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 3.940 Down -0.020 3.940 3.950 3.960 3.970 3.905 8,795,946 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SCGU88 28/05/2015 Call 2.700 1.240 1.240 0.000   0 1.260
SCGU98 28/05/2015 Put 2.700 0.000 0.000 0.000   0 0.000
SCGTF8 28/05/2015 Call 2.800 1.140 1.140 0.000   0 1.160
SCGTG8 28/05/2015 Put 2.800 0.000 0.000 0.000   0 0.000
SCGTR8 28/05/2015 Call 2.900 1.040 1.040 0.000   0 1.060
SCGTS8 28/05/2015 Put 2.900 0.000 0.000 0.000   0 0.000
SCGTH8 28/05/2015 Call 3.000 0.940 0.940 0.000   0 0.960
SCGTI8 28/05/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SCGTV8 28/05/2015 Call 3.100 0.840 0.840 0.000   0 0.860
SCGTW8 28/05/2015 Put 3.100 0.000 0.000 0.000   0 0.000
SCGTJ8 28/05/2015 Call 3.200 0.740 0.740 0.000   0 0.760
SCGTK8 28/05/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SCGTT8 28/05/2015 Call 3.300 0.615 0.680 0.000   0 0.665
SCGTU8 28/05/2015 Put 3.300 0.000 0.000 0.000   0 0.000
SCGTB8 28/05/2015 Call 3.400 0.515 0.580 0.000   0 0.565
SCGTC8 28/05/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SCGTP8 28/05/2015 Call 3.500 0.415 0.480 0.000   0 0.465
SCGTQ8 28/05/2015 Put 3.500 0.000 0.000 0.000   3,970 0.000
SCGU48 28/05/2015 Call 3.600 0.315 0.380 0.000   0 0.365
SCGU58 28/05/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SCGTL8 28/05/2015 Call 3.700 0.215 0.280 0.000   250 0.265
SCGTM8 28/05/2015 Put 3.700 0.000 0.000 0.000   115 0.000
SCGU28 28/05/2015 Call 3.800 0.115 0.170 0.000   5,006 0.170
SCGU38 28/05/2015 Put 3.800 0.000 0.050 0.000   850 0.000
SCGTD8 28/05/2015 Call 3.900 0.030 0.065 0.000 6,853 9,195 0.080
SCGTE8 28/05/2015 Put 3.900 0.000 0.050 0.000   1,020 0.001
SCGTZ8 28/05/2015 Call 4.000 0.000 0.050 0.000   5,003 0.015
SCGU18 28/05/2015 Put 4.000 0.030 0.080 0.000   0 0.045
SCGTN8 28/05/2015 Call 4.100 0.000 0.000 0.000   0 0.000
SCGTO8 28/05/2015 Put 4.100 0.130 0.185 0.000   0 0.140
SCGTX8 28/05/2015 Call 4.200 0.000 0.000 0.000   50,000 0.000
SCGTY8 28/05/2015 Put 4.200 0.230 0.295 0.000   0 0.240
SCGU68 28/05/2015 Call 4.300 0.000 0.000 0.000   0 0.000
SCGU78 28/05/2015 Put 4.300 0.330 0.395 0.000   0 0.340
SCGVZ8 28/05/2015 Call 4.400 0.000 0.000 0.000   0 0.000
SCGW18 28/05/2015 Put 4.400 0.430 0.495 0.000   0 0.440
SCGWG8 28/05/2015 Call 4.500 0.000 0.000 0.000   0 0.000
SCGWH8 28/05/2015 Put 4.500 0.560 0.560 0.000   0 0.540
SCGX38 28/05/2015 Call 4.600 0.000 0.000 0.000   0 0.000
SCGX48 28/05/2015 Put 4.600 0.660 0.660 0.000   0 0.640
SCGYK8 28/05/2015 Call 4.700 0.000 0.000 0.000   0 0.000
SCGYL8 28/05/2015 Put 4.700 0.760 0.760 0.000   0 0.740
SCGQV8 25/06/2015 Call 0.010 3.935 3.935 0.000   0 3.955
SCGWP8 25/06/2015 Call 0.110 3.830 3.830 0.000   3,200 3.850
SCGWO8 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SCGJ18 25/06/2015 Call 2.500 1.445 1.445 0.000   0 1.465
SCGJ28 25/06/2015 Put 2.500 0.000 0.000 0.000   0 0.000
SCGJ38 25/06/2015 Call 2.600 1.345 1.345 0.000   0 1.365
SCGJ48 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SCGJ58 25/06/2015 Call 2.700 1.250 1.250 0.000   0 1.265
SCGJ68 25/06/2015 Put 2.700 0.000 0.000 0.000   0 0.000
SCGJ78 25/06/2015 Call 2.800 1.150 1.150 0.000   0 1.165
SCGJ88 25/06/2015 Put 2.800 0.000 0.000 0.000   0 0.000
SCGN88 25/06/2015 Call 2.810 1.140 1.140 0.000   0 1.155
SCGN98 25/06/2015 Put 2.810 0.000 0.000 0.000   0 0.000
SCGJ98 25/06/2015 Call 2.900 1.050 1.050 0.000   0 1.065
SCGJA8 25/06/2015 Put 2.900 0.000 0.000 0.000   0 0.000
SCGJB8 25/06/2015 Call 3.000 0.955 0.955 0.000   0 0.965
SCGJC8 25/06/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SCGNL8 25/06/2015 Call 3.010 0.945 0.945 0.000   0 0.955
SCGNK8 25/06/2015 Put 3.010 0.000 0.000 0.000   0 0.000
SCGJD8 25/06/2015 Call 3.100 0.855 0.855 0.000   0 0.870
SCGJE8 25/06/2015 Put 3.100 0.000 0.000 0.000   0 0.000
SCGJF8 25/06/2015 Call 3.200 0.755 0.755 0.000   0 0.770
SCGJG8 25/06/2015 Put 3.200 0.000 0.000 0.000   400 0.000
SCGNM8 25/06/2015 Call 3.210 0.745 0.745 0.000   0 0.760
SCGNN8 25/06/2015 Put 3.210 0.000 0.000 0.000   0 0.000
SCGJH8 25/06/2015 Call 3.300 0.625 0.690 0.000   0 0.670
SCGJI8 25/06/2015 Put 3.300 0.000 0.000 0.000   0 0.000
SCGJJ8 25/06/2015 Call 3.400 0.525 0.590 0.000   0 0.575
SCGJK8 25/06/2015 Put 3.400 0.000 0.000 0.000   2,000 0.000
SCGJL8 25/06/2015 Call 3.500 0.430 0.495 0.000   0 0.480
SCGJM8 25/06/2015 Put 3.500 0.000 0.000 0.000   0 0.001
SCGJN8 25/06/2015 Call 3.600 0.335 0.395 0.000   0 0.380
SCGJO8 25/06/2015 Put 3.600 0.002 0.002 0.000   1,000 0.003
SCGJP8 25/06/2015 Call 3.700 0.240 0.305 0.000   0 0.290
SCGJQ8 25/06/2015 Put 3.700 0.008 0.008 0.000   2,540 0.009
SCGJR8 25/06/2015 Call 3.800 0.160 0.205 0.000   10,868 0.205
SCGJS8 25/06/2015 Put 3.800 0.010 0.050 0.000   110 0.025
SCGJT8 25/06/2015 Call 3.900 0.085 0.125 0.000   3,310 0.130
SCGJU8 25/06/2015 Put 3.900 0.045 0.075 0.000   1,000 0.055
SCGL98 25/06/2015 Call 4.000 0.040 0.070 0.050 4,000 2,153 0.075
SCGLA8 25/06/2015 Put 4.000 0.090 0.130 0.000   40 0.100
SCGLT8 25/06/2015 Call 4.100 0.010 0.045 0.000   0 0.035
SCGLU8 25/06/2015 Put 4.100 0.155 0.200 0.000   0 0.165
SCGM78 25/06/2015 Call 4.200 0.009 0.009 0.000   0 0.015
SCGM88 25/06/2015 Put 4.200 0.235 0.300 0.000   0 0.250
SCGPL8 25/06/2015 Call 4.300 0.003 0.003 0.000   0 0.006
SCGPM8 25/06/2015 Put 4.300 0.330 0.395 0.000   0 0.340
SCGW28 25/06/2015 Call 4.400 0.001 0.001 0.000   0 0.002
SCGW38 25/06/2015 Put 4.400 0.430 0.495 0.000   0 0.440
SCGWI8 25/06/2015 Call 4.500 0.000 0.000 0.000   0 0.001
SCGWJ8 25/06/2015 Put 4.500 0.565 0.565 0.000   0 0.540
SCGX58 25/06/2015 Call 4.600 0.000 0.000 0.000   0 0.000
SCGX68 25/06/2015 Put 4.600 0.665 0.665 0.000   0 0.640
SCGYM8 25/06/2015 Call 4.700 0.000 0.000 0.000   0 0.000
SCGYN8 25/06/2015 Put 4.700 0.765 0.765 0.000   0 0.740
SCGYX8 30/07/2015 Call 3.000 0.960 0.960 0.000   0 0.980
SCGYZ8 30/07/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SCGY88 30/07/2015 Call 3.100 0.860 0.860 0.000   0 0.880
SCGY98 30/07/2015 Put 3.100 0.000 0.000 0.000   0 0.000
SCGXI8 30/07/2015 Call 3.200 0.765 0.765 0.000   0 0.785
SCGXJ8 30/07/2015 Put 3.200 0.001 0.001 0.000   0 0.000
SCGXS8 30/07/2015 Call 3.300 0.640 0.705 0.000   0 0.685
SCGXT8 30/07/2015 Put 3.300 0.002 0.002 0.000   0 0.001
SCGXQ8 30/07/2015 Call 3.400 0.545 0.610 0.000   0 0.590
SCGXR8 30/07/2015 Put 3.400 0.004 0.004 0.000   0 0.003
SCGY48 30/07/2015 Call 3.500 0.450 0.515 0.000   0 0.500
SCGY58 30/07/2015 Put 3.500 0.009 0.009 0.000   40 0.008
SCGXO8 30/07/2015 Call 3.600 0.360 0.420 0.000   0 0.410
SCGXP8 30/07/2015 Put 3.600 0.010 0.045 0.000   0 0.015
SCGXZ8 30/07/2015 Call 3.700 0.275 0.325 0.000   0 0.325
SCGY18 30/07/2015 Put 3.700 0.020 0.060 0.000   0 0.035
SCGXM8 30/07/2015 Call 3.800 0.200 0.245 0.000   5,000 0.245
SCGXN8 30/07/2015 Put 3.800 0.060 0.060 0.000   0 0.055
SCGY28 30/07/2015 Call 3.900 0.135 0.175 0.000   120 0.175
SCGY38 30/07/2015 Put 3.900 0.075 0.120 0.000   0 0.090
SCGXG8 30/07/2015 Call 4.000 0.085 0.115 0.000 3,853 1,263 0.120
SCGXH8 30/07/2015 Put 4.000 0.130 0.170 0.000   0 0.140
SCGXU8 30/07/2015 Call 4.100 0.070 0.070 0.000   0 0.075
SCGXV8 30/07/2015 Put 4.100 0.190 0.235 0.000   0 0.195
SCGXK8 30/07/2015 Call 4.200 0.040 0.040 0.000   0 0.045
SCGXL8 30/07/2015 Put 4.200 0.260 0.310 0.000   0 0.270
SCGXW8 30/07/2015 Call 4.300 0.025 0.025 0.000   0 0.025
SCGXY8 30/07/2015 Put 4.300 0.340 0.405 0.000   0 0.355
SCGXD8 30/07/2015 Call 4.400 0.010 0.010 0.000   0 0.015
SCGXF8 30/07/2015 Put 4.400 0.435 0.500 0.000   0 0.445
SCGY68 30/07/2015 Call 4.500 0.006 0.006 0.000   0 0.007
SCGY78 30/07/2015 Put 4.500 0.565 0.565 0.000   0 0.545
SCGXB8 30/07/2015 Call 4.600 0.003 0.003 0.000   0 0.003
SCGXC8 30/07/2015 Put 4.600 0.665 0.665 0.000   0 0.645
SCGYO8 30/07/2015 Call 4.700 0.002 0.002 0.000   0 0.002
SCGYP8 30/07/2015 Put 4.700 0.765 0.765 0.000   0 0.745
SCGC49 27/08/2015 Call 3.000 0.965 0.965 0.000   0 0.975
SCGC59 27/08/2015 Put 3.000 0.002 0.002 0.000   0 0.002
SCGZV8 27/08/2015 Call 3.100 0.865 0.865 0.000   0 0.875
SCGZW8 27/08/2015 Put 3.100 0.004 0.004 0.000   0 0.004
SCGZT8 27/08/2015 Call 3.200 0.765 0.765 0.000   0 0.780
SCGZU8 27/08/2015 Put 3.200 0.008 0.008 0.000   0 0.008
SCGZD8 27/08/2015 Call 3.300 0.670 0.670 0.000   0 0.680
SCGZE8 27/08/2015 Put 3.300 0.015 0.015 0.000   400 0.015
SCGZR8 27/08/2015 Call 3.400 0.575 0.575 0.000   0 0.585
SCGZS8 27/08/2015 Put 3.400 0.025 0.025 0.000   0 0.025
SCGZ98 27/08/2015 Call 3.500 0.480 0.480 0.000   0 0.490
SCGZA8 27/08/2015 Put 3.500 0.025 0.065 0.000   0 0.040
SCGZP8 27/08/2015 Call 3.600 0.395 0.395 0.000   0 0.405
SCGZQ8 27/08/2015 Put 3.600 0.060 0.060 0.000   0 0.060
SCGZ58 27/08/2015 Call 3.700 0.260 0.350 0.000   0 0.320
SCGZ68 27/08/2015 Put 3.700 0.075 0.115 0.000   0 0.085
SCGZH8 27/08/2015 Call 3.800 0.200 0.260 0.000   0 0.250
SCGZI8 27/08/2015 Put 3.800 0.105 0.150 0.000   0 0.120
SCGZ38 27/08/2015 Call 3.900 0.140 0.195 0.000   0 0.185
SCGZ48 27/08/2015 Put 3.900 0.175 0.175 0.000   0 0.165
SCGZJ8 27/08/2015 Call 4.000 0.125 0.125 0.000   0 0.135
SCGZK8 27/08/2015 Put 4.000 0.210 0.265 0.000   0 0.225
SCGZ18 27/08/2015 Call 4.100 0.085 0.085 0.000   0 0.095
SCGZ28 27/08/2015 Put 4.100 0.280 0.335 0.000   0 0.290
SCGZF8 27/08/2015 Call 4.200 0.035 0.080 0.000   0 0.065
SCGZG8 27/08/2015 Put 4.200 0.355 0.420 0.000   0 0.370
SCGZ78 27/08/2015 Call 4.300 0.040 0.040 0.000   0 0.045
SCGZ88 27/08/2015 Put 4.300 0.440 0.495 0.000   0 0.455
SCGZL8 27/08/2015 Call 4.400 0.025 0.025 0.000   0 0.030
SCGZM8 27/08/2015 Put 4.400 0.570 0.570 0.000   0 0.545
SCGZB8 27/08/2015 Call 4.500 0.015 0.015 0.000   0 0.020
SCGZC8 27/08/2015 Put 4.500 0.665 0.665 0.000   0 0.640
SCGZN8 27/08/2015 Call 4.600 0.010 0.010 0.000   0 0.010
SCGZO8 27/08/2015 Put 4.600 0.765 0.765 0.000   0 0.740
SCGDO9 27/08/2015 Call 4.700 0.006 0.006 0.000   0 0.008
SCGDP9 27/08/2015 Put 4.700 0.865 0.865 0.000   0 0.835
SCGYW8 24/09/2015 Call 0.010 3.855 3.855 0.000   111,899 3.875
SCGJV8 24/09/2015 Call 2.400 1.555 1.555 0.000   0 1.570
SCGJW8 24/09/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SCGJX8 24/09/2015 Call 2.600 1.355 1.355 0.000   0 1.370
SCGJY8 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SCGR48 24/09/2015 Call 2.700 1.260 1.260 0.000   0 1.275
SCGR58 24/09/2015 Put 2.700 0.000 0.000 0.000   0 0.000
SCGJZ8 24/09/2015 Call 2.800 1.160 1.160 0.000   0 1.175
SCGK18 24/09/2015 Put 2.800 0.001 0.001 0.000   0 0.001
SCGR88 24/09/2015 Call 2.900 1.060 1.060 0.000   0 1.075
SCGR98 24/09/2015 Put 2.900 0.002 0.002 0.000   0 0.002
SCGK28 24/09/2015 Call 3.000 0.960 0.960 0.000   0 0.975
SCGK38 24/09/2015 Put 3.000 0.004 0.004 0.000   0 0.004
SCGQX8 24/09/2015 Call 3.100 0.865 0.865 0.000   0 0.875
SCGQY8 24/09/2015 Put 3.100 0.008 0.008 0.000   0 0.008
SCGK48 24/09/2015 Call 3.200 0.765 0.765 0.000   0 0.780
SCGK58 24/09/2015 Put 3.200 0.015 0.015 0.000   400 0.015
SCGR28 24/09/2015 Call 3.300 0.670 0.670 0.000   0 0.680
SCGR38 24/09/2015 Put 3.300 0.025 0.025 0.000   0 0.020
SCGK68 24/09/2015 Call 3.400 0.575 0.575 0.000   0 0.585
SCGK78 24/09/2015 Put 3.400 0.035 0.035 0.000   0 0.035
SCGRJ8 24/09/2015 Call 3.500 0.485 0.485 0.000   0 0.495
SCGRK8 24/09/2015 Put 3.500 0.055 0.055 0.000   0 0.050
SCGK88 24/09/2015 Call 3.600 0.400 0.400 0.000   259 0.405
SCGK98 24/09/2015 Put 3.600 0.080 0.080 0.000   0 0.075
SCGRF8 24/09/2015 Call 3.700 0.320 0.320 0.000   0 0.325
SCGRG8 24/09/2015 Put 3.700 0.110 0.110 0.000   0 0.105
SCGKA8 24/09/2015 Call 3.800 0.245 0.245 0.000   550 0.255
SCGKB8 24/09/2015 Put 3.800 0.150 0.150 0.000   0 0.145
SCGR68 24/09/2015 Call 3.900 0.185 0.185 0.000   0 0.190
SCGR78 24/09/2015 Put 3.900 0.200 0.200 0.000   0 0.190
SCGKC8 24/09/2015 Call 4.000 0.130 0.130 0.000   0 0.140
SCGKD8 24/09/2015 Put 4.000 0.260 0.260 0.000   0 0.245
SCGRH8 24/09/2015 Call 4.100 0.090 0.090 0.000   0 0.100
SCGRI8 24/09/2015 Put 4.100 0.330 0.330 0.000   0 0.315
SCGLB8 24/09/2015 Call 4.200 0.060 0.060 0.000   0 0.065
SCGLC8 24/09/2015 Put 4.200 0.405 0.405 0.000   0 0.385
SCGT78 24/09/2015 Call 4.300 0.040 0.040 0.000   0 0.045
SCGT88 24/09/2015 Put 4.300 0.490 0.490 0.000   0 0.470
SCGNS8 24/09/2015 Call 4.400 0.025 0.025 0.000   0 0.030
SCGNT8 24/09/2015 Put 4.400 0.580 0.580 0.000   0 0.555
SCGWK8 24/09/2015 Call 4.500 0.015 0.015 0.000   0 0.020
SCGWL8 24/09/2015 Put 4.500 0.670 0.670 0.000   0 0.650
SCGX78 24/09/2015 Call 4.600 0.010 0.010 0.000   0 0.010
SCGX88 24/09/2015 Put 4.600 0.765 0.765 0.000   0 0.745
SCGYQ8 24/09/2015 Call 4.700 0.007 0.007 0.000   0 0.008
SCGYR8 24/09/2015 Put 4.700 0.865 0.865 0.000   0 0.840
SCGD89 29/10/2015 Call 3.000 0.960 0.960 0.000   0 0.980
SCGD99 29/10/2015 Put 3.000 0.010 0.010 0.000   0 0.010
SCGCP9 29/10/2015 Call 3.100 0.860 0.860 0.000   0 0.880
SCGCQ9 29/10/2015 Put 3.100 0.015 0.015 0.000   0 0.015
SCGCF9 29/10/2015 Call 3.200 0.765 0.765 0.000   0 0.780
SCGCG9 29/10/2015 Put 3.200 0.025 0.025 0.000   0 0.025
SCGCR9 29/10/2015 Call 3.300 0.670 0.670 0.000   0 0.685
SCGCS9 29/10/2015 Put 3.300 0.040 0.040 0.000   0 0.040
SCGCJ9 29/10/2015 Call 3.400 0.580 0.580 0.000   0 0.590
SCGCK9 29/10/2015 Put 3.400 0.055 0.055 0.000   100 0.055
SCGCX9 29/10/2015 Call 3.500 0.490 0.490 0.000   0 0.500
SCGCY9 29/10/2015 Put 3.500 0.075 0.075 0.000   0 0.075
SCGCN9 29/10/2015 Call 3.600 0.405 0.405 0.000   0 0.415
SCGCO9 29/10/2015 Put 3.600 0.100 0.100 0.000   0 0.095
SCGCT9 29/10/2015 Call 3.700 0.330 0.330 0.000   0 0.340
SCGCU9 29/10/2015 Put 3.700 0.135 0.135 0.000   0 0.130
SCGCL9 29/10/2015 Call 3.800 0.260 0.260 0.000   0 0.270
SCGCM9 29/10/2015 Put 3.800 0.175 0.175 0.000   0 0.165
SCGCV9 29/10/2015 Call 3.900 0.200 0.200 0.000   200 0.210
SCGCW9 29/10/2015 Put 3.900 0.220 0.220 0.000   0 0.210
SCGCH9 29/10/2015 Call 4.000 0.150 0.150 0.000   0 0.155
SCGCI9 29/10/2015 Put 4.000 0.280 0.280 0.000   0 0.265
SCGCZ9 29/10/2015 Call 4.100 0.110 0.110 0.000   0 0.115
SCGD19 29/10/2015 Put 4.100 0.345 0.345 0.000   0 0.330
SCGC89 29/10/2015 Call 4.200 0.080 0.080 0.000   0 0.085
SCGC99 29/10/2015 Put 4.200 0.420 0.420 0.000   0 0.400
SCGD29 29/10/2015 Call 4.300 0.060 0.060 0.000   0 0.060
SCGD39 29/10/2015 Put 4.300 0.500 0.500 0.000   0 0.480
SCGD49 29/10/2015 Call 4.400 0.040 0.040 0.000   0 0.045
SCGD59 29/10/2015 Put 4.400 0.590 0.590 0.000   0 0.565
SCGC69 29/10/2015 Call 4.500 0.030 0.030 0.000   0 0.030
SCGC79 29/10/2015 Put 4.500 0.675 0.675 0.000   0 0.655
SCGD69 29/10/2015 Call 4.600 0.020 0.020 0.000   0 0.020
SCGD79 29/10/2015 Put 4.600 0.770 0.770 0.000   0 0.745
SCGDQ9 29/10/2015 Call 4.700 0.015 0.015 0.000   0 0.015
SCGDR9 29/10/2015 Put 4.700 0.865 0.865 0.000   0 0.840
SCGKE8 17/12/2015 Call 2.400 1.550 1.550 0.000   0 1.570
SCGKF8 17/12/2015 Put 2.400 0.000 0.000 0.000   0 0.001
SCGKG8 17/12/2015 Call 2.600 1.350 1.350 0.000   0 1.370
SCGKH8 17/12/2015 Put 2.600 0.002 0.002 0.000   0 0.002
SCGKI8 17/12/2015 Call 2.800 1.155 1.155 0.000   0 1.175
SCGKJ8 17/12/2015 Put 2.800 0.006 0.006 0.000   0 0.007
SCGV18 17/12/2015 Call 2.900 1.055 1.055 0.000   0 1.075
SCGV28 17/12/2015 Put 2.900 0.010 0.010 0.000   0 0.010
SCGKK8 17/12/2015 Call 3.000 0.955 0.955 0.000   0 0.980
SCGKL8 17/12/2015 Put 3.000 0.015 0.015 0.000   0 0.020
SCGUY8 17/12/2015 Call 3.100 0.860 0.860 0.000   0 0.880
SCGUZ8 17/12/2015 Put 3.100 0.025 0.025 0.000   0 0.030
SCGKO8 17/12/2015 Call 3.200 0.760 0.760 0.000   0 0.785
SCGKP8 17/12/2015 Put 3.200 0.035 0.035 0.000   0 0.040
SCGUU8 17/12/2015 Call 3.300 0.670 0.670 0.000   0 0.690
SCGUV8 17/12/2015 Put 3.300 0.050 0.050 0.000   0 0.055
SCGKQ8 17/12/2015 Call 3.400 0.580 0.580 0.000   59 0.600
SCGKR8 17/12/2015 Put 3.400 0.070 0.070 0.000   0 0.075
SCGUW8 17/12/2015 Call 3.500 0.495 0.495 0.000   0 0.515
SCGUX8 17/12/2015 Put 3.500 0.095 0.095 0.000   0 0.095
SCGKS8 17/12/2015 Call 3.600 0.415 0.415 0.000   111 0.435
SCGKT8 17/12/2015 Put 3.600 0.125 0.125 0.000   0 0.120
SCGUQ8 17/12/2015 Call 3.700 0.345 0.345 0.000   0 0.360
SCGUR8 17/12/2015 Put 3.700 0.160 0.160 0.000   0 0.155
SCGKU8 17/12/2015 Call 3.800 0.280 0.280 0.000   0 0.295
SCGKV8 17/12/2015 Put 3.800 0.200 0.200 0.000   240 0.195
SCGUS8 17/12/2015 Call 3.900 0.225 0.225 0.000   0 0.240
SCGUT8 17/12/2015 Put 3.900 0.250 0.250 0.000   400 0.240
SCGYU8 17/12/2015 Call 3.910 0.215 0.215 0.000   100 0.225
SCGYV8 17/12/2015 Put 3.910 0.250 0.250 0.000   0 0.240
SCGKW8 17/12/2015 Call 4.000 0.180 0.180 0.000   1,463 0.190
SCGKX8 17/12/2015 Put 4.000 0.305 0.305 0.000   0 0.295
SCGV38 17/12/2015 Call 4.100 0.140 0.140 0.000   0 0.145
SCGV48 17/12/2015 Put 4.100 0.365 0.365 0.000   0 0.355
SCGLD8 17/12/2015 Call 4.200 0.110 0.110 0.000   400 0.115
SCGLE8 17/12/2015 Put 4.200 0.440 0.440 0.000   0 0.425
SCGVN8 17/12/2015 Call 4.300 0.085 0.085 0.000   0 0.085
SCGVO8 17/12/2015 Put 4.300 0.515 0.515 0.000   0 0.500
SCGNU8 17/12/2015 Call 4.400 0.065 0.065 0.000   0 0.065
SCGNV8 17/12/2015 Put 4.400 0.595 0.595 0.000   0 0.580
SCGWM8 17/12/2015 Call 4.500 0.050 0.050 0.000   0 0.050
SCGWN8 17/12/2015 Put 4.500 0.680 0.680 0.000   0 0.665
SCGX98 17/12/2015 Call 4.600 0.035 0.035 0.000   0 0.035
SCGXA8 17/12/2015 Put 4.600 0.770 0.770 0.000   0 0.755
SCGYS8 17/12/2015 Call 4.700 0.025 0.025 0.000   0 0.025
SCGYT8 17/12/2015 Put 4.700 0.865 0.865 0.000   0 0.845
SCGS48 23/03/2016 Call 2.400 1.550 1.550 0.000   0 1.570
SCGS58 23/03/2016 Put 2.400 0.004 0.004 0.000   0 0.004
SCGRV8 23/03/2016 Call 2.600 1.350 1.350 0.000   0 1.370
SCGRW8 23/03/2016 Put 2.600 0.010 0.010 0.000   0 0.010
SCGRZ8 23/03/2016 Call 2.800 1.155 1.155 0.000   0 1.175
SCGS18 23/03/2016 Put 2.800 0.025 0.025 0.000   0 0.025
SCGS28 23/03/2016 Call 3.000 0.955 0.955 0.000   0 0.980
SCGS38 23/03/2016 Put 3.000 0.045 0.045 0.000   0 0.050
SCGB79 23/03/2016 Call 3.100 0.855 0.855 0.000   0 0.880
SCGB89 23/03/2016 Put 3.100 0.065 0.065 0.000   0 0.065
SCGRN8 23/03/2016 Call 3.200 0.760 0.760 0.000   0 0.785
SCGRO8 23/03/2016 Put 3.200 0.080 0.080 0.000   0 0.080
SCGB39 23/03/2016 Call 3.300 0.670 0.670 0.000   0 0.695
SCGB49 23/03/2016 Put 3.300 0.100 0.100 0.000   0 0.100
SCGRP8 23/03/2016 Call 3.400 0.585 0.585 0.000   0 0.605
SCGRQ8 23/03/2016 Put 3.400 0.130 0.130 0.000   0 0.125
SCGB59 23/03/2016 Call 3.500 0.505 0.505 0.000   0 0.525
SCGB69 23/03/2016 Put 3.500 0.160 0.160 0.000   0 0.155
SCGRT8 23/03/2016 Call 3.600 0.430 0.430 0.000   140 0.450
SCGRU8 23/03/2016 Put 3.600 0.195 0.195 0.000   0 0.190
SCGZX8 23/03/2016 Call 3.700 0.365 0.365 0.000   0 0.380
SCGZY8 23/03/2016 Put 3.700 0.235 0.235 0.000   0 0.230
SCGRR8 23/03/2016 Call 3.800 0.305 0.305 0.000   0 0.320
SCGRS8 23/03/2016 Put 3.800 0.285 0.285 0.000   0 0.275
SCGB19 23/03/2016 Call 3.900 0.255 0.255 0.000   0 0.265
SCGB29 23/03/2016 Put 3.900 0.335 0.335 0.000   0 0.325
SCGRX8 23/03/2016 Call 4.000 0.205 0.205 0.000   0 0.215
SCGRY8 23/03/2016 Put 4.000 0.395 0.395 0.000   0 0.385
SCGBI9 23/03/2016 Call 4.100 0.170 0.170 0.000   0 0.175
SCGBJ9 23/03/2016 Put 4.100 0.460 0.460 0.000   0 0.450
SCGRL8 23/03/2016 Call 4.200 0.135 0.135 0.000   0 0.145
SCGRM8 23/03/2016 Put 4.200 0.530 0.530 0.000   0 0.520
SCGB99 23/03/2016 Call 4.300 0.110 0.110 0.000   0 0.115
SCGBF9 23/03/2016 Put 4.300 0.610 0.610 0.000   0 0.595
SCGT18 23/03/2016 Call 4.400 0.085 0.085 0.000   0 0.095
SCGT28 23/03/2016 Put 4.400 0.685 0.685 0.000   0 0.670
SCGBG9 23/03/2016 Call 4.500 0.070 0.070 0.000   0 0.075
SCGBH9 23/03/2016 Put 4.500 0.770 0.770 0.000   0 0.755
SCGW48 23/03/2016 Call 4.600 0.050 0.050 0.000   0 0.060
SCGW58 23/03/2016 Put 4.600 0.855 0.855 0.000   0 0.840
SCGDS9 23/03/2016 Call 4.700 0.040 0.040 0.000   0 0.045
SCGDT9 23/03/2016 Put 4.700 0.940 0.940 0.000   0 0.930
SCGYA8 23/03/2016 Call 4.800 0.030 0.030 0.000   0 0.035
SCGYB8 23/03/2016 Put 4.800 1.030 1.030 0.000   0 1.020
SCGV78 23/06/2016 Call 2.600 1.350 1.350 0.000   0 1.370
SCGV88 23/06/2016 Put 2.600 0.020 0.020 0.000   0 0.020
SCGVB8 23/06/2016 Call 2.800 1.150 1.150 0.000   0 1.175
SCGVC8 23/06/2016 Put 2.800 0.040 0.040 0.000   0 0.040
SCGVJ8 23/06/2016 Call 3.000 0.955 0.955 0.000   0 0.980
SCGVK8 23/06/2016 Put 3.000 0.065 0.065 0.000   0 0.070
SCGV98 23/06/2016 Call 3.200 0.770 0.770 0.000   0 0.795
SCGVA8 23/06/2016 Put 3.200 0.105 0.105 0.000   0 0.105
SCGVF8 23/06/2016 Call 3.400 0.600 0.600 0.000   0 0.625
SCGVG8 23/06/2016 Put 3.400 0.160 0.160 0.000   0 0.155
SCGVD8 23/06/2016 Call 3.600 0.460 0.460 0.000   0 0.475
SCGVE8 23/06/2016 Put 3.600 0.230 0.230 0.000   0 0.220
SCGVH8 23/06/2016 Call 3.800 0.340 0.340 0.000   0 0.355
SCGVI8 23/06/2016 Put 3.800 0.320 0.320 0.000   0 0.310
SCGVL8 23/06/2016 Call 4.000 0.245 0.245 0.000   0 0.255
SCGVM8 23/06/2016 Put 4.000 0.430 0.430 0.000   0 0.420
SCGV58 23/06/2016 Call 4.200 0.170 0.170 0.000   0 0.180
SCGV68 23/06/2016 Put 4.200 0.560 0.560 0.000   0 0.550
SCGVP8 23/06/2016 Call 4.400 0.115 0.115 0.000   0 0.125
SCGVQ8 23/06/2016 Put 4.400 0.705 0.705 0.000   0 0.695
SCGW68 23/06/2016 Call 4.600 0.080 0.080 0.000   0 0.085
SCGW78 23/06/2016 Put 4.600 0.865 0.865 0.000   0 0.860
SCGYC8 23/06/2016 Call 4.800 0.050 0.050 0.000   0 0.055
SCGYD8 23/06/2016 Put 4.800 1.040 1.040 0.000   0 1.030
SCGDK9 29/09/2016 Call 2.800 1.150 1.150 0.000   0 1.170
SCGDL9 29/09/2016 Put 2.800 0.055 0.055 0.000   0 0.055
SCGBZ9 29/09/2016 Call 3.000 0.955 0.955 0.000   0 0.975
SCGC19 29/09/2016 Put 3.000 0.095 0.095 0.000   0 0.095
SCGBV9 29/09/2016 Call 3.200 0.765 0.765 0.000   0 0.785
SCGBW9 29/09/2016 Put 3.200 0.150 0.150 0.000   0 0.145
SCGBT9 29/09/2016 Call 3.400 0.600 0.600 0.000   0 0.620
SCGBU9 29/09/2016 Put 3.400 0.220 0.220 0.000   0 0.215
SCGC29 29/09/2016 Call 3.600 0.465 0.465 0.000   0 0.480
SCGC39 29/09/2016 Put 3.600 0.305 0.305 0.000   0 0.300
SCGBR9 29/09/2016 Call 3.800 0.355 0.355 0.000   0 0.370
SCGBS9 29/09/2016 Put 3.800 0.410 0.410 0.000   0 0.400
SCGBX9 29/09/2016 Call 4.000 0.270 0.270 0.000   0 0.280
SCGBY9 29/09/2016 Put 4.000 0.530 0.530 0.000   0 0.520
SCGBP9 29/09/2016 Call 4.200 0.200 0.200 0.000   0 0.210
SCGBQ9 29/09/2016 Put 4.200 0.665 0.665 0.000   0 0.650
SCGBK9 29/09/2016 Call 4.400 0.145 0.145 0.000   0 0.155
SCGBL9 29/09/2016 Put 4.400 0.810 0.810 0.000   0 0.795
SCGBM9 29/09/2016 Call 4.600 0.105 0.105 0.000   0 0.115
SCGBO9 29/09/2016 Put 4.600 0.965 0.965 0.000   0 0.950
SCGDM9 29/09/2016 Call 4.800 0.080 0.080 0.000   0 0.085
SCGDN9 29/09/2016 Put 4.800 1.130 1.130 0.000   0 1.115

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.