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 3.745 Down -0.045 3.740 3.750 3.740 3.770 3.730 4,058,937 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SCGYX8 30/07/2015 Call 3.000 0.750 0.750 0.000   0 0.795
SCGYZ8 30/07/2015 Put 3.000 0.000 0.050 0.000   0 0.000
SCGY88 30/07/2015 Call 3.100 0.650 0.650 0.000   0 0.695
SCGY98 30/07/2015 Put 3.100 0.000 0.000 0.000   0 0.000
SCGXI8 30/07/2015 Call 3.200 0.555 0.555 0.000   0 0.595
SCGXJ8 30/07/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SCGXS8 30/07/2015 Call 3.300 0.435 0.480 0.000   10 0.500
SCGXT8 30/07/2015 Put 3.300 0.002 0.002 0.000   0 0.001
SCGXQ8 30/07/2015 Call 3.400 0.340 0.385 0.000   0 0.405
SCGXR8 30/07/2015 Put 3.400 0.006 0.006 0.000   0 0.004
SCGY48 30/07/2015 Call 3.500 0.250 0.295 0.000   0 0.310
SCGY58 30/07/2015 Put 3.500 0.003 0.040 0.000   4,130 0.010
SCGXO8 30/07/2015 Call 3.600 0.170 0.215 0.000   0 0.225
SCGXP8 30/07/2015 Put 3.600 0.020 0.065 0.000   0 0.025
SCGXZ8 30/07/2015 Call 3.700 0.100 0.145 0.000   0 0.150
SCGY18 30/07/2015 Put 3.700 0.055 0.090 0.000   620 0.055
SCGXM8 30/07/2015 Call 3.800 0.050 0.090 0.000   5,000 0.090
SCGXN8 30/07/2015 Put 3.800 0.095 0.140 0.000   0 0.100
SCGY28 30/07/2015 Call 3.900 0.015 0.055 0.000   2,870 0.050
SCGY38 30/07/2015 Put 3.900 0.160 0.205 0.000   0 0.160
SCGXG8 30/07/2015 Call 4.000 0.002 0.040 0.000   10,755 0.025
SCGXH8 30/07/2015 Put 4.000 0.245 0.290 0.000   360 0.235
SCGXU8 30/07/2015 Call 4.100 0.008 0.008 0.000   1,500 0.010
SCGXV8 30/07/2015 Put 4.100 0.335 0.380 0.000   0 0.320
SCGXK8 30/07/2015 Call 4.200 0.003 0.003 0.000   0 0.004
SCGXL8 30/07/2015 Put 4.200 0.435 0.480 0.000   0 0.415
SCGXW8 30/07/2015 Call 4.300 0.001 0.001 0.000   0 0.001
SCGXY8 30/07/2015 Put 4.300 0.535 0.575 0.000   0 0.515
SCGXD8 30/07/2015 Call 4.400 0.000 0.000 0.000   0 0.000
SCGXF8 30/07/2015 Put 4.400 0.630 0.680 0.000   36 0.615
SCGY68 30/07/2015 Call 4.500 0.000 0.000 0.000   0 0.000
SCGY78 30/07/2015 Put 4.500 0.755 0.755 0.000   0 0.710
SCGXB8 30/07/2015 Call 4.600 0.000 0.000 0.000   0 0.000
SCGXC8 30/07/2015 Put 4.600 0.830 0.880 0.000   0 0.810
SCGYO8 30/07/2015 Call 4.700 0.000 0.000 0.000   0 0.000
SCGYP8 30/07/2015 Put 4.700 0.955 0.955 0.000   0 0.910
SCGC49 27/08/2015 Call 3.000 0.750 0.750 0.000   0 0.795
SCGC59 27/08/2015 Put 3.000 0.000 0.050 0.000   0 0.002
SCGZV8 27/08/2015 Call 3.100 0.650 0.650 0.000   0 0.695
SCGZW8 27/08/2015 Put 3.100 0.006 0.006 0.000   0 0.006
SCGZT8 27/08/2015 Call 3.200 0.555 0.555 0.000   0 0.600
SCGZU8 27/08/2015 Put 3.200 0.003 0.040 0.000   0 0.010
SCGZD8 27/08/2015 Call 3.300 0.405 0.505 0.000   0 0.500
SCGZE8 27/08/2015 Put 3.300 0.010 0.050 0.000   400 0.020
SCGZR8 27/08/2015 Call 3.400 0.325 0.405 0.000   0 0.405
SCGZS8 27/08/2015 Put 3.400 0.025 0.065 0.000   0 0.040
SCGZ98 27/08/2015 Call 3.500 0.235 0.310 0.000   0 0.315
SCGZA8 27/08/2015 Put 3.500 0.055 0.090 0.000   0 0.060
SCGZP8 27/08/2015 Call 3.600 0.170 0.225 0.000   0 0.230
SCGZQ8 27/08/2015 Put 3.600 0.080 0.125 0.000   0 0.095
SCGZ58 27/08/2015 Call 3.700 0.105 0.160 0.000   0 0.160
SCGZ68 27/08/2015 Put 3.700 0.130 0.180 0.000   0 0.135
SCGZH8 27/08/2015 Call 3.800 0.060 0.105 0.000   0 0.105
SCGZI8 27/08/2015 Put 3.800 0.185 0.240 0.000   0 0.195
SCGZ38 27/08/2015 Call 3.900 0.030 0.070 0.000   0 0.060
SCGZ48 27/08/2015 Put 3.900 0.250 0.325 0.000   0 0.265
SCGZJ8 27/08/2015 Call 4.000 0.010 0.045 0.000   513 0.035
SCGZK8 27/08/2015 Put 4.000 0.335 0.410 0.000   0 0.340
SCGZ18 27/08/2015 Call 4.100 0.003 0.040 0.000   5,700 0.020
SCGZ28 27/08/2015 Put 4.100 0.415 0.515 0.000   0 0.430
SCGZF8 27/08/2015 Call 4.200 0.010 0.010 0.000   0 0.009
SCGZG8 27/08/2015 Put 4.200 0.510 0.610 0.000   0 0.520
SCGZ78 27/08/2015 Call 4.300 0.006 0.006 0.000   0 0.004
SCGZ88 27/08/2015 Put 4.300 0.600 0.720 0.000   0 0.620
SCGZL8 27/08/2015 Call 4.400 0.003 0.003 0.000   0 0.002
SCGZM8 27/08/2015 Put 4.400 0.695 0.815 0.000   0 0.715
SCGZB8 27/08/2015 Call 4.500 0.001 0.001 0.000   0 0.001
SCGZC8 27/08/2015 Put 4.500 0.855 0.855 0.000   0 0.815
SCGZN8 27/08/2015 Call 4.600 0.000 0.050 0.000   0 0.000
SCGZO8 27/08/2015 Put 4.600 0.955 0.955 0.000   0 0.915
SCGDO9 27/08/2015 Call 4.700 0.000 0.000 0.000   0 0.000
SCGDP9 27/08/2015 Put 4.700 1.055 1.055 0.000   0 1.010
SCGYW8 24/09/2015 Call 0.010 3.650 3.650 0.000   130,012 3.700
SCGJV8 24/09/2015 Call 2.400 1.350 1.350 0.000   0 1.395
SCGJW8 24/09/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SCGJX8 24/09/2015 Call 2.600 1.150 1.150 0.000   0 1.195
SCGJY8 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SCGR48 24/09/2015 Call 2.700 1.050 1.050 0.000   0 1.095
SCGR58 24/09/2015 Put 2.700 0.000 0.000 0.000   0 0.000
SCGJZ8 24/09/2015 Call 2.800 0.950 0.950 0.000   0 0.995
SCGK18 24/09/2015 Put 2.800 0.001 0.001 0.000   0 0.001
SCGR88 24/09/2015 Call 2.900 0.850 0.850 0.000   0 0.895
SCGR98 24/09/2015 Put 2.900 0.003 0.003 0.000   0 0.003
SCGK28 24/09/2015 Call 3.000 0.690 0.810 0.000   0 0.795
SCGK38 24/09/2015 Put 3.000 0.000 0.050 0.000   0 0.006
SCGQX8 24/09/2015 Call 3.100 0.655 0.655 0.000   0 0.700
SCGQY8 24/09/2015 Put 3.100 0.010 0.010 0.000   0 0.010
SCGK48 24/09/2015 Call 3.200 0.555 0.555 0.000   0 0.600
SCGK58 24/09/2015 Put 3.200 0.015 0.050 0.000   400 0.020
SCGR28 24/09/2015 Call 3.300 0.460 0.460 0.000   0 0.500
SCGR38 24/09/2015 Put 3.300 0.025 0.065 0.000   50 0.035
SCGK68 24/09/2015 Call 3.400 0.370 0.370 0.000   0 0.405
SCGK78 24/09/2015 Put 3.400 0.045 0.085 0.000   0 0.055
SCGRJ8 24/09/2015 Call 3.500 0.250 0.315 0.000   0 0.320
SCGRK8 24/09/2015 Put 3.500 0.075 0.120 0.000   0 0.080
SCGK88 24/09/2015 Call 3.600 0.180 0.230 0.000   259 0.240
SCGK98 24/09/2015 Put 3.600 0.105 0.150 0.000   0 0.115
SCGRF8 24/09/2015 Call 3.700 0.120 0.175 0.000   0 0.175
SCGRG8 24/09/2015 Put 3.700 0.150 0.205 0.000   0 0.160
SCGKA8 24/09/2015 Call 3.800 0.075 0.120 0.000   550 0.120
SCGKB8 24/09/2015 Put 3.800 0.210 0.265 0.000   0 0.215
SCGR68 24/09/2015 Call 3.900 0.045 0.085 0.000   3,065 0.080
SCGR78 24/09/2015 Put 3.900 0.275 0.345 0.000   0 0.285
SCGKC8 24/09/2015 Call 4.000 0.020 0.060 0.000   0 0.055
SCGKD8 24/09/2015 Put 4.000 0.355 0.425 0.000   0 0.360
SCGRH8 24/09/2015 Call 4.100 0.010 0.045 0.000   0 0.035
SCGRI8 24/09/2015 Put 4.100 0.425 0.525 0.000   0 0.440
SCGLB8 24/09/2015 Call 4.200 0.002 0.040 0.000   500 0.020
SCGLC8 24/09/2015 Put 4.200 0.565 0.565 0.000   0 0.530
SCGT78 24/09/2015 Call 4.300 0.015 0.015 0.000   0 0.015
SCGT88 24/09/2015 Put 4.300 0.660 0.660 0.000   0 0.620
SCGNS8 24/09/2015 Call 4.400 0.008 0.008 0.000   0 0.008
SCGNT8 24/09/2015 Put 4.400 0.755 0.755 0.000   0 0.720
SCGWK8 24/09/2015 Call 4.500 0.005 0.005 0.000   0 0.005
SCGWL8 24/09/2015 Put 4.500 0.855 0.855 0.000   0 0.815
SCGX78 24/09/2015 Call 4.600 0.000 0.050 0.000   0 0.003
SCGX88 24/09/2015 Put 4.600 0.895 1.015 0.000   0 0.915
SCGYQ8 24/09/2015 Call 4.700 0.002 0.002 0.000   0 0.002
SCGYR8 24/09/2015 Put 4.700 1.055 1.055 0.000   0 1.010
SCGF49 29/10/2015 Call 0.110 3.535 3.535 0.000   200 3.580
SCGF39 29/10/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SCGD89 29/10/2015 Call 3.000 0.690 0.810 0.000   0 0.795
SCGD99 29/10/2015 Put 3.000 0.002 0.050 0.000   0 0.015
SCGCP9 29/10/2015 Call 3.100 0.655 0.655 0.000   0 0.700
SCGCQ9 29/10/2015 Put 3.100 0.025 0.025 0.000   0 0.025
SCGCF9 29/10/2015 Call 3.200 0.555 0.555 0.000   0 0.600
SCGCG9 29/10/2015 Put 3.200 0.025 0.065 0.000   0 0.035
SCGCR9 29/10/2015 Call 3.300 0.460 0.460 0.000   0 0.505
SCGCS9 29/10/2015 Put 3.300 0.045 0.085 0.000   0 0.055
SCGCJ9 29/10/2015 Call 3.400 0.375 0.375 0.000   0 0.415
SCGCK9 29/10/2015 Put 3.400 0.065 0.110 0.000   100 0.075
SCGCX9 29/10/2015 Call 3.500 0.275 0.330 0.000   0 0.335
SCGCY9 29/10/2015 Put 3.500 0.095 0.145 0.000   0 0.105
SCGCN9 29/10/2015 Call 3.600 0.200 0.250 0.000   0 0.260
SCGCO9 29/10/2015 Put 3.600 0.130 0.180 0.000   0 0.140
SCGCT9 29/10/2015 Call 3.700 0.145 0.200 0.000   0 0.200
SCGCU9 29/10/2015 Put 3.700 0.175 0.230 0.000   100 0.180
SCGF19 29/10/2015 Call 3.710 0.160 0.160 0.000   0 0.185
SCGF29 29/10/2015 Put 3.710 0.205 0.205 0.000   0 0.185
SCGCL9 29/10/2015 Call 3.800 0.100 0.145 0.000   0 0.150
SCGCM9 29/10/2015 Put 3.800 0.225 0.295 0.000   0 0.235
SCGEZ9 29/10/2015 Call 3.810 0.120 0.120 0.000   0 0.140
SCGEY9 29/10/2015 Put 3.810 0.265 0.265 0.000   0 0.240
SCGCV9 29/10/2015 Call 3.900 0.065 0.105 0.000   200 0.110
SCGCW9 29/10/2015 Put 3.900 0.290 0.355 0.000   0 0.300
SCGCH9 29/10/2015 Call 4.000 0.040 0.080 0.000   0 0.080
SCGCI9 29/10/2015 Put 4.000 0.375 0.445 0.000   0 0.370
SCGCZ9 29/10/2015 Call 4.100 0.020 0.060 0.000   0 0.055
SCGD19 29/10/2015 Put 4.100 0.435 0.535 0.000   0 0.450
SCGC89 29/10/2015 Call 4.200 0.010 0.055 0.000   0 0.040
SCGC99 29/10/2015 Put 4.200 0.575 0.575 0.000   0 0.535
SCGD29 29/10/2015 Call 4.300 0.007 0.045 0.000   0 0.025
SCGD39 29/10/2015 Put 4.300 0.665 0.665 0.000   0 0.630
SCGD49 29/10/2015 Call 4.400 0.015 0.015 0.000   0 0.020
SCGD59 29/10/2015 Put 4.400 0.760 0.760 0.000   0 0.725
SCGC69 29/10/2015 Call 4.500 0.009 0.009 0.000   0 0.010
SCGC79 29/10/2015 Put 4.500 0.860 0.860 0.000   0 0.820
SCGD69 29/10/2015 Call 4.600 0.006 0.006 0.000   0 0.008
SCGD79 29/10/2015 Put 4.600 0.955 0.955 0.000   0 0.915
SCGDQ9 29/10/2015 Call 4.700 0.004 0.004 0.000   0 0.005
SCGDR9 29/10/2015 Put 4.700 1.055 1.055 0.000   0 1.010
SCGEW9 26/11/2015 Call 3.100 0.650 0.650 0.000   0 0.700
SCGEX9 26/11/2015 Put 3.100 0.035 0.035 0.000   0 0.030
SCGDU9 26/11/2015 Call 3.200 0.555 0.555 0.000   0 0.600
SCGDV9 26/11/2015 Put 3.200 0.055 0.055 0.000   0 0.045
SCGDW9 26/11/2015 Call 3.300 0.465 0.465 0.000   0 0.505
SCGDX9 26/11/2015 Put 3.300 0.075 0.075 0.000   0 0.065
SCGDY9 26/11/2015 Call 3.400 0.380 0.380 0.000   0 0.420
SCGDZ9 26/11/2015 Put 3.400 0.100 0.100 0.000   0 0.090
SCGE19 26/11/2015 Call 3.500 0.305 0.305 0.000   0 0.345
SCGE29 26/11/2015 Put 3.500 0.135 0.135 0.000   0 0.120
SCGE39 26/11/2015 Call 3.600 0.240 0.240 0.000   0 0.275
SCGE49 26/11/2015 Put 3.600 0.175 0.175 0.000   0 0.160
SCGE59 26/11/2015 Call 3.700 0.185 0.185 0.000   0 0.215
SCGE69 26/11/2015 Put 3.700 0.225 0.225 0.000   0 0.205
SCGE79 26/11/2015 Call 3.800 0.140 0.140 0.000   0 0.165
SCGE89 26/11/2015 Put 3.800 0.000 0.300 0.000   0 0.255
SCGE99 26/11/2015 Call 3.900 0.105 0.105 0.000   1,300 0.125
SCGEF9 26/11/2015 Put 3.900 0.345 0.345 0.000   0 0.315
SCGEG9 26/11/2015 Call 4.000 0.080 0.080 0.000   0 0.090
SCGEH9 26/11/2015 Put 4.000 0.420 0.420 0.000   0 0.385
SCGEI9 26/11/2015 Call 4.100 0.055 0.055 0.000   0 0.065
SCGEJ9 26/11/2015 Put 4.100 0.500 0.500 0.000   0 0.465
SCGEK9 26/11/2015 Call 4.200 0.040 0.040 0.000   0 0.050
SCGEL9 26/11/2015 Put 4.200 0.585 0.585 0.000   0 0.550
SCGEM9 26/11/2015 Call 4.300 0.030 0.030 0.000   0 0.035
SCGEN9 26/11/2015 Put 4.300 0.675 0.675 0.000   0 0.635
SCGEO9 26/11/2015 Call 4.400 0.020 0.020 0.000   0 0.025
SCGEP9 26/11/2015 Put 4.400 0.765 0.765 0.000   0 0.725
SCGEQ9 26/11/2015 Call 4.500 0.015 0.015 0.000   0 0.020
SCGER9 26/11/2015 Put 4.500 0.860 0.860 0.000   0 0.820
SCGES9 26/11/2015 Call 4.600 0.009 0.009 0.000   0 0.010
SCGET9 26/11/2015 Put 4.600 0.955 0.955 0.000   0 0.915
SCGEU9 26/11/2015 Call 4.700 0.006 0.006 0.000   0 0.009
SCGEV9 26/11/2015 Put 4.700 1.055 1.055 0.000   0 1.010
SCGF69 17/12/2015 Call 0.110 3.535 3.535 0.000   0 3.580
SCGF59 17/12/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SCGKE8 17/12/2015 Call 2.400 1.350 1.350 0.000   0 1.395
SCGKF8 17/12/2015 Put 2.400 0.001 0.001 0.000   0 0.001
SCGKG8 17/12/2015 Call 2.600 1.150 1.150 0.000   0 1.195
SCGKH8 17/12/2015 Put 2.600 0.004 0.004 0.000   0 0.004
SCGKI8 17/12/2015 Call 2.800 0.950 0.950 0.000   0 0.995
SCGKJ8 17/12/2015 Put 2.800 0.015 0.015 0.000   0 0.010
SCGV18 17/12/2015 Call 2.900 0.855 0.855 0.000   0 0.900
SCGV28 17/12/2015 Put 2.900 0.020 0.020 0.000   0 0.020
SCGKK8 17/12/2015 Call 3.000 0.755 0.755 0.000   0 0.800
SCGKL8 17/12/2015 Put 3.000 0.030 0.030 0.000   0 0.030
SCGUY8 17/12/2015 Call 3.100 0.660 0.660 0.000   0 0.700
SCGUZ8 17/12/2015 Put 3.100 0.045 0.045 0.000   0 0.040
SCGKO8 17/12/2015 Call 3.200 0.565 0.565 0.000   0 0.605
SCGKP8 17/12/2015 Put 3.200 0.065 0.065 0.000   0 0.055
SCGUU8 17/12/2015 Call 3.300 0.475 0.475 0.000   0 0.515
SCGUV8 17/12/2015 Put 3.300 0.085 0.085 0.000   0 0.080
SCGKQ8 17/12/2015 Call 3.400 0.395 0.395 0.000   59 0.430
SCGKR8 17/12/2015 Put 3.400 0.115 0.115 0.000   0 0.105
SCGUW8 17/12/2015 Call 3.500 0.320 0.320 0.000   0 0.355
SCGUX8 17/12/2015 Put 3.500 0.155 0.155 0.000   0 0.140
SCGKS8 17/12/2015 Call 3.600 0.255 0.255 0.000   111 0.290
SCGKT8 17/12/2015 Put 3.600 0.200 0.200 0.000   0 0.180
SCGUQ8 17/12/2015 Call 3.700 0.205 0.205 0.000   0 0.230
SCGUR8 17/12/2015 Put 3.700 0.250 0.250 0.000   0 0.230
SCGKU8 17/12/2015 Call 3.800 0.160 0.160 0.000   0 0.180
SCGKV8 17/12/2015 Put 3.800 0.305 0.305 0.000   240 0.285
SCGUS8 17/12/2015 Call 3.900 0.120 0.120 0.000   0 0.140
SCGUT8 17/12/2015 Put 3.900 0.365 0.365 0.000   400 0.340
SCGYU8 17/12/2015 Call 3.910 0.115 0.115 0.000   100 0.135
SCGYV8 17/12/2015 Put 3.910 0.365 0.365 0.000   0 0.340
SCGKW8 17/12/2015 Call 4.000 0.090 0.090 0.000   1,463 0.105
SCGKX8 17/12/2015 Put 4.000 0.435 0.435 0.000   0 0.405
SCGV38 17/12/2015 Call 4.100 0.065 0.065 0.000   0 0.080
SCGV48 17/12/2015 Put 4.100 0.510 0.510 0.000   0 0.475
SCGLD8 17/12/2015 Call 4.200 0.050 0.050 0.000   400 0.060
SCGLE8 17/12/2015 Put 4.200 0.590 0.590 0.000   0 0.555
SCGVN8 17/12/2015 Call 4.300 0.035 0.035 0.000   0 0.045
SCGVO8 17/12/2015 Put 4.300 0.680 0.680 0.000   0 0.640
SCGNU8 17/12/2015 Call 4.400 0.025 0.025 0.000   0 0.030
SCGNV8 17/12/2015 Put 4.400 0.770 0.770 0.000   0 0.730
SCGWM8 17/12/2015 Call 4.500 0.020 0.020 0.000   0 0.020
SCGWN8 17/12/2015 Put 4.500 0.860 0.860 0.000   0 0.820
SCGX98 17/12/2015 Call 4.600 0.000 0.050 0.000   0 0.015
SCGXA8 17/12/2015 Put 4.600 0.960 0.960 0.000   0 0.915
SCGYS8 17/12/2015 Call 4.700 0.009 0.009 0.000   0 0.010
SCGYT8 17/12/2015 Put 4.700 1.055 1.055 0.000   0 1.015
SCGS48 23/03/2016 Call 2.400 1.350 1.350 0.000   0 1.395
SCGS58 23/03/2016 Put 2.400 0.007 0.007 0.000   0 0.006
SCGRV8 23/03/2016 Call 2.600 1.150 1.150 0.000   0 1.195
SCGRW8 23/03/2016 Put 2.600 0.020 0.020 0.000   0 0.015
SCGRZ8 23/03/2016 Call 2.800 0.950 0.950 0.000   0 0.995
SCGS18 23/03/2016 Put 2.800 0.040 0.040 0.000   0 0.035
SCGS28 23/03/2016 Call 3.000 0.755 0.755 0.000   0 0.800
SCGS38 23/03/2016 Put 3.000 0.070 0.070 0.000   0 0.065
SCGB79 23/03/2016 Call 3.100 0.660 0.660 0.000   0 0.705
SCGB89 23/03/2016 Put 3.100 0.095 0.095 0.000   0 0.090
SCGRN8 23/03/2016 Call 3.200 0.570 0.570 0.000   0 0.610
SCGRO8 23/03/2016 Put 3.200 0.120 0.120 0.000   0 0.115
SCGB39 23/03/2016 Call 3.300 0.485 0.485 0.000   0 0.525
SCGB49 23/03/2016 Put 3.300 0.155 0.155 0.000   0 0.140
SCGRP8 23/03/2016 Call 3.400 0.410 0.410 0.000   0 0.445
SCGRQ8 23/03/2016 Put 3.400 0.190 0.190 0.000   0 0.175
SCGB59 23/03/2016 Call 3.500 0.345 0.345 0.000   0 0.375
SCGB69 23/03/2016 Put 3.500 0.230 0.230 0.000   0 0.215
SCGRT8 23/03/2016 Call 3.600 0.285 0.285 0.000   140 0.315
SCGRU8 23/03/2016 Put 3.600 0.280 0.280 0.000   0 0.260
SCGZX8 23/03/2016 Call 3.700 0.235 0.235 0.000   0 0.260
SCGZY8 23/03/2016 Put 3.700 0.335 0.335 0.000   0 0.310
SCGRR8 23/03/2016 Call 3.800 0.190 0.190 0.000   0 0.215
SCGRS8 23/03/2016 Put 3.800 0.395 0.395 0.000   0 0.365
SCGB19 23/03/2016 Call 3.900 0.150 0.150 0.000   0 0.170
SCGB29 23/03/2016 Put 3.900 0.460 0.460 0.000   0 0.430
SCGRX8 23/03/2016 Call 4.000 0.120 0.120 0.000   0 0.135
SCGRY8 23/03/2016 Put 4.000 0.530 0.530 0.000   0 0.500
SCGBI9 23/03/2016 Call 4.100 0.095 0.095 0.000   0 0.110
SCGBJ9 23/03/2016 Put 4.100 0.605 0.605 0.000   0 0.570
SCGRL8 23/03/2016 Call 4.200 0.075 0.075 0.000   0 0.085
SCGRM8 23/03/2016 Put 4.200 0.685 0.685 0.000   0 0.650
SCGB99 23/03/2016 Call 4.300 0.055 0.055 0.000   0 0.065
SCGBF9 23/03/2016 Put 4.300 0.770 0.770 0.000   0 0.735
SCGT18 23/03/2016 Call 4.400 0.045 0.045 0.000   0 0.050
SCGT28 23/03/2016 Put 4.400 0.855 0.855 0.000   0 0.820
SCGBG9 23/03/2016 Call 4.500 0.035 0.035 0.000   0 0.040
SCGBH9 23/03/2016 Put 4.500 0.945 0.945 0.000   0 0.910
SCGW48 23/03/2016 Call 4.600 0.025 0.025 0.000   0 0.030
SCGW58 23/03/2016 Put 4.600 1.035 1.035 0.000   0 0.995
SCGDS9 23/03/2016 Call 4.700 0.020 0.020 0.000   0 0.025
SCGDT9 23/03/2016 Put 4.700 1.125 1.125 0.000   0 1.090
SCGYA8 23/03/2016 Call 4.800 0.015 0.015 0.000   0 0.020
SCGYB8 23/03/2016 Put 4.800 1.220 1.220 0.000   0 1.180
SCGV78 23/06/2016 Call 2.600 1.150 1.150 0.000   0 1.195
SCGV88 23/06/2016 Put 2.600 0.035 0.035 0.000   0 0.035
SCGVB8 23/06/2016 Call 2.800 0.955 0.955 0.000   0 1.000
SCGVC8 23/06/2016 Put 2.800 0.065 0.065 0.000   0 0.060
SCGVJ8 23/06/2016 Call 3.000 0.695 0.815 0.000   0 0.805
SCGVK8 23/06/2016 Put 3.000 0.100 0.100 0.000   0 0.095
SCGV98 23/06/2016 Call 3.200 0.585 0.585 0.000   0 0.625
SCGVA8 23/06/2016 Put 3.200 0.155 0.155 0.000   0 0.140
SCGFO9 23/06/2016 Call 3.300 0.505 0.505 0.000   0 0.545
SCGFP9 23/06/2016 Put 3.300 0.185 0.185 0.000   0 0.170
SCGVF8 23/06/2016 Call 3.400 0.435 0.435 0.000   0 0.470
SCGVG8 23/06/2016 Put 3.400 0.225 0.225 0.000   0 0.205
SCGFM9 23/06/2016 Call 3.500 0.375 0.375 0.000   0 0.405
SCGFN9 23/06/2016 Put 3.500 0.265 0.265 0.000   0 0.250
SCGVD8 23/06/2016 Call 3.600 0.320 0.320 0.000   0 0.345
SCGVE8 23/06/2016 Put 3.600 0.315 0.315 0.000   0 0.290
SCGFK9 23/06/2016 Call 3.700 0.270 0.270 0.000   0 0.295
SCGFL9 23/06/2016 Put 3.700 0.365 0.365 0.000   0 0.345
SCGVH8 23/06/2016 Call 3.800 0.225 0.225 0.000   0 0.250
SCGVI8 23/06/2016 Put 3.800 0.425 0.425 0.000   0 0.400
SCGFI9 23/06/2016 Call 3.900 0.190 0.190 0.000   0 0.205
SCGFJ9 23/06/2016 Put 3.900 0.490 0.490 0.000   0 0.460
SCGVL8 23/06/2016 Call 4.000 0.155 0.155 0.000   0 0.175
SCGVM8 23/06/2016 Put 4.000 0.555 0.555 0.000   0 0.530
SCGFG9 23/06/2016 Call 4.100 0.130 0.130 0.000   0 0.145
SCGFH9 23/06/2016 Put 4.100 0.630 0.630 0.000   0 0.600
SCGV58 23/06/2016 Call 4.200 0.105 0.105 0.000   0 0.115
SCGV68 23/06/2016 Put 4.200 0.705 0.705 0.000   0 0.675
SCGF99 23/06/2016 Call 4.300 0.085 0.085 0.000   0 0.095
SCGFF9 23/06/2016 Put 4.300 0.790 0.790 0.000   0 0.755
SCGVP8 23/06/2016 Call 4.400 0.070 0.070 0.000   0 0.075
SCGVQ8 23/06/2016 Put 4.400 0.870 0.870 0.000   0 0.835
SCGF79 23/06/2016 Call 4.500 0.055 0.055 0.000   0 0.060
SCGF89 23/06/2016 Put 4.500 0.960 0.960 0.000   0 0.920
SCGW68 23/06/2016 Call 4.600 0.020 0.070 0.000   0 0.050
SCGW78 23/06/2016 Put 4.600 0.985 1.105 0.000   0 1.010
SCGYC8 23/06/2016 Call 4.800 0.025 0.025 0.000   0 0.030
SCGYD8 23/06/2016 Put 4.800 1.225 1.225 0.000   0 1.185
SCGDK9 29/09/2016 Call 2.800 0.950 0.950 0.000   0 0.995
SCGDL9 29/09/2016 Put 2.800 0.075 0.075 0.000   0 0.070
SCGBZ9 29/09/2016 Call 3.000 0.755 0.755 0.000   0 0.800
SCGC19 29/09/2016 Put 3.000 0.125 0.125 0.000   0 0.115
SCGBV9 29/09/2016 Call 3.200 0.575 0.575 0.000   0 0.615
SCGBW9 29/09/2016 Put 3.200 0.195 0.195 0.000   0 0.180
SCGBT9 29/09/2016 Call 3.400 0.430 0.430 0.000   0 0.465
SCGBU9 29/09/2016 Put 3.400 0.280 0.280 0.000   0 0.265
SCGC29 29/09/2016 Call 3.600 0.320 0.320 0.000   0 0.350
SCGC39 29/09/2016 Put 3.600 0.380 0.380 0.000   0 0.360
SCGBR9 29/09/2016 Call 3.800 0.235 0.235 0.000   0 0.260
SCGBS9 29/09/2016 Put 3.800 0.505 0.505 0.000   0 0.480
SCGBX9 29/09/2016 Call 4.000 0.170 0.170 0.000   0 0.185
SCGBY9 29/09/2016 Put 4.000 0.640 0.640 0.000   0 0.610
SCGBP9 29/09/2016 Call 4.200 0.120 0.120 0.000   0 0.135
SCGBQ9 29/09/2016 Put 4.200 0.790 0.790 0.000   0 0.755
SCGBK9 29/09/2016 Call 4.400 0.085 0.085 0.000   0 0.095
SCGBL9 29/09/2016 Put 4.400 0.950 0.950 0.000   0 0.915
SCGBM9 29/09/2016 Call 4.600 0.060 0.060 0.000   0 0.065
SCGBO9 29/09/2016 Put 4.600 1.120 1.120 0.000   0 1.080
SCGDM9 29/09/2016 Call 4.800 0.040 0.040 0.000   0 0.045
SCGDN9 29/09/2016 Put 4.800 1.295 1.295 0.000   0 1.255
SCGG59 22/12/2016 Call 3.000 0.750 0.750 0.000   0 0.800
SCGG69 22/12/2016 Put 3.000 0.125 0.125 0.000   0 0.115
SCGG79 22/12/2016 Call 3.200 0.570 0.570 0.000   0 0.610
SCGG89 22/12/2016 Put 3.200 0.195 0.195 0.000   0 0.180
SCGFW9 22/12/2016 Call 3.400 0.425 0.425 0.000   0 0.460
SCGFX9 22/12/2016 Put 3.400 0.280 0.280 0.000   0 0.265
SCGFU9 22/12/2016 Call 3.600 0.315 0.315 0.000   0 0.345
SCGFV9 22/12/2016 Put 3.600 0.385 0.385 0.000   0 0.365
SCGG39 22/12/2016 Call 3.800 0.230 0.230 0.000   0 0.255
SCGG49 22/12/2016 Put 3.800 0.505 0.505 0.000   0 0.480
SCGFY9 22/12/2016 Call 4.000 0.170 0.170 0.000   0 0.185
SCGFZ9 22/12/2016 Put 4.000 0.640 0.640 0.000   0 0.615
SCGG19 22/12/2016 Call 4.200 0.120 0.120 0.000   0 0.135
SCGG29 22/12/2016 Put 4.200 0.795 0.795 0.000   0 0.760
SCGFQ9 22/12/2016 Call 4.400 0.085 0.085 0.000   0 0.095
SCGFR9 22/12/2016 Put 4.400 0.955 0.955 0.000   0 0.920
SCGFS9 22/12/2016 Call 4.600 0.060 0.060 0.000   0 0.065
SCGFT9 22/12/2016 Put 4.600 1.125 1.125 0.000   0 1.085

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.