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 4.350 Down -0.040 4.330 4.370 4.380 4.390 4.330 10,058,341 Options Warrants & Structured Products CFDs XD

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 4.345 4.345 0.000   0 4.345
SCGLE9 30/03/2017 Call 3.000 1.355 1.355 0.000   0 1.355
SCGLF9 30/03/2017 Put 3.000 0.000 0.000 0.000   0 0.000
SCGLG9 30/03/2017 Call 3.200 1.155 1.155 0.000   0 1.155
SCGLH9 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
SCGLK9 30/03/2017 Call 3.400 0.955 0.955 0.000   0 0.955
SCGLL9 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.000
SCGLH7 30/03/2017 Call 3.500 0.860 0.860 0.000   0 0.860
SCGLI7 30/03/2017 Put 3.500 0.000 0.000 0.000   0 0.000
SCGLM9 30/03/2017 Call 3.600 0.760 0.760 0.000   0 0.760
SCGLN9 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.000
SCGW19 30/03/2017 Call 3.700 0.660 0.660 0.000   0 0.660
SCGW29 30/03/2017 Put 3.700 0.000 0.000 0.000   0 0.000
SCGLA9 30/03/2017 Call 3.800 0.565 0.565 0.000   0 0.565
SCGLB9 30/03/2017 Put 3.800 0.001 0.001 0.000   0 0.001
SCGW59 30/03/2017 Call 3.900 0.465 0.465 0.000   0 0.465
SCGW69 30/03/2017 Put 3.900 0.003 0.003 0.000   150 0.003
SCGLC9 30/03/2017 Call 4.000 0.375 0.375 0.000   0 0.375
SCGLD9 30/03/2017 Put 4.000 0.007 0.007 0.000   2,050 0.007
SCGW39 30/03/2017 Call 4.100 0.285 0.285 0.000   100 0.285
SCGW49 30/03/2017 Put 4.100 0.020 0.020 0.000   0 0.020
SCGLI9 30/03/2017 Call 4.200 0.200 0.200 0.000   0 0.200
SCGLJ9 30/03/2017 Put 4.200 0.035 0.035 0.000   200 0.035
SCGVY9 30/03/2017 Call 4.300 0.130 0.130 0.000   12 0.130
SCGVZ9 30/03/2017 Put 4.300 0.070 0.070 0.000   420 0.070
SCGL69 30/03/2017 Call 4.400 0.075 0.075 0.000   842 0.075
SCGL79 30/03/2017 Put 4.400 0.120 0.120 0.000   11,151 0.120
SCGVU9 30/03/2017 Call 4.500 0.040 0.040 0.000   6,302 0.040
SCGVV9 30/03/2017 Put 4.500 0.185 0.185 0.000   300 0.185
SCGL89 30/03/2017 Call 4.600 0.020 0.020 0.000   15,774 0.020
SCGL99 30/03/2017 Put 4.600 0.265 0.265 0.270 290 10,740 0.265
SCGVW9 30/03/2017 Call 4.700 0.007 0.007 0.000   1,286 0.007
SCGVX9 30/03/2017 Put 4.700 0.355 0.355 0.000   1,250 0.355
SCGLO9 30/03/2017 Call 4.800 0.003 0.003 0.000   450 0.003
SCGLP9 30/03/2017 Put 4.800 0.450 0.450 0.000   0 0.450
SCGVS9 30/03/2017 Call 4.900 0.001 0.001 0.000   0 0.001
SCGVT9 30/03/2017 Put 4.900 0.550 0.550 0.000   2 0.550
SCGMA9 30/03/2017 Call 5.000 0.000 0.000 0.000   0 0.000
SCGMB9 30/03/2017 Put 5.000 0.650 0.650 0.000   0 0.650
SCGWQ9 30/03/2017 Call 5.250 0.000 0.000 0.000   400 0.000
SCGWR9 30/03/2017 Put 5.250 0.900 0.900 0.000   0 0.900
SCGS69 30/03/2017 Call 5.500 0.000 0.000 0.000   400 0.000
SCGS79 30/03/2017 Put 5.500 1.150 1.150 0.000   0 1.150
SCGWW9 30/03/2017 Call 5.750 0.000 0.000 0.000   1,200 0.000
SCGWX9 30/03/2017 Put 5.750 1.400 1.400 0.000   0 1.400
SCGU29 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SCGU39 30/03/2017 Put 6.000 1.650 1.650 0.000   0 1.650
SCGYR9 30/03/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SCGYS9 30/03/2017 Put 6.250 1.900 1.900 0.000   0 1.900
SCGCT7 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SCGCU7 30/03/2017 Put 6.500 2.155 2.155 0.000   0 2.155
SCGDM7 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SCGDN7 30/03/2017 Put 6.750 2.405 2.405 0.000   0 2.405
SCGEI7 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
SCGEJ7 30/03/2017 Put 7.000 2.655 2.655 0.000   0 2.655
SCGMJ7 27/04/2017 Call 0.010 4.355 4.355 0.000   0 4.355
SCGMS7 27/04/2017 Call 3.400 0.965 0.965 0.000   0 0.965
SCGMT7 27/04/2017 Put 3.400 0.000 0.000 0.000   0 0.000
SCGLJ7 27/04/2017 Call 3.500 0.865 0.865 0.000   0 0.865
SCGLK7 27/04/2017 Put 3.500 0.000 0.000 0.000   0 0.000
SCGLL7 27/04/2017 Call 3.600 0.765 0.765 0.000   0 0.765
SCGLM7 27/04/2017 Put 3.600 0.001 0.001 0.000   0 0.001
SCGLN7 27/04/2017 Call 3.700 0.665 0.665 0.000   0 0.665
SCGLO7 27/04/2017 Put 3.700 0.003 0.003 0.000   0 0.003
SCGLP7 27/04/2017 Call 3.800 0.570 0.570 0.000   0 0.570
SCGLQ7 27/04/2017 Put 3.800 0.006 0.006 0.000   0 0.006
SCGLR7 27/04/2017 Call 3.900 0.480 0.480 0.000   0 0.480
SCGLS7 27/04/2017 Put 3.900 0.015 0.015 0.000   0 0.015
SCGLT7 27/04/2017 Call 4.000 0.390 0.390 0.000   0 0.390
SCGLU7 27/04/2017 Put 4.000 0.025 0.025 0.000   0 0.025
SCGLW7 27/04/2017 Call 4.100 0.305 0.305 0.000   0 0.305
SCGLX7 27/04/2017 Put 4.100 0.040 0.040 0.000   0 0.040
SCGLY7 27/04/2017 Call 4.200 0.230 0.230 0.000   0 0.230
SCGLZ7 27/04/2017 Put 4.200 0.065 0.065 0.000   236 0.065
SCGM17 27/04/2017 Call 4.300 0.165 0.165 0.000   0 0.165
SCGM27 27/04/2017 Put 4.300 0.100 0.100 0.000   0 0.100
SCGM37 27/04/2017 Call 4.400 0.110 0.110 0.115 572 1,822 0.110
SCGM47 27/04/2017 Put 4.400 0.145 0.145 0.000   10 0.145
SCGM57 27/04/2017 Call 4.500 0.070 0.070 0.000   1,295 0.070
SCGM67 27/04/2017 Put 4.500 0.205 0.205 0.000   0 0.205
SCGM77 27/04/2017 Call 4.600 0.040 0.040 0.045 483 483 0.040
SCGM87 27/04/2017 Put 4.600 0.275 0.275 0.000   0 0.275
SCGM97 27/04/2017 Call 4.700 0.025 0.025 0.000   0 0.025
SCGMA7 27/04/2017 Put 4.700 0.360 0.360 0.000   0 0.360
SCGMB7 27/04/2017 Call 4.800 0.010 0.010 0.000   11,000 0.010
SCGMC7 27/04/2017 Put 4.800 0.455 0.455 0.000   0 0.455
SCGMD7 27/04/2017 Call 4.900 0.006 0.006 0.000   0 0.006
SCGME7 27/04/2017 Put 4.900 0.550 0.550 0.000   0 0.550
SCGMK7 27/04/2017 Call 5.000 0.003 0.003 0.000   0 0.003
SCGML7 27/04/2017 Put 5.000 0.650 0.650 0.000   0 0.650
SCGPV7 27/04/2017 Call 5.250 0.000 0.000 0.000   0 0.000
SCGPW7 27/04/2017 Put 5.250 0.900 0.900 0.000   0 0.900
SCGPZ7 27/04/2017 Call 5.500 0.000 0.000 0.000   0 0.000
SCGQ17 27/04/2017 Put 5.500 1.150 1.150 0.000   0 1.150
SCGR27 27/04/2017 Call 5.750 0.000 0.000 0.000   0 0.000
SCGR37 27/04/2017 Put 5.750 1.400 1.400 0.000   0 1.400
SCGRF7 27/04/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SCGRG7 27/04/2017 Put 6.000 1.650 1.650 0.000   0 1.650
SCGP67 25/05/2017 Call 0.010 4.360 4.360 0.000   0 4.360
SCGPL7 25/05/2017 Call 3.400 0.970 0.970 0.000   0 0.970
SCGPM7 25/05/2017 Put 3.400 0.001 0.001 0.000   0 0.001
SCGN17 25/05/2017 Call 3.500 0.870 0.870 0.000   0 0.870
SCGN27 25/05/2017 Put 3.500 0.002 0.002 0.000   0 0.002
SCGN37 25/05/2017 Call 3.600 0.775 0.775 0.000   0 0.775
SCGN47 25/05/2017 Put 3.600 0.005 0.005 0.000   0 0.005
SCGN57 25/05/2017 Call 3.700 0.680 0.680 0.000   0 0.680
SCGN67 25/05/2017 Put 3.700 0.009 0.009 0.000   0 0.009
SCGN77 25/05/2017 Call 3.800 0.585 0.585 0.000   0 0.585
SCGN87 25/05/2017 Put 3.800 0.015 0.015 0.000   0 0.015
SCGN97 25/05/2017 Call 3.900 0.495 0.495 0.000   0 0.495
SCGNK7 25/05/2017 Put 3.900 0.025 0.025 0.000   0 0.025
SCGNL7 25/05/2017 Call 4.000 0.410 0.410 0.000   0 0.410
SCGNM7 25/05/2017 Put 4.000 0.040 0.040 0.000   0 0.040
SCGNN7 25/05/2017 Call 4.100 0.330 0.330 0.000   0 0.330
SCGNO7 25/05/2017 Put 4.100 0.060 0.060 0.000   0 0.060
SCGNP7 25/05/2017 Call 4.200 0.255 0.255 0.000   0 0.255
SCGNQ7 25/05/2017 Put 4.200 0.090 0.090 0.000   0 0.090
SCGNR7 25/05/2017 Call 4.300 0.195 0.195 0.000   0 0.195
SCGNS7 25/05/2017 Put 4.300 0.125 0.125 0.000   0 0.125
SCGNT7 25/05/2017 Call 4.400 0.140 0.140 0.000   0 0.140
SCGNU7 25/05/2017 Put 4.400 0.170 0.170 0.000   0 0.170
SCGNV7 25/05/2017 Call 4.500 0.095 0.095 0.000   12 0.095
SCGNW7 25/05/2017 Put 4.500 0.225 0.225 0.000   0 0.225
SCGNX7 25/05/2017 Call 4.600 0.065 0.065 0.000   581 0.065
SCGNY7 25/05/2017 Put 4.600 0.295 0.295 0.000   0 0.295
SCGNZ7 25/05/2017 Call 4.700 0.040 0.040 0.000   63 0.040
SCGP17 25/05/2017 Put 4.700 0.375 0.375 0.000   0 0.375
SCGP27 25/05/2017 Call 4.800 0.025 0.025 0.000   0 0.025
SCGP37 25/05/2017 Put 4.800 0.460 0.460 0.000   100 0.460
SCGP47 25/05/2017 Call 4.900 0.015 0.015 0.000   0 0.015
SCGP57 25/05/2017 Put 4.900 0.555 0.555 0.000   0 0.555
SCGPT7 25/05/2017 Call 5.000 0.009 0.009 0.000   0 0.009
SCGPU7 25/05/2017 Put 5.000 0.650 0.650 0.000   0 0.650
SCGPX7 25/05/2017 Call 5.250 0.002 0.002 0.000   0 0.002
SCGPY7 25/05/2017 Put 5.250 0.900 0.900 0.000   0 0.900
SCGQ27 25/05/2017 Call 5.500 0.000 0.000 0.000   0 0.000
SCGQ37 25/05/2017 Put 5.500 1.150 1.150 0.000   0 1.150
SCGR47 25/05/2017 Call 5.750 0.000 0.000 0.000   0 0.000
SCGR57 25/05/2017 Put 5.750 1.400 1.400 0.000   0 1.400
SCGRH7 25/05/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SCGRI7 25/05/2017 Put 6.000 1.650 1.650 0.000   0 1.650
SCGC57 29/06/2017 Call 0.010 4.365 4.365 0.000   0 4.365
SCGQP9 29/06/2017 Call 3.400 0.980 0.980 0.000   0 0.980
SCGQQ9 29/06/2017 Put 3.400 0.005 0.005 0.000   0 0.005
SCGMF7 29/06/2017 Call 3.500 0.880 0.880 0.000   0 0.880
SCGMG7 29/06/2017 Put 3.500 0.008 0.008 0.000   0 0.008
SCGQX9 29/06/2017 Call 3.600 0.785 0.785 0.000   0 0.785
SCGQY9 29/06/2017 Put 3.600 0.015 0.015 0.000   0 0.015
SCGKU7 29/06/2017 Call 3.700 0.695 0.695 0.000   0 0.695
SCGKV7 29/06/2017 Put 3.700 0.020 0.020 0.000   0 0.020
SCGP77 29/06/2017 Call 3.710 0.685 0.685 0.000   0 0.685
SCGP87 29/06/2017 Put 3.710 0.020 0.020 0.000   60 0.020
SCGQR9 29/06/2017 Call 3.800 0.605 0.605 0.000   0 0.605
SCGQS9 29/06/2017 Put 3.800 0.030 0.030 0.000   0 0.030
SCGPK7 29/06/2017 Call 3.810 0.595 0.595 0.000   0 0.595
SCGP97 29/06/2017 Put 3.810 0.035 0.035 0.000   0 0.035
SCGJ47 29/06/2017 Call 3.900 0.520 0.520 0.000   0 0.520
SCGJ57 29/06/2017 Put 3.900 0.045 0.045 0.000   0 0.045
SCGQV9 29/06/2017 Call 4.000 0.435 0.435 0.000   0 0.435
SCGQW9 29/06/2017 Put 4.000 0.065 0.065 0.000   0 0.065
SCGB47 29/06/2017 Call 4.100 0.360 0.360 0.000   0 0.360
SCGB57 29/06/2017 Put 4.100 0.085 0.085 0.000   0 0.085
SCGQT9 29/06/2017 Call 4.200 0.295 0.295 0.000   0 0.295
SCGQU9 29/06/2017 Put 4.200 0.115 0.115 0.000   0 0.115
SCGBJ7 29/06/2017 Call 4.300 0.230 0.230 0.000   0 0.230
SCGBK7 29/06/2017 Put 4.300 0.155 0.155 0.000   0 0.155
SCGR29 29/06/2017 Call 4.400 0.180 0.180 0.000   0 0.180
SCGR39 29/06/2017 Put 4.400 0.200 0.200 0.000   0 0.200
SCGBH7 29/06/2017 Call 4.500 0.135 0.135 0.000   1,250 0.135
SCGBI7 29/06/2017 Put 4.500 0.255 0.255 0.000   0 0.255
SCGR49 29/06/2017 Call 4.600 0.100 0.100 0.000   125 0.100
SCGR59 29/06/2017 Put 4.600 0.325 0.325 0.000   0 0.325
SCGB87 29/06/2017 Call 4.700 0.070 0.070 0.000   0 0.070
SCGB97 29/06/2017 Put 4.700 0.400 0.400 0.000   0 0.400
SCGR69 29/06/2017 Call 4.800 0.050 0.050 0.000   0 0.050
SCGR79 29/06/2017 Put 4.800 0.480 0.480 0.000   0 0.480
SCGBF7 29/06/2017 Call 4.900 0.035 0.035 0.000   0 0.035
SCGBG7 29/06/2017 Put 4.900 0.570 0.570 0.000   0 0.570
SCGQZ9 29/06/2017 Call 5.000 0.020 0.020 0.000   0 0.020
SCGR19 29/06/2017 Put 5.000 0.665 0.665 0.000   0 0.665
SCGB27 29/06/2017 Call 5.250 0.007 0.007 0.000   0 0.007
SCGB37 29/06/2017 Put 5.250 0.905 0.905 0.000   0 0.905
SCGS89 29/06/2017 Call 5.500 0.002 0.002 0.000   0 0.002
SCGS99 29/06/2017 Put 5.500 1.155 1.155 0.000   0 1.155
SCGB67 29/06/2017 Call 5.750 0.001 0.001 0.000   0 0.001
SCGB77 29/06/2017 Put 5.750 1.400 1.400 0.000   0 1.400
SCGU49 29/06/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SCGU59 29/06/2017 Put 6.000 1.650 1.650 0.000   0 1.650
SCGCF7 29/06/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SCGCG7 29/06/2017 Put 6.250 1.900 1.900 0.000   0 1.900
SCGY89 29/06/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SCGY99 29/06/2017 Put 6.500 2.150 2.150 0.000   0 2.150
SCGDO7 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SCGDP7 29/06/2017 Put 6.750 2.400 2.400 0.000   0 2.400
SCGEK7 29/06/2017 Call 7.000 0.000 0.000 0.000   0 0.000
SCGEL7 29/06/2017 Put 7.000 2.650 2.650 0.000   0 2.650
SCGSG7 27/07/2017 Call 0.010 4.375 4.375 0.000   0 4.375
SCGSH7 27/07/2017 Call 3.700 0.710 0.710 0.000   0 0.710
SCGSI7 27/07/2017 Put 3.700 0.025 0.025 0.000   0 0.025
SCGRV7 27/07/2017 Call 3.800 0.620 0.620 0.000   0 0.620
SCGRW7 27/07/2017 Put 3.800 0.040 0.040 0.000   0 0.040
SCGS47 27/07/2017 Call 3.900 0.535 0.535 0.000   0 0.535
SCGS57 27/07/2017 Put 3.900 0.055 0.055 0.000   0 0.055
SCGRL7 27/07/2017 Call 4.000 0.455 0.455 0.000   0 0.455
SCGRM7 27/07/2017 Put 4.000 0.080 0.080 0.000   0 0.080
SCGRZ7 27/07/2017 Call 4.100 0.385 0.385 0.000   0 0.385
SCGS17 27/07/2017 Put 4.100 0.105 0.105 0.000   0 0.105
SCGRR7 27/07/2017 Call 4.200 0.315 0.315 0.000   0 0.315
SCGRS7 27/07/2017 Put 4.200 0.135 0.135 0.000   0 0.135
SCGS27 27/07/2017 Call 4.300 0.255 0.255 0.000   0 0.255
SCGS37 27/07/2017 Put 4.300 0.170 0.170 0.000   0 0.170
SCGRN7 27/07/2017 Call 4.400 0.195 0.195 0.000   0 0.195
SCGRO7 27/07/2017 Put 4.400 0.215 0.215 0.000   0 0.215
SCGSC7 27/07/2017 Call 4.500 0.150 0.150 0.000   0 0.150
SCGSD7 27/07/2017 Put 4.500 0.270 0.270 0.000   0 0.270
SCGRT7 27/07/2017 Call 4.600 0.115 0.115 0.000   0 0.115
SCGRU7 27/07/2017 Put 4.600 0.335 0.335 0.000   0 0.335
SCGS87 27/07/2017 Call 4.700 0.085 0.085 0.000   0 0.085
SCGS97 27/07/2017 Put 4.700 0.405 0.405 0.000   0 0.405
SCGRX7 27/07/2017 Call 4.800 0.065 0.065 0.000   0 0.065
SCGRY7 27/07/2017 Put 4.800 0.490 0.490 0.000   0 0.490
SCGS67 27/07/2017 Call 4.900 0.045 0.045 0.000   0 0.045
SCGS77 27/07/2017 Put 4.900 0.575 0.575 0.000   0 0.575
SCGRP7 27/07/2017 Call 5.000 0.035 0.035 0.000   0 0.035
SCGRQ7 27/07/2017 Put 5.000 0.670 0.670 0.000   0 0.670
SCGSE7 27/07/2017 Call 5.250 0.015 0.015 0.000   0 0.015
SCGSF7 27/07/2017 Put 5.250 0.910 0.910 0.000   0 0.910
SCGSA7 27/07/2017 Call 5.500 0.005 0.005 0.000   0 0.005
SCGSB7 27/07/2017 Put 5.500 1.160 1.160 0.000   0 1.160
SCGSJ7 27/07/2017 Call 5.750 0.002 0.002 0.000   0 0.002
SCGSK7 27/07/2017 Put 5.750 1.415 1.415 0.000   0 1.415
SCGTG7 24/08/2017 Call 0.010 4.270 4.270 0.000   0 4.270
SCGSZ7 24/08/2017 Call 3.700 0.710 0.710 0.000   0 0.710
SCGT17 24/08/2017 Put 3.700 0.060 0.060 0.000   0 0.060
SCGSV7 24/08/2017 Call 3.800 0.625 0.625 0.000   0 0.625
SCGSW7 24/08/2017 Put 3.800 0.080 0.080 0.000   0 0.080
SCGT67 24/08/2017 Call 3.900 0.545 0.545 0.000   0 0.545
SCGT77 24/08/2017 Put 3.900 0.105 0.105 0.000   0 0.105
SCGSL7 24/08/2017 Call 4.000 0.465 0.465 0.000   0 0.465
SCGSM7 24/08/2017 Put 4.000 0.130 0.130 0.000   0 0.130
SCGTC7 24/08/2017 Call 4.100 0.395 0.395 0.000   0 0.395
SCGTD7 24/08/2017 Put 4.100 0.160 0.160 0.000   0 0.160
SCGSX7 24/08/2017 Call 4.200 0.330 0.330 0.000   0 0.330
SCGSY7 24/08/2017 Put 4.200 0.200 0.200 0.000   0 0.200
SCGTA7 24/08/2017 Call 4.300 0.270 0.270 0.000   0 0.270
SCGTB7 24/08/2017 Put 4.300 0.245 0.245 0.000   0 0.245
SCGSN7 24/08/2017 Call 4.400 0.220 0.220 0.000   0 0.220
SCGSO7 24/08/2017 Put 4.400 0.295 0.295 0.000   0 0.295
SCGT27 24/08/2017 Call 4.500 0.175 0.175 0.000   0 0.175
SCGT37 24/08/2017 Put 4.500 0.355 0.355 0.000   0 0.355
SCGSR7 24/08/2017 Call 4.600 0.135 0.135 0.000   0 0.135
SCGSS7 24/08/2017 Put 4.600 0.420 0.420 0.000   0 0.420
SCGT47 24/08/2017 Call 4.700 0.105 0.105 0.000   0 0.105
SCGT57 24/08/2017 Put 4.700 0.490 0.490 0.000   0 0.490
SCGST7 24/08/2017 Call 4.800 0.080 0.080 0.000   0 0.080
SCGSU7 24/08/2017 Put 4.800 0.575 0.575 0.000   0 0.575
SCGT87 24/08/2017 Call 4.900 0.060 0.060 0.000   0 0.060
SCGT97 24/08/2017 Put 4.900 0.660 0.660 0.000   0 0.660
SCGSP7 24/08/2017 Call 5.000 0.045 0.045 0.000   0 0.045
SCGSQ7 24/08/2017 Put 5.000 0.750 0.750 0.000   0 0.750
SCGTE7 24/08/2017 Call 5.250 0.020 0.020 0.000   0 0.020
SCGTF7 24/08/2017 Put 5.250 0.985 0.985 0.000   0 0.985
SCGKD7 28/09/2017 Call 0.010 4.280 4.280 0.000   0 4.280
SCGMU7 28/09/2017 Call 3.400 0.995 0.995 0.000   0 0.995
SCGMV7 28/09/2017 Put 3.400 0.030 0.030 0.000   0 0.030
SCGMH7 28/09/2017 Call 3.500 0.900 0.900 0.000   0 0.900
SCGMI7 28/09/2017 Put 3.500 0.040 0.040 0.000   0 0.040
SCGW79 28/09/2017 Call 3.600 0.810 0.810 0.000   0 0.810
SCGW89 28/09/2017 Put 3.600 0.055 0.055 0.000   120 0.055
SCGKW7 28/09/2017 Call 3.700 0.715 0.715 0.000   0 0.715
SCGKX7 28/09/2017 Put 3.700 0.070 0.070 0.000   0 0.070
SCGW99 28/09/2017 Call 3.800 0.630 0.630 0.000   0 0.630
SCGWA9 28/09/2017 Put 3.800 0.085 0.085 0.000   0 0.085
SCGKI7 28/09/2017 Call 3.900 0.545 0.545 0.000   0 0.545
SCGKJ7 28/09/2017 Put 3.900 0.105 0.105 0.000   0 0.105
SCGWD9 28/09/2017 Call 4.000 0.465 0.465 0.000   0 0.465
SCGWE9 28/09/2017 Put 4.000 0.130 0.130 0.000   0 0.130
SCGJS7 28/09/2017 Call 4.100 0.395 0.395 0.000   0 0.395
SCGJT7 28/09/2017 Put 4.100 0.165 0.165 0.000   0 0.165
SCGWB9 28/09/2017 Call 4.200 0.325 0.325 0.000   0 0.325
SCGWC9 28/09/2017 Put 4.200 0.205 0.205 0.000   0 0.205
SCGJK7 28/09/2017 Call 4.300 0.265 0.265 0.000   300 0.265
SCGJL7 28/09/2017 Put 4.300 0.250 0.250 0.000   0 0.250
SCGWF9 28/09/2017 Call 4.400 0.210 0.210 0.000   0 0.210
SCGWG9 28/09/2017 Put 4.400 0.300 0.300 0.000   0 0.300
SCGJO7 28/09/2017 Call 4.500 0.165 0.165 0.000   500 0.165
SCGJP7 28/09/2017 Put 4.500 0.360 0.360 0.000   0 0.360
SCGWH9 28/09/2017 Call 4.600 0.130 0.130 0.000   2,500 0.130
SCGWI9 28/09/2017 Put 4.600 0.430 0.430 0.000   0 0.430
SCGJQ7 28/09/2017 Call 4.700 0.095 0.095 0.000   0 0.095
SCGJR7 28/09/2017 Put 4.700 0.505 0.505 0.000   0 0.505
SCGWJ9 28/09/2017 Call 4.800 0.070 0.070 0.000   30 0.070
SCGWK9 28/09/2017 Put 4.800 0.580 0.580 0.000   0 0.580
SCGJM7 28/09/2017 Call 4.900 0.055 0.055 0.000   0 0.055
SCGJN7 28/09/2017 Put 4.900 0.665 0.665 0.000   0 0.665
SCGWL9 28/09/2017 Call 5.000 0.040 0.040 0.000   0 0.040
SCGWM9 28/09/2017 Put 5.000 0.755 0.755 0.000   0 0.755
SCGJI7 28/09/2017 Call 5.250 0.015 0.015 0.000   0 0.015
SCGJJ7 28/09/2017 Put 5.250 0.985 0.985 0.000   0 0.985
SCGWN9 28/09/2017 Call 5.500 0.006 0.006 0.000   0 0.006
SCGWO9 28/09/2017 Put 5.500 1.220 1.220 0.000   0 1.220
SCGJG7 28/09/2017 Call 5.750 0.002 0.002 0.000   0 0.002
SCGJH7 28/09/2017 Put 5.750 1.465 1.465 0.000   0 1.465
SCGWS9 28/09/2017 Call 6.000 0.001 0.001 0.000   0 0.001
SCGWT9 28/09/2017 Put 6.000 1.710 1.710 0.000   0 1.710
SCGKE7 28/09/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SCGKF7 28/09/2017 Put 6.250 1.955 1.955 0.000   0 1.955
SCGYA9 28/09/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SCGYB9 28/09/2017 Put 6.500 2.200 2.200 0.000   0 2.200
SCGCV7 28/09/2017 Call 7.000 0.000 0.000 0.000   0 0.000
SCGCW7 28/09/2017 Put 7.000 2.695 2.695 0.000   0 2.695
SCGEM7 28/09/2017 Call 7.500 0.000 0.000 0.000   0 0.000
SCGEN7 28/09/2017 Put 7.500 3.190 3.190 0.000   0 3.190
SCGR17 21/12/2017 Call 0.010 4.295 4.295 0.000   0 4.295
SCGMW7 21/12/2017 Call 3.200 1.190 1.190 0.000   0 1.190
SCGMX7 21/12/2017 Put 3.200 0.015 0.015 0.000   0 0.015
SCGL77 21/12/2017 Call 3.400 0.995 0.995 0.000   0 0.995
SCGL87 21/12/2017 Put 3.400 0.035 0.035 0.000   30 0.035
SCGJE7 21/12/2017 Call 3.600 0.815 0.815 0.000   0 0.815
SCGJF7 21/12/2017 Put 3.600 0.070 0.070 0.000   0 0.070
SCGRJ7 21/12/2017 Call 3.700 0.725 0.725 0.000   0 0.725
SCGRK7 21/12/2017 Put 3.700 0.090 0.090 0.000   0 0.090
SCGC67 21/12/2017 Call 3.800 0.645 0.645 0.000   0 0.645
SCGC77 21/12/2017 Put 3.800 0.115 0.115 0.000   0 0.115
SCGQA7 21/12/2017 Call 3.900 0.570 0.570 0.000   0 0.570
SCGQB7 21/12/2017 Put 3.900 0.145 0.145 0.000   0 0.145
SCGBY7 21/12/2017 Call 4.000 0.500 0.500 0.000   0 0.500
SCGBZ7 21/12/2017 Put 4.000 0.175 0.175 0.000   130 0.175
SCGQ87 21/12/2017 Call 4.100 0.430 0.430 0.000   0 0.430
SCGQ97 21/12/2017 Put 4.100 0.210 0.210 0.000   0 0.210
SCGC17 21/12/2017 Call 4.200 0.370 0.370 0.000   0 0.370
SCGC27 21/12/2017 Put 4.200 0.255 0.255 0.000   0 0.255
SCGQE7 21/12/2017 Call 4.300 0.315 0.315 0.000   0 0.315
SCGQF7 21/12/2017 Put 4.300 0.300 0.300 0.000   0 0.300
SCGBL7 21/12/2017 Call 4.400 0.265 0.265 0.000   0 0.265
SCGBM7 21/12/2017 Put 4.400 0.350 0.350 0.000   0 0.350
SCGQ67 21/12/2017 Call 4.500 0.220 0.220 0.000   0 0.220
SCGQ77 21/12/2017 Put 4.500 0.410 0.410 0.000   0 0.410
SCGBO7 21/12/2017 Call 4.600 0.175 0.175 0.000   0 0.175
SCGBP7 21/12/2017 Put 4.600 0.470 0.470 0.000   0 0.470
SCGQ47 21/12/2017 Call 4.700 0.140 0.140 0.000   0 0.140
SCGQ57 21/12/2017 Put 4.700 0.540 0.540 0.000   0 0.540
SCGBQ7 21/12/2017 Call 4.800 0.110 0.110 0.000   0 0.110
SCGBR7 21/12/2017 Put 4.800 0.615 0.615 0.000   0 0.615
SCGQC7 21/12/2017 Call 4.900 0.085 0.085 0.000   0 0.085
SCGQD7 21/12/2017 Put 4.900 0.690 0.690 0.000   0 0.690
SCGBS7 21/12/2017 Call 5.000 0.065 0.065 0.000   0 0.065
SCGBT7 21/12/2017 Put 5.000 0.775 0.775 0.000   0 0.775
SCGQG7 21/12/2017 Call 5.250 0.035 0.035 0.000   0 0.035
SCGQH7 21/12/2017 Put 5.250 0.995 0.995 0.000   0 0.995
SCGBW7 21/12/2017 Call 5.500 0.015 0.015 0.000   0 0.015
SCGBX7 21/12/2017 Put 5.500 1.230 1.230 0.000   0 1.230
SCGR67 21/12/2017 Call 5.750 0.008 0.008 0.000   0 0.008
SCGR77 21/12/2017 Put 5.750 1.470 1.470 0.000   0 1.470
SCGC37 21/12/2017 Call 6.000 0.004 0.004 0.000   0 0.004
SCGC47 21/12/2017 Put 6.000 1.715 1.715 0.000   0 1.715
SCGBU7 21/12/2017 Call 6.500 0.001 0.001 0.000   0 0.001
SCGBV7 21/12/2017 Put 6.500 2.205 2.205 0.000   0 2.205
SCGCX7 21/12/2017 Call 7.000 0.000 0.000 0.000   0 0.000
SCGCY7 21/12/2017 Put 7.000 2.700 2.700 0.000   0 2.700
SCGEO7 21/12/2017 Call 7.500 0.000 0.000 0.000   0 0.000
SCGEP7 21/12/2017 Put 7.500 3.190 3.190 0.000   0 3.190
SCGMY7 28/03/2018 Call 3.200 1.185 1.185 0.000   0 1.185
SCGMZ7 28/03/2018 Put 3.200 0.065 0.065 0.000   0 0.065
SCGL97 28/03/2018 Call 3.400 1.000 1.000 0.000   0 1.000
SCGLA7 28/03/2018 Put 3.400 0.095 0.095 0.000   0 0.095
SCGKK7 28/03/2018 Call 3.600 0.825 0.825 0.000   0 0.825
SCGKL7 28/03/2018 Put 3.600 0.135 0.135 0.000   0 0.135
SCGKG7 28/03/2018 Call 3.800 0.665 0.665 0.000   15 0.665
SCGKH7 28/03/2018 Put 3.800 0.185 0.185 0.000   0 0.185
SCGK97 28/03/2018 Call 4.000 0.520 0.520 0.000   0 0.520
SCGKA7 28/03/2018 Put 4.000 0.255 0.255 0.000   0 0.255
SCGK77 28/03/2018 Call 4.200 0.395 0.395 0.000   0 0.395
SCGK87 28/03/2018 Put 4.200 0.340 0.340 0.000   35 0.340
SCGKB7 28/03/2018 Call 4.400 0.295 0.295 0.000   22 0.295
SCGKC7 28/03/2018 Put 4.400 0.440 0.440 0.000   0 0.440
SCGJW7 28/03/2018 Call 4.600 0.210 0.210 0.000   15 0.210
SCGJX7 28/03/2018 Put 4.600 0.565 0.565 0.000   0 0.565
SCGJU7 28/03/2018 Call 4.800 0.150 0.150 0.000   0 0.150
SCGJV7 28/03/2018 Put 4.800 0.705 0.705 0.000   0 0.705
SCGJY7 28/03/2018 Call 5.000 0.105 0.105 0.000   0 0.105
SCGJZ7 28/03/2018 Put 5.000 0.860 0.860 0.000   0 0.860
SCGK37 28/03/2018 Call 5.500 0.040 0.040 0.000   0 0.040
SCGK47 28/03/2018 Put 5.500 1.295 1.295 0.000   0 1.295
SCGK17 28/03/2018 Call 6.000 0.015 0.015 0.000   0 0.015
SCGK27 28/03/2018 Put 6.000 1.770 1.770 0.000   0 1.770
SCGK57 28/03/2018 Call 6.500 0.004 0.004 0.000   0 0.004
SCGK67 28/03/2018 Put 6.500 2.255 2.255 0.000   0 2.255
SCGQS7 28/06/2018 Call 3.600 0.835 0.835 0.000   0 0.835
SCGQT7 28/06/2018 Put 3.600 0.150 0.150 0.000   0 0.150
SCGQU7 28/06/2018 Call 3.800 0.680 0.680 0.000   0 0.680
SCGQV7 28/06/2018 Put 3.800 0.210 0.210 0.000   0 0.210
SCGQK7 28/06/2018 Call 4.000 0.540 0.540 0.000   0 0.540
SCGQL7 28/06/2018 Put 4.000 0.280 0.280 0.000   0 0.280
SCGQY7 28/06/2018 Call 4.200 0.425 0.425 0.000   0 0.425
SCGQZ7 28/06/2018 Put 4.200 0.365 0.365 0.000   0 0.365
SCGQM7 28/06/2018 Call 4.400 0.325 0.325 0.000   0 0.325
SCGQN7 28/06/2018 Put 4.400 0.470 0.470 0.000   0 0.470
SCGQO7 28/06/2018 Call 4.600 0.240 0.240 0.000   0 0.240
SCGQP7 28/06/2018 Put 4.600 0.590 0.590 0.000   0 0.590
SCGQQ7 28/06/2018 Call 4.800 0.180 0.180 0.000   0 0.180
SCGQR7 28/06/2018 Put 4.800 0.725 0.725 0.000   0 0.725
SCGQW7 28/06/2018 Call 5.000 0.130 0.130 0.000   0 0.130
SCGQX7 28/06/2018 Put 5.000 0.875 0.875 0.000   0 0.875
SCGQI7 28/06/2018 Call 5.500 0.055 0.055 0.000   0 0.055
SCGQJ7 28/06/2018 Put 5.500 1.295 1.295 0.000   0 1.295
SCGR87 28/06/2018 Call 6.000 0.025 0.025 0.000   0 0.025
SCGR97 28/06/2018 Put 6.000 1.765 1.765 0.000   5 1.765

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.