017 Call 5.500 0.000 0.000 0.000   0 0.000
SCGQ37 25/05/2017 Put 5.500 1.250 1.250 0.000   0 1.290
SCGR47 25/05/2017 Call 5.750 0.000 0.000 0.000   0 0.000
SCGR57 25/05/2017 Put 5.750 1.500 1.500 0.000   0 1.545
SCGRH7 25/05/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SCGRI7 25/05/2017 Put 6.000 1.750 1.750 0.000   0 1.800
SCGC57 29/06/2017 Call 0.010 4.260 4.260 0.000   0 4.220
SCGQP9 29/06/2017 Call 3.400 0.870 0.870 0.000   0 0.840
SCGQQ9 29/06/2017 Put 3.400 0.002 0.002 0.000   0 0.002
SCGMF7 29/06/2017 Call 3.500 0.775 0.775 0.000   0 0.740
SCGMG7 29/06/2017 Put 3.500 0.004 0.004 0.000   0 0.005
SCGQX9 29/06/2017 Call 3.600 0.680 0.680 0.000   0 0.650
SCGQY9 29/06/2017 Put 3.600 0.008 0.008 0.000   0 0.010
SCGKU7 29/06/2017 Call 3.700 0.585 0.585 0.000   0 0.555
SCGKV7 29/06/2017 Put 3.700 0.015 0.015 0.000   0 0.020
SCGP77 29/06/2017 Call 3.710 0.575 0.575 0.000   0 0.545
SCGP87 29/06/2017 Put 3.710 0.015 0.015 0.000   60 0.020
SCGQR9 29/06/2017 Call 3.800 0.495 0.495 0.000   0 0.465
SCGQS9 29/06/2017 Put 3.800 0.025 0.025 0.000   0 0.030
SCGPK7 29/06/2017 Call 3.810 0.485 0.485 0.000   0 0.460
SCGP97 29/06/2017 Put 3.810 0.030 0.030 0.000   0 0.030
SCGJ47 29/06/2017 Call 3.900 0.410 0.410 0.000   0 0.385
SCGJ57 29/06/2017 Put 3.900 0.045 0.045 0.000   0 0.050
SCGQV9 29/06/2017 Call 4.000 0.330 0.330 0.000   0 0.310
SCGQW9 29/06/2017 Put 4.000 0.065 0.065 0.000   200 0.075
SCGB47 29/06/2017 Call 4.100 0.260 0.260 0.000   0 0.240
SCGB57 29/06/2017 Put 4.100 0.095 0.095 0.000   0 0.110
SCGQT9 29/06/2017 Call 4.200 0.200 0.200 0.000   0 0.185
SCGQU9 29/06/2017 Put 4.200 0.135 0.135 0.000   400 0.155
SCGBJ7 29/06/2017 Call 4.300 0.145 0.145 0.000   0 0.135
SCGBK7 29/06/2017 Put 4.300 0.180 0.180 0.000   10 0.205
SCGR29 29/06/2017 Call 4.400 0.100 0.100 0.000   0 0.100
SCGR39 29/06/2017 Put 4.400 0.240 0.240 0.000   23 0.265
SCGBH7 29/06/2017 Call 4.500 0.070 0.070 0.050 1,820 1,250 0.070
SCGBI7 29/06/2017 Put 4.500 0.310 0.310 0.000   0 0.340
SCGR49 29/06/2017 Call 4.600 0.045 0.045 0.000   125 0.045
SCGR59 29/06/2017 Put 4.600 0.385 0.385 0.000   0 0.420
SCGB87 29/06/2017 Call 4.700 0.025 0.025 0.000   0 0.030
SCGB97 29/06/2017 Put 4.700 0.475 0.475 0.000   0 0.510
SCGR69 29/06/2017 Call 4.800 0.015 0.015 0.000   0 0.020
SCGR79 29/06/2017 Put 4.800 0.565 0.565 0.000   0 0.600
SCGBF7 29/06/2017 Call 4.900 0.009 0.009 0.000   0 0.015
SCGBG7 29/06/2017 Put 4.900 0.660 0.660 0.000   0 0.695
SCGQZ9 29/06/2017 Call 5.000 0.005 0.005 0.000   0 0.008
SCGR19 29/06/2017 Put 5.000 0.755 0.755 0.000   0 0.795
SCGB27 29/06/2017 Call 5.250 0.001 0.001 0.000   0 0.002
SCGB37 29/06/2017 Put 5.250 1.005 1.005 0.000   0 1.040
SCGS89 29/06/2017 Call 5.500 0.000 0.000 0.000   0 0.001
SCGS99 29/06/2017 Put 5.500 1.250 1.250 0.000   0 1.290
SCGB67 29/06/2017 Call 5.750 0.000 0.000 0.000   0 0.000
SCGB77 29/06/2017 Put 5.750 1.500 1.500 0.000   0 1.540
SCGU49 29/06/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SCGU59 29/06/2017 Put 6.000 1.750 1.750 0.000   0 1.790
SCGCF7 29/06/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SCGCG7 29/06/2017 Put 6.250 2.000 2.000 0.000   0 2.040
SCGY89 29/06/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SCGY99 29/06/2017 Put 6.500 2.250 2.250 0.000   0 2.290
SCGDO7 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SCGDP7 29/06/2017 Put 6.750 2.500 2.500 0.000   0 2.540
SCGEK7 29/06/2017 Call 7.000 0.000 0.000 0.000   0 0.000
SCGEL7 29/06/2017 Put 7.000 2.750 2.750 0.000   0 2.795
SCGSG7 27/07/2017 Call 0.010 4.265 4.265 0.000   0 4.225
SCGTT7 27/07/2017 Call 3.400 0.880 0.880 0.000   0 0.845
SCGTU7 27/07/2017 Put 3.400 0.005 0.005 0.000   0 0.008
SCGTN7 27/07/2017 Call 3.500 0.785 0.785 0.000   0 0.755
SCGTO7 27/07/2017 Put 3.500 0.010 0.010 0.000   0 0.015
SCGTH7 27/07/2017 Call 3.600 0.690 0.690 0.000   0 0.665
SCGTI7 27/07/2017 Put 3.600 0.015 0.015 0.000   0 0.020
SCGSH7 27/07/2017 Call 3.700 0.600 0.600 0.000   0 0.575
SCGSI7 27/07/2017 Put 3.700 0.025 0.025 0.000   0 0.035
SCGRV7 27/07/2017 Call 3.800 0.515 0.515 0.000   0 0.490
SCGRW7 27/07/2017 Put 3.800 0.040 0.040 0.000   0 0.050
SCGS47 27/07/2017 Call 3.900 0.435 0.435 0.000   0 0.410
SCGS57 27/07/2017 Put 3.900 0.060 0.060 0.000   0 0.070
SCGRL7 27/07/2017 Call 4.000 0.355 0.355 0.000   0 0.335
SCGRM7 27/07/2017 Put 4.000 0.085 0.085 0.000   0 0.100
SCGRZ7 27/07/2017 Call 4.100 0.290 0.290 0.000   0 0.270
SCGS17 27/07/2017 Put 4.100 0.115 0.115 0.000   0 0.135
SCGRR7 27/07/2017 Call 4.200 0.225 0.225 0.000   0 0.210
SCGRS7 27/07/2017 Put 4.200 0.155 0.155 0.000   100 0.180
SCGS27 27/07/2017 Call 4.300 0.175 0.175 0.000   0 0.160
SCGS37 27/07/2017 Put 4.300 0.205 0.205 0.000   0 0.230
SCGRN7 27/07/2017 Call 4.400 0.130 0.130 0.000   0 0.120
SCGRO7 27/07/2017 Put 4.400 0.260 0.260 0.000   0 0.290
SCGSC7 27/07/2017 Call 4.500 0.095 0.095 0.000   0 0.090
SCGSD7 27/07/2017 Put 4.500 0.325 0.325 0.000   22 0.355
SCGRT7 27/07/2017 Call 4.600 0.070 0.070 0.000   0 0.065
SCGRU7 27/07/2017 Put 4.600 0.400 0.400 0.000   0 0.430
SCGS87 27/07/2017 Call 4.700 0.050 0.050 0.000   0 0.045
SCGS97 27/07/2017 Put 4.700 0.485 0.485 0.000   0 0.515
SCGRX7 27/07/2017 Call 4.800 0.035 0.035 0.000   0 0.030
SCGRY7 27/07/2017 Put 4.800 0.575 0.575 0.000   0 0.600
SCGS67 27/07/2017 Call 4.900 0.025 0.025 0.000   0 0.020
SCGS77 27/07/2017 Put 4.900 0.665 0.665 0.000   0 0.695
SCGRP7 27/07/2017 Call 5.000 0.015 0.015 0.000   0 0.015
SCGRQ7 27/07/2017 Put 5.000 0.765 0.765 0.000   0 0.795
SCGSE7 27/07/2017 Call 5.250 0.005 0.005 0.000   0 0.005
SCGSF7 27/07/2017 Put 5.250 1.010 1.010 0.000   0 1.045
SCGSA7 27/07/2017 Call 5.500 0.001 0.001 0.000   0 0.002
SCGSB7 27/07/2017 Put 5.500 1.260 1.260 0.000   0 1.295
SCGSJ7 27/07/2017 Call 5.750 0.000 0.000 0.000   0 0.001
SCGSK7 27/07/2017 Put 5.750 1.510 1.510 0.000   0 1.540
SCGTG7 24/08/2017 Call 0.010 4.160 4.160 0.000   0 4.120
SCGTV7 24/08/2017 Call 3.400 0.880 0.880 0.000   0 0.855
SCGTW7 24/08/2017 Put 3.400 0.020 0.020 0.000   0 0.020
SCGTP7 24/08/2017 Call 3.500 0.785 0.785 0.000   0 0.760
SCGTQ7 24/08/2017 Put 3.500 0.030 0.030 0.000   0 0.030
SCGTJ7 24/08/2017 Call 3.600 0.695 0.695 0.000   0 0.670
SCGTK7 24/08/2017 Put 3.600 0.045 0.045 0.000   0 0.050
SCGSZ7 24/08/2017 Call 3.700 0.605 0.605 0.000   0 0.580
SCGT17 24/08/2017 Put 3.700 0.060 0.060 0.000   0 0.070
SCGSV7 24/08/2017 Call 3.800 0.525 0.525 0.000   0 0.495
SCGSW7 24/08/2017 Put 3.800 0.080 0.080 0.000   0 0.095
SCGT67 24/08/2017 Call 3.900 0.445 0.445 0.000   0 0.415
SCGT77 24/08/2017 Put 3.900 0.105 0.105 0.000   0 0.125
SCGSL7 24/08/2017 Call 4.000 0.370 0.370 0.000   0 0.340
SCGSM7 24/08/2017 Put 4.000 0.140 0.140 0.000   0 0.160
SCGTC7 24/08/2017 Call 4.100 0.300 0.300 0.000   0 0.275
SCGTD7 24/08/2017 Put 4.100 0.180 0.180 0.000   0 0.205
SCGSX7 24/08/2017 Call 4.200 0.240 0.240 0.000   0 0.220
SCGSY7 24/08/2017 Put 4.200 0.225 0.225 0.000   0 0.255
SCGTA7 24/08/2017 Call 4.300 0.190 0.190 0.000   0 0.170
SCGTB7 24/08/2017 Put 4.300 0.280 0.280 0.000   0 0.310
SCGSN7 24/08/2017 Call 4.400 0.145 0.145 0.000   0 0.130
SCGSO7 24/08/2017 Put 4.400 0.345 0.345 0.000   0 0.375
SCGT27 24/08/2017 Call 4.500 0.110 0.110 0.000   0 0.100
SCGT37 24/08/2017 Put 4.500 0.415 0.415 0.000   22 0.445
SCGSR7 24/08/2017 Call 4.600 0.080 0.080 0.000   0 0.075
SCGSS7 24/08/2017 Put 4.600 0.490 0.490 0.000   0 0.520
SCGT47 24/08/2017 Call 4.700 0.060 0.060 0.000   0 0.055
SCGT57 24/08/2017 Put 4.700 0.575 0.575 0.000   0 0.605
SCGST7 24/08/2017 Call 4.800 0.040 0.040 0.000   0 0.040
SCGSU7 24/08/2017 Put 4.800 0.660 0.660 0.000   0 0.690
SCGT87 24/08/2017 Call 4.900 0.030 0.030 0.000   0 0.030
SCGT97 24/08/2017 Put 4.900 0.750 0.750 0.000   0 0.785
SCGSP7 24/08/2017 Call 5.000 0.020 0.020 0.000   0 0.020
SCGSQ7 24/08/2017 Put 5.000 0.845 0.845 0.000   0 0.880
SCGTE7 24/08/2017 Call 5.250 0.007 0.007 0.000   0 0.009
SCGTF7 24/08/2017 Put 5.250 1.085 1.085 0.000   0 1.125
SCGKD7 28/09/2017 Call 0.010 4.170 4.170 0.000   0 4.130
SCGMU7 28/09/2017 Call 3.400 0.885 0.885 0.000   0 0.850
SCGMV7 28/09/2017 Put 3.400 0.030 0.030 0.000   0 0.030
SCGMH7 28/09/2017 Call 3.500 0.790 0.790 0.000   0 0.760
SCGMI7 28/09/2017 Put 3.500 0.040 0.040 0.000   0 0.045
SCGW79 28/09/2017 Call 3.600 0.700 0.700 0.000   0 0.670
SCGW89 28/09/2017 Put 3.600 0.055 0.055 0.000   120 0.065
SCGKW7 28/09/2017 Call 3.700 0.610 0.610 0.000   0 0.585
SCGKX7 28/09/2017 Put 3.700 0.075 0.075 0.000   0 0.085
SCGW99 28/09/2017 Call 3.800 0.530 0.530 0.000   0 0.505
SCGWA9 28/09/2017 Put 3.800 0.100 0.100 0.000   0 0.110
SCGKI7 28/09/2017 Call 3.900 0.450 0.450 0.000   0 0.425
SCGKJ7 28/09/2017 Put 3.900 0.125 0.125 0.000   0 0.145
SCGWD9 28/09/2017 Call 4.000 0.380 0.380 0.000   0 0.355
SCGWE9 28/09/2017 Put 4.000 0.160 0.160 0.000   0 0.180
SCGJS7 28/09/2017 Call 4.100 0.315 0.315 0.000   0 0.295
SCGJT7 28/09/2017 Put 4.100 0.200 0.200 0.000   0 0.225
SCGWB9 28/09/2017 Call 4.200 0.255 0.255 0.000   0 0.235
SCGWC9 28/09/2017 Put 4.200 0.245 0.245 0.000   0 0.275
SCGJK7 28/09/2017 Call 4.300 0.205 0.205 0.000   300 0.190
SCGJL7 28/09/2017 Put 4.300 0.300 0.300 0.000   0 0.335
SCGWF9 28/09/2017 Call 4.400 0.160 0.160 0.000   0 0.150
SCGWG9 28/09/2017 Put 4.400 0.365 0.365 0.000   0 0.395
SCGJO7 28/09/2017 Call 4.500 0.125 0.125 0.000   500 0.115
SCGJP7 28/09/2017 Put 4.500 0.430 0.430 0.000   0 0.465
SCGWH9 28/09/2017 Call 4.600 0.095 0.095 0.000   2,500 0.085
SCGWI9 28/09/2017 Put 4.600 0.505 0.505 0.000   0 0.540
SCGJQ7 28/09/2017 Call 4.700 0.070 0.070 0.000   0 0.065
SCGJR7 28/09/2017 Put 4.700 0.590 0.590 0.000   0 0.620
SCGWJ9 28/09/2017 Call 4.800 0.050 0.050 0.000   30 0.050
SCGWK9 28/09/2017 Put 4.800 0.675 0.675 0.000   0 0.705
SCGJM7 28/09/2017 Call 4.900 0.040 0.040 0.000   0 0.035
SCGJN7 28/09/2017 Put 4.900 0.760 0.760 0.000   0 0.795
SCGWL9 28/09/2017 Call 5.000 0.025 0.025 0.000   0 0.025
SCGWM9 28/09/2017 Put 5.000 0.850 0.850 0.000   0 0.885
SCGJI7 28/09/2017 Call 5.250 0.010 0.010 0.000   0 0.010
SCGJJ7 28/09/2017 Put 5.250 1.085 1.085 0.000   0 1.120
SCGWN9 28/09/2017 Call 5.500 0.005 0.005 0.000   0 0.005
SCGWO9 28/09/2017 Put 5.500 1.330 1.330 0.000   0 1.365
SCGJG7 28/09/2017 Call 5.750 0.002 0.002 0.000   0 0.002
SCGJH7 28/09/2017 Put 5.750 1.575 1.575 0.000   0 1.610
SCGWS9 28/09/2017 Call 6.000 0.001 0.001 0.000   0 0.001
SCGWT9 28/09/2017 Put 6.000 1.820 1.820 0.000   0 1.860
SCGKE7 28/09/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SCGKF7 28/09/2017 Put 6.250 2.070 2.070 0.000   0 2.105
SCGYA9 28/09/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SCGYB9 28/09/2017 Put 6.500 2.315 2.315 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 2.810 2.810 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 3.305 3.305 0.000   0 3.345
SCGR17 21/12/2017 Call 0.010 4.190 4.190 0.000   0 4.150
SCGMW7 21/12/2017 Call 3.200 1.080 1.080 0.000   0 1.040
SCGMX7 21/12/2017 Put 3.200 0.030 0.030 0.000   0 0.030
SCGL77 21/12/2017 Call 3.400 0.890 0.890 0.000   0 0.860
SCGL87 21/12/2017 Put 3.400 0.055 0.055 0.000   30 0.060
SCGTR7 21/12/2017 Call 3.500 0.800 0.800 0.000   0 0.770
SCGTS7 21/12/2017 Put 3.500 0.075 0.075 0.000   0 0.075
SCGJE7 21/12/2017 Call 3.600 0.710 0.710 0.000   0 0.690
SCGJF7 21/12/2017 Put 3.600 0.090 0.090 0.000   0 0.100
SCGRJ7 21/12/2017 Call 3.700 0.630 0.630 0.000   0 0.605
SCGRK7 21/12/2017 Put 3.700 0.115 0.115 0.000   0 0.125
SCGC67 21/12/2017 Call 3.800 0.555 0.555 0.000   0 0.530
SCGC77 21/12/2017 Put 3.800 0.140 0.140 0.000   0 0.150
SCGQA7 21/12/2017 Call 3.900 0.480 0.480 0.000   0 0.460
SCGQB7 21/12/2017 Put 3.900 0.170 0.170 0.000   50 0.185
SCGBY7 21/12/2017 Call 4.000 0.415 0.415 0.000   0 0.395
SCGBZ7 21/12/2017 Put 4.000 0.205 0.205 0.000   130 0.225
SCGQ87 21/12/2017 Call 4.100 0.350 0.350 0.000   0 0.335
SCGQ97 21/12/2017 Put 4.100 0.245 0.245 0.000   21 0.270
SCGC17 21/12/2017 Call 4.200 0.295 0.295 0.000   0 0.285
SCGC27 21/12/2017 Put 4.200 0.295 0.295 0.000   0 0.320
SCGQE7 21/12/2017 Call 4.300 0.245 0.245 0.000   0 0.240
SCGQF7 21/12/2017 Put 4.300 0.345 0.345 0.000   0 0.375
SCGBL7 21/12/2017 Call 4.400 0.200 0.200 0.175 500 0 0.195
SCGBM7 21/12/2017 Put 4.400 0.405 0.405 0.000   0 0.435
SCGQ67 21/12/2017 Call 4.500 0.165 0.165 0.000   68 0.165
SCGQ77 21/12/2017 Put 4.500 0.470 0.470 0.000   0 0.505
SCGBO7 21/12/2017 Call 4.600 0.135 0.135 0.000   0 0.130
SCGBP7 21/12/2017 Put 4.600 0.540 0.540 0.000   0 0.575
SCGQ47 21/12/2017 Call 4.700 0.105 0.105 0.000   0 0.105
SCGQ57 21/12/2017 Put 4.700 0.620 0.620 0.000   0 0.650
SCGBQ7 21/12/2017 Call 4.800 0.085 0.085 0.000   0 0.085
SCGBR7 21/12/2017 Put 4.800 0.700 0.700 0.000   0 0.735
SCGQC7 21/12/2017 Call 4.900 0.070 0.070 0.000   0 0.065
SCGQD7 21/12/2017 Put 4.900 0.785 0.785 0.000   0 0.815
SCGBS7 21/12/2017 Call 5.000 0.055 0.055 0.000   0 0.050
SCGBT7 21/12/2017 Put 5.000 0.870 0.870 0.000   0 0.905
SCGQG7 21/12/2017 Call 5.250 0.030 0.030 0.000   0 0.030
SCGQH7 21/12/2017 Put 5.250 1.100 1.100 0.000   0 1.135
SCGBW7 21/12/2017 Call 5.500 0.015 0.015 0.000   0 0.015
SCGBX7 21/12/2017 Put 5.500 1.340 1.340 0.000   0 1.370
SCGR67 21/12/2017 Call 5.750 0.008 0.008 0.000   0 0.007
SCGR77 21/12/2017 Put 5.750 1.580 1.580 0.000   0 1.615
SCGC37 21/12/2017 Call 6.000 0.004 0.004 0.000   0 0.004
SCGC47 21/12/2017 Put 6.000 1.825 1.825 0.000   0 1.860
SCGBU7 21/12/2017 Call 6.500 0.001 0.001 0.000   0 0.001
SCGBV7 21/12/2017 Put 6.500 2.315 2.315 0.000   0 2.355
SCGCX7 21/12/2017 Call 7.000 0.000 0.000 0.000   0 0.000
SCGCY7 21/12/2017 Put 7.000 2.810 2.810 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 3.305 3.305 0.000   0 3.350
SCGMY7 28/03/2018 Call 3.200 1.075 1.075 0.000   0 1.040
SCGMZ7 28/03/2018 Put 3.200 0.065 0.065 0.000   0 0.075
SCGL97 28/03/2018 Call 3.400 0.890 0.890 0.000   0 0.865
SCGLA7 28/03/2018 Put 3.400 0.100 0.100 0.000   0 0.110
SCGKK7 28/03/2018 Call 3.600 0.720 0.720 0.000   0 0.700
SCGKL7 28/03/2018 Put 3.600 0.145 0.145 0.000   0 0.160
SCGKG7 28/03/2018 Call 3.800 0.570 0.570 0.000   15 0.555
SCGKH7 28/03/2018 Put 3.800 0.210 0.210 0.000   0 0.230
SCGK97 28/03/2018 Call 4.000 0.440 0.440 0.000   0 0.425
SCGKA7 28/03/2018 Put 4.000 0.290 0.290 0.000   0 0.315
SCGK77 28/03/2018 Call 4.200 0.335 0.335 0.000   0 0.320
SCGK87 28/03/2018 Put 4.200 0.385 0.385 0.000   35 0.415
SCGKB7 28/03/2018 Call 4.400 0.245 0.245 0.000   22 0.235
SCGKC7 28/03/2018 Put 4.400 0.505 0.505 0.000   0 0.535
SCGJW7 28/03/2018 Call 4.600 0.175 0.175 0.000   15 0.170
SCGJX7 28/03/2018 Put 4.600 0.645 0.645 0.000   0 0.675
SCGJU7 28/03/2018 Call 4.800 0.120 0.120 0.000   0 0.120
SCGJV7 28/03/2018 Put 4.800 0.800 0.800 0.000   0 0.825
SCGJY7 28/03/2018 Call 5.000 0.085 0.085 0.000   0 0.085
SCGJZ7 28/03/2018 Put 5.000 0.965 0.965 0.000   0 0.990
SCGK37 28/03/2018 Call 5.500 0.030 0.030 0.000   0 0.030
SCGK47 28/03/2018 Put 5.500 1.420 1.420 0.000   0 1.440
SCGK17 28/03/2018 Call 6.000 0.010 0.010 0.000   0 0.010
SCGK27 28/03/2018 Put 6.000 1.900 1.900 0.000   0 1.920
SCGK57 28/03/2018 Call 6.500 0.004 0.004 0.000   0 0.004
SCGK67 28/03/2018 Put 6.500 2.380 2.380 0.000   0 2.405
SCGTL7 28/06/2018 Call 3.400 0.905 0.905 0.000   0 0.885
SCGTM7 28/06/2018 Put 3.400 0.120 0.120 0.000   0 0.135
SCGQS7 28/06/2018 Call 3.600 0.740 0.740 0.000   0 0.720
SCGQT7 28/06/2018 Put 3.600 0.170 0.170 0.000   0 0.190
SCGQU7 28/06/2018 Call 3.800 0.595 0.595 0.000   0 0.575
SCGQV7 28/06/2018 Put 3.800 0.240 0.240 0.000   0 0.260
SCGQK7 28/06/2018 Call 4.000 0.470 0.470 0.000   0 0.455
SCGQL7 28/06/2018 Put 4.000 0.320 0.320 0.000   0 0.345
SCGQY7 28/06/2018 Call 4.200 0.365 0.365 0.000   0 0.350
SCGQZ7 28/06/2018 Put 4.200 0.420 0.420 0.000   0 0.450
SCGQM7 28/06/2018 Call 4.400 0.275 0.275 0.000   0 0.265
SCGQN7 28/06/2018 Put 4.400 0.535 0.535 0.000   0 0.565
SCGQO7 28/06/2018 Call 4.600 0.205 0.205 0.000   0 0.200
SCGQP7 28/06/2018 Put 4.600 0.665 0.665 0.000   0 0.700
SCGQQ7 28/06/2018 Call 4.800 0.150 0.150 0.000   0 0.150
SCGQR7 28/06/2018 Put 4.800 0.815 0.815 0.000   0 0.850
SCGQW7 28/06/2018 Call 5.000 0.110 0.110 0.000   0 0.110
SCGQX7 28/06/2018 Put 5.000 0.980 0.980 0.000   0 1.010
SCGQI7 28/06/2018 Call 5.500 0.050 0.050 0.000   0 0.050
SCGQJ7 28/06/2018 Put 5.500 1.425 1.425 0.000   0 1.445
SCGR87 28/06/2018 Call 6.000 0.020 0.020 0.000   0 0.020
SCGR97 28/06/2018 Put 6.000 1.910 1.910 0.000   5 1.915

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.