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 3.905 Up 0.045 3.900 3.910 3.850 3.935 3.850 5,773,345 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SCGQQ8 26/03/2015 Call 0.010 3.885 3.885 0.000   129,159 3.855
SCGGY8 26/03/2015 Call 2.500 0.000 0.000 0.000   0 1.365
SCGGZ8 26/03/2015 Put 2.500 0.000 0.000 0.000   0 0.000
SCGI18 26/03/2015 Call 2.600 0.000 0.000 0.000   0 1.265
SCGI28 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SCGI38 26/03/2015 Call 2.700 0.000 0.000 0.000   0 1.165
SCGI48 26/03/2015 Put 2.700 0.000 0.000 0.000   0 0.000
SCGI58 26/03/2015 Call 2.800 0.000 0.000 0.000   0 1.065
SCGI68 26/03/2015 Put 2.800 0.000 0.000 0.000   0 0.000
SCGI78 26/03/2015 Call 2.900 0.000 0.000 0.000   0 0.965
SCGI88 26/03/2015 Put 2.900 0.000 0.000 0.000   0 0.000
SCGI98 26/03/2015 Call 3.000 0.845 0.965 0.000   0 0.865
SCGIF8 26/03/2015 Put 3.000 0.000 0.000 0.000   500 0.000
SCGN48 26/03/2015 Call 3.010 0.885 0.885 0.000   0 0.855
SCGN58 26/03/2015 Put 3.010 0.000 0.000 0.000   0 0.000
SCGII8 26/03/2015 Call 3.100 0.750 0.870 0.000   0 0.765
SCGIJ8 26/03/2015 Put 3.100 0.000 0.000 0.000   0 0.000
SCGIK8 26/03/2015 Call 3.200 0.650 0.770 0.000   0 0.665
SCGIL8 26/03/2015 Put 3.200 0.001 0.001 0.000   1,000 0.000
SCGN78 26/03/2015 Call 3.210 0.685 0.685 0.000   0 0.655
SCGN68 26/03/2015 Put 3.210 0.001 0.001 0.000   0 0.001
SCGIM8 26/03/2015 Call 3.300 0.560 0.660 0.000   0 0.565
SCGIN8 26/03/2015 Put 3.300 0.002 0.002 0.000   150 0.001
SCGIO8 26/03/2015 Call 3.400 0.460 0.560 0.000   0 0.465
SCGIP8 26/03/2015 Put 3.400 0.004 0.004 0.000   500 0.004
SCGIQ8 26/03/2015 Call 3.500 0.365 0.465 0.000   0 0.365
SCGIR8 26/03/2015 Put 3.500 0.008 0.008 0.000   500 0.008
SCGUI8 26/03/2015 Call 3.510 0.395 0.395 0.000   0 0.355
SCGUJ8 26/03/2015 Put 3.510 0.009 0.009 0.000   0 0.009
SCGIS8 26/03/2015 Call 3.600 0.275 0.355 0.000   0 0.270
SCGIT8 26/03/2015 Put 3.600 0.005 0.040 0.000   15 0.015
SCGUL8 26/03/2015 Call 3.610 0.300 0.300 0.000   0 0.260
SCGUK8 26/03/2015 Put 3.610 0.015 0.015 0.000   0 0.020
SCGIU8 26/03/2015 Call 3.700 0.195 0.255 0.000   0 0.185
SCGIV8 26/03/2015 Put 3.700 0.025 0.025 0.000   1,043 0.035
SCGUM8 26/03/2015 Call 3.710 0.210 0.210 0.000   6,100 0.175
SCGUN8 26/03/2015 Put 3.710 0.030 0.030 0.000   0 0.035
SCGIW8 26/03/2015 Call 3.800 0.125 0.165 0.000   269 0.110
SCGIX8 26/03/2015 Put 3.800 0.015 0.050 0.000   1,003 0.060
SCGUP8 26/03/2015 Call 3.810 0.135 0.135 0.000   0 0.105
SCGUO8 26/03/2015 Put 3.810 0.050 0.050 0.000   0 0.065
SCGIY8 26/03/2015 Call 3.900 0.065 0.100 0.000   5,888 0.060
SCGIZ8 26/03/2015 Put 3.900 0.050 0.085 0.075 120 0 0.105
SCGL78 26/03/2015 Call 4.000 0.020 0.055 0.000   86 0.030
SCGL88 26/03/2015 Put 4.000 0.100 0.150 0.000   0 0.170
SCGLR8 26/03/2015 Call 4.100 0.003 0.040 0.000   0 0.010
SCGLS8 26/03/2015 Put 4.100 0.175 0.235 0.000   0 0.250
SCGM58 26/03/2015 Call 4.200 0.009 0.009 0.000   0 0.005
SCGM68 26/03/2015 Put 4.200 0.255 0.335 0.000   0 0.345
SCGP98 26/03/2015 Call 4.300 0.004 0.004 0.000   0 0.002
SCGPK8 26/03/2015 Put 4.300 0.355 0.435 0.000   0 0.440
SCGVV8 26/03/2015 Call 4.400 0.002 0.002 0.000   0 0.000
SCGVW8 26/03/2015 Put 4.400 0.510 0.510 0.000   0 0.540
SCGWC8 26/03/2015 Call 4.500 0.001 0.001 0.000   0 0.000
SCGWD8 26/03/2015 Put 4.500 0.610 0.610 0.000   0 0.640
SCGWY8 26/03/2015 Call 4.600 0.000 0.000 0.000   0 0.000
SCGWZ8 26/03/2015 Put 4.600 0.710 0.710 0.000   0 0.740
SCGYG8 26/03/2015 Call 4.700 0.000 0.000 0.000   0 0.000
SCGYH8 26/03/2015 Put 4.700 0.810 0.810 0.000   0 0.840
SCGT98 23/04/2015 Call 2.700 0.000 0.000 0.000   0 1.170
SCGTA8 23/04/2015 Put 2.700 0.000 0.000 0.000   0 0.000
SCGS68 23/04/2015 Call 2.800 0.000 0.000 0.000   0 1.070
SCGS78 23/04/2015 Put 2.800 0.000 0.000 0.000   0 0.001
SCGS88 23/04/2015 Call 2.900 0.000 0.000 0.000   0 0.970
SCGS98 23/04/2015 Put 2.900 0.000 0.000 0.000   0 0.001
SCGSA8 23/04/2015 Call 3.000 0.855 0.975 0.000   0 0.870
SCGSB8 23/04/2015 Put 3.000 0.000 0.000 0.000   0 0.003
SCGSC8 23/04/2015 Call 3.100 0.755 0.875 0.000   0 0.770
SCGSD8 23/04/2015 Put 3.100 0.001 0.001 0.000   0 0.005
SCGSE8 23/04/2015 Call 3.200 0.655 0.775 0.000   0 0.670
SCGSF8 23/04/2015 Put 3.200 0.003 0.003 0.000   0 0.008
SCGSG8 23/04/2015 Call 3.300 0.570 0.670 0.000   0 0.575
SCGSH8 23/04/2015 Put 3.300 0.005 0.005 0.000   0 0.010
SCGSI8 23/04/2015 Call 3.400 0.470 0.570 0.000   0 0.475
SCGSJ8 23/04/2015 Put 3.400 0.010 0.010 0.000   0 0.020
SCGSK8 23/04/2015 Call 3.500 0.375 0.475 0.000   0 0.380
SCGSL8 23/04/2015 Put 3.500 0.000 0.040 0.000   0 0.025
SCGSM8 23/04/2015 Call 3.600 0.305 0.375 0.000   0 0.290
SCGSN8 23/04/2015 Put 3.600 0.008 0.045 0.000   0 0.035
SCGSO8 23/04/2015 Call 3.700 0.235 0.285 0.000   0 0.210
SCGSP8 23/04/2015 Put 3.700 0.015 0.050 0.000   0 0.055
SCGSQ8 23/04/2015 Call 3.800 0.150 0.195 0.000   0 0.145
SCGSR8 23/04/2015 Put 3.800 0.035 0.075 0.000   0 0.085
SCGSS8 23/04/2015 Call 3.900 0.090 0.135 0.000   4,820 0.095
SCGST8 23/04/2015 Put 3.900 0.080 0.110 0.000   0 0.125
SCGSU8 23/04/2015 Call 4.000 0.045 0.085 0.000   6,782 0.060
SCGSV8 23/04/2015 Put 4.000 0.125 0.175 0.000   0 0.185
SCGSW8 23/04/2015 Call 4.100 0.015 0.060 0.000   0 0.035
SCGSX8 23/04/2015 Put 4.100 0.195 0.250 0.000   0 0.260
SCGSY8 23/04/2015 Call 4.200 0.007 0.045 0.000   0 0.020
SCGSZ8 23/04/2015 Put 4.200 0.265 0.345 0.000   0 0.350
SCGT58 23/04/2015 Call 4.300 0.015 0.015 0.000   0 0.015
SCGT68 23/04/2015 Put 4.300 0.355 0.435 0.000   0 0.440
SCGVX8 23/04/2015 Call 4.400 0.008 0.008 0.000   0 0.010
SCGVY8 23/04/2015 Put 4.400 0.510 0.510 0.000   0 0.540
SCGWE8 23/04/2015 Call 4.500 0.004 0.004 0.000   0 0.007
SCGWF8 23/04/2015 Put 4.500 0.610 0.610 0.000   0 0.640
SCGX18 23/04/2015 Call 4.600 0.002 0.002 0.000   0 0.004
SCGX28 23/04/2015 Put 4.600 0.710 0.710 0.000   0 0.740
SCGYI8 23/04/2015 Call 4.700 0.001 0.001 0.000   0 0.003
SCGYJ8 23/04/2015 Put 4.700 0.810 0.810 0.000   0 0.840
SCGU88 28/05/2015 Call 2.700 0.000 0.000 0.000   0 1.175
SCGU98 28/05/2015 Put 2.700 0.000 0.000 0.000   0 0.002
SCGTF8 28/05/2015 Call 2.800 1.105 1.105 0.000   0 1.080
SCGTG8 28/05/2015 Put 2.800 0.000 0.000 0.000   0 0.003
SCGTR8 28/05/2015 Call 2.900 0.000 0.000 0.000   0 0.980
SCGTS8 28/05/2015 Put 2.900 0.000 0.000 0.000   0 0.005
SCGTH8 28/05/2015 Call 3.000 0.910 0.910 0.000   0 0.880
SCGTI8 28/05/2015 Put 3.000 0.010 0.010 0.000   0 0.009
SCGTV8 28/05/2015 Call 3.100 0.810 0.810 0.000   0 0.780
SCGTW8 28/05/2015 Put 3.100 0.015 0.015 0.000   0 0.015
SCGTJ8 28/05/2015 Call 3.200 0.715 0.715 0.000   0 0.685
SCGTK8 28/05/2015 Put 3.200 0.020 0.020 0.000   0 0.020
SCGTT8 28/05/2015 Call 3.300 0.585 0.685 0.000   0 0.590
SCGTU8 28/05/2015 Put 3.300 0.025 0.025 0.000   0 0.025
SCGTB8 28/05/2015 Call 3.400 0.490 0.590 0.000   0 0.495
SCGTC8 28/05/2015 Put 3.400 0.010 0.040 0.000   0 0.030
SCGTP8 28/05/2015 Call 3.500 0.395 0.495 0.000   0 0.405
SCGTQ8 28/05/2015 Put 3.500 0.035 0.035 0.000   0 0.040
SCGU48 28/05/2015 Call 3.600 0.330 0.400 0.000   0 0.325
SCGU58 28/05/2015 Put 3.600 0.015 0.055 0.000   0 0.055
SCGTL8 28/05/2015 Call 3.700 0.250 0.310 0.000   250 0.245
SCGTM8 28/05/2015 Put 3.700 0.035 0.075 0.000   0 0.075
SCGU28 28/05/2015 Call 3.800 0.185 0.235 0.000   0 0.180
SCGU38 28/05/2015 Put 3.800 0.065 0.100 0.000   0 0.105
SCGTD8 28/05/2015 Call 3.900 0.125 0.175 0.000   80 0.130
SCGTE8 28/05/2015 Put 3.900 0.100 0.145 0.000   0 0.150
SCGTZ8 28/05/2015 Call 4.000 0.080 0.120 0.000   5,000 0.085
SCGU18 28/05/2015 Put 4.000 0.145 0.195 0.000   0 0.205
SCGTN8 28/05/2015 Call 4.100 0.045 0.080 0.000   0 0.060
SCGTO8 28/05/2015 Put 4.100 0.210 0.260 0.000   0 0.280
SCGTX8 28/05/2015 Call 4.200 0.020 0.065 0.040 29,364 20,636 0.040
SCGTY8 28/05/2015 Put 4.200 0.275 0.355 0.000   0 0.360
SCGU68 28/05/2015 Call 4.300 0.010 0.050 0.000   0 0.030
SCGU78 28/05/2015 Put 4.300 0.355 0.455 0.000   0 0.450
SCGVZ8 28/05/2015 Call 4.400 0.008 0.040 0.000   0 0.025
SCGW18 28/05/2015 Put 4.400 0.510 0.510 0.000   0 0.540
SCGWG8 28/05/2015 Call 4.500 0.020 0.020 0.000   0 0.020
SCGWH8 28/05/2015 Put 4.500 0.610 0.610 0.000   0 0.640
SCGX38 28/05/2015 Call 4.600 0.020 0.020 0.000   0 0.020
SCGX48 28/05/2015 Put 4.600 0.710 0.710 0.000   0 0.740
SCGYK8 28/05/2015 Call 4.700 0.015 0.015 0.000   0 0.015
SCGYL8 28/05/2015 Put 4.700 0.810 0.810 0.000   0 0.840
SCGQV8 25/06/2015 Call 0.010 3.910 3.910 0.000   0 3.880
SCGWP8 25/06/2015 Call 0.110 3.780 3.780 0.000   3,200 3.750
SCGWO8 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SCGJ18 25/06/2015 Call 2.500 0.000 0.000 0.000   0 1.380
SCGJ28 25/06/2015 Put 2.500 0.000 0.000 0.000   0 0.001
SCGJ38 25/06/2015 Call 2.600 0.000 0.000 0.000   0 1.280
SCGJ48 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.001
SCGJ58 25/06/2015 Call 2.700 0.000 0.000 0.000   0 1.180
SCGJ68 25/06/2015 Put 2.700 0.000 0.000 0.000   0 0.002
SCGJ78 25/06/2015 Call 2.800 1.110 1.110 0.000   0 1.085
SCGJ88 25/06/2015 Put 2.800 0.004 0.004 0.000   0 0.004
SCGN88 25/06/2015 Call 2.810 1.100 1.100 0.000   0 1.075
SCGN98 25/06/2015 Put 2.810 0.004 0.004 0.000   0 0.004
SCGJ98 25/06/2015 Call 2.900 0.000 0.000 0.000   0 0.985
SCGJA8 25/06/2015 Put 2.900 0.000 0.000 0.000   0 0.007
SCGJB8 25/06/2015 Call 3.000 0.915 0.915 0.000   0 0.890
SCGJC8 25/06/2015 Put 3.000 0.000 0.000 0.000   0 0.010
SCGNL8 25/06/2015 Call 3.010 0.905 0.905 0.000   0 0.880
SCGNK8 25/06/2015 Put 3.010 0.010 0.010 0.000   0 0.010
SCGJD8 25/06/2015 Call 3.100 0.820 0.820 0.000   0 0.795
SCGJE8 25/06/2015 Put 3.100 0.015 0.015 0.000   0 0.015
SCGJF8 25/06/2015 Call 3.200 0.725 0.725 0.000   0 0.695
SCGJG8 25/06/2015 Put 3.200 0.020 0.020 0.000   0 0.020
SCGNM8 25/06/2015 Call 3.210 0.715 0.715 0.000   0 0.690
SCGNN8 25/06/2015 Put 3.210 0.020 0.020 0.000   0 0.020
SCGJH8 25/06/2015 Call 3.300 0.590 0.690 0.000   0 0.605
SCGJI8 25/06/2015 Put 3.300 0.025 0.025 0.000   0 0.025
SCGJJ8 25/06/2015 Call 3.400 0.500 0.600 0.000   0 0.510
SCGJK8 25/06/2015 Put 3.400 0.010 0.045 0.000   0 0.035
SCGJL8 25/06/2015 Call 3.500 0.410 0.510 0.000   0 0.425
SCGJM8 25/06/2015 Put 3.500 0.015 0.050 0.000   0 0.045
SCGJN8 25/06/2015 Call 3.600 0.360 0.410 0.000   0 0.340
SCGJO8 25/06/2015 Put 3.600 0.025 0.065 0.000   0 0.065
SCGJP8 25/06/2015 Call 3.700 0.280 0.335 0.000   0 0.270
SCGJQ8 25/06/2015 Put 3.700 0.045 0.090 0.000   0 0.085
SCGJR8 25/06/2015 Call 3.800 0.205 0.250 0.000   138 0.205
SCGJS8 25/06/2015 Put 3.800 0.070 0.120 0.000   0 0.120
SCGJT8 25/06/2015 Call 3.900 0.145 0.195 0.000   1,000 0.150
SCGJU8 25/06/2015 Put 3.900 0.115 0.160 0.000   1,000 0.165
SCGL98 25/06/2015 Call 4.000 0.100 0.140 0.000   0 0.105
SCGLA8 25/06/2015 Put 4.000 0.165 0.215 0.000   0 0.220
SCGLT8 25/06/2015 Call 4.100 0.065 0.105 0.000   0 0.075
SCGLU8 25/06/2015 Put 4.100 0.225 0.285 0.000   0 0.290
SCGM78 25/06/2015 Call 4.200 0.035 0.075 0.000   0 0.050
SCGM88 25/06/2015 Put 4.200 0.285 0.365 0.000   0 0.365
SCGPL8 25/06/2015 Call 4.300 0.020 0.060 0.000   0 0.040
SCGPM8 25/06/2015 Put 4.300 0.360 0.460 0.000   0 0.450
SCGW28 25/06/2015 Call 4.400 0.015 0.055 0.000   0 0.030
SCGW38 25/06/2015 Put 4.400 0.515 0.515 0.000   0 0.540
SCGWI8 25/06/2015 Call 4.500 0.006 0.045 0.000   0 0.020
SCGWJ8 25/06/2015 Put 4.500 0.610 0.610 0.000   0 0.640
SCGX58 25/06/2015 Call 4.600 0.025 0.025 0.000   0 0.015
SCGX68 25/06/2015 Put 4.600 0.710 0.710 0.000   0 0.740
SCGYM8 25/06/2015 Call 4.700 0.020 0.020 0.000   0 0.010
SCGYN8 25/06/2015 Put 4.700 0.810 0.810 0.000   0 0.840
SCGYX8 30/07/2015 Call 3.000 0.000 0.000 0.000   0 0.900
SCGYZ8 30/07/2015 Put 3.000 0.000 0.000 0.000   0 0.025
SCGY88 30/07/2015 Call 3.100 0.830 0.830 0.000   0 0.805
SCGY98 30/07/2015 Put 3.100 0.020 0.020 0.000   0 0.025
SCGXI8 30/07/2015 Call 3.200 0.740 0.740 0.000   0 0.710
SCGXJ8 30/07/2015 Put 3.200 0.025 0.025 0.000   0 0.030
SCGXS8 30/07/2015 Call 3.300 0.645 0.645 0.000   0 0.615
SCGXT8 30/07/2015 Put 3.300 0.030 0.030 0.000   0 0.035
SCGXQ8 30/07/2015 Call 3.400 0.555 0.555 0.000   0 0.530
SCGXR8 30/07/2015 Put 3.400 0.035 0.035 0.000   0 0.040
SCGY48 30/07/2015 Call 3.500 0.470 0.470 0.000   0 0.445
SCGY58 30/07/2015 Put 3.500 0.045 0.045 0.000   0 0.055
SCGXO8 30/07/2015 Call 3.600 0.385 0.385 0.000   0 0.365
SCGXP8 30/07/2015 Put 3.600 0.065 0.065 0.000   0 0.070
SCGXZ8 30/07/2015 Call 3.700 0.315 0.315 0.000   0 0.295
SCGY18 30/07/2015 Put 3.700 0.085 0.085 0.000   0 0.095
SCGXM8 30/07/2015 Call 3.800 0.245 0.245 0.000   0 0.230
SCGXN8 30/07/2015 Put 3.800 0.120 0.120 0.000   0 0.135
SCGY28 30/07/2015 Call 3.900 0.190 0.190 0.000   0 0.175
SCGY38 30/07/2015 Put 3.900 0.160 0.160 0.000   0 0.175
SCGXG8 30/07/2015 Call 4.000 0.145 0.145 0.000   0 0.130
SCGXH8 30/07/2015 Put 4.000 0.215 0.215 0.000   0 0.230
SCGXU8 30/07/2015 Call 4.100 0.105 0.105 0.000   0 0.095
SCGXV8 30/07/2015 Put 4.100 0.275 0.275 0.000   0 0.295
SCGXK8 30/07/2015 Call 4.200 0.075 0.075 0.000   0 0.070
SCGXL8 30/07/2015 Put 4.200 0.350 0.350 0.000   0 0.370
SCGXW8 30/07/2015 Call 4.300 0.055 0.055 0.000   0 0.050
SCGXY8 30/07/2015 Put 4.300 0.430 0.430 0.000   0 0.455
SCGXD8 30/07/2015 Call 4.400 0.040 0.040 0.000   0 0.040
SCGXF8 30/07/2015 Put 4.400 0.520 0.520 0.000   0 0.545
SCGY68 30/07/2015 Call 4.500 0.030 0.030 0.000   0 0.030
SCGY78 30/07/2015 Put 4.500 0.610 0.610 0.000   0 0.640
SCGXB8 30/07/2015 Call 4.600 0.025 0.025 0.000   0 0.030
SCGXC8 30/07/2015 Put 4.600 0.710 0.710 0.000   0 0.740
SCGYO8 30/07/2015 Call 4.700 0.015 0.015 0.000   0 0.025
SCGYP8 30/07/2015 Put 4.700 0.810 0.810 0.000   0 0.840
SCGZT8 27/08/2015 Call 3.200 0.750 0.750 0.000   0 0.715
SCGZU8 27/08/2015 Put 3.200 0.040 0.040 0.000   0 0.040
SCGZD8 27/08/2015 Call 3.300 0.655 0.655 0.000   0 0.625
SCGZE8 27/08/2015 Put 3.300 0.050 0.050 0.000   0 0.055
SCGZR8 27/08/2015 Call 3.400 0.565 0.565 0.000   0 0.540
SCGZS8 27/08/2015 Put 3.400 0.065 0.065 0.000   0 0.070
SCGZ98 27/08/2015 Call 3.500 0.485 0.485 0.000   0 0.455
SCGZA8 27/08/2015 Put 3.500 0.085 0.085 0.000   0 0.090
SCGZP8 27/08/2015 Call 3.600 0.405 0.405 0.000   0 0.380
SCGZQ8 27/08/2015 Put 3.600 0.110 0.110 0.000   0 0.120
SCGZ58 27/08/2015 Call 3.700 0.335 0.335 0.000   0 0.310
SCGZ68 27/08/2015 Put 3.700 0.140 0.140 0.000   0 0.160
SCGZH8 27/08/2015 Call 3.800 0.270 0.270 0.000   0 0.245
SCGZI8 27/08/2015 Put 3.800 0.185 0.185 0.000   0 0.205
SCGZ38 27/08/2015 Call 3.900 0.215 0.215 0.000   0 0.195
SCGZ48 27/08/2015 Put 3.900 0.235 0.235 0.000   0 0.255
SCGZJ8 27/08/2015 Call 4.000 0.165 0.165 0.000   0 0.150
SCGZK8 27/08/2015 Put 4.000 0.295 0.295 0.000   0 0.320
SCGZ18 27/08/2015 Call 4.100 0.125 0.125 0.000   0 0.115
SCGZ28 27/08/2015 Put 4.100 0.360 0.360 0.000   0 0.390
SCGZF8 27/08/2015 Call 4.200 0.095 0.095 0.000   0 0.090
SCGZG8 27/08/2015 Put 4.200 0.440 0.440 0.000   0 0.465
SCGZ78 27/08/2015 Call 4.300 0.075 0.075 0.000   0 0.065
SCGZ88 27/08/2015 Put 4.300 0.520 0.520 0.000   0 0.550
SCGZL8 27/08/2015 Call 4.400 0.055 0.055 0.000   0 0.050
SCGZM8 27/08/2015 Put 4.400 0.605 0.605 0.000   0 0.635
SCGZB8 27/08/2015 Call 4.500 0.040 0.040 0.000   0 0.040
SCGZC8 27/08/2015 Put 4.500 0.695 0.695 0.000   0 0.725
SCGZN8 27/08/2015 Call 4.600 0.030 0.030 0.000   0 0.030
SCGZO8 27/08/2015 Put 4.600 0.785 0.785 0.000   0 0.820
SCGYW8 24/09/2015 Call 0.010 3.830 3.830 0.000   0 3.800
SCGJV8 24/09/2015 Call 2.400 0.000 0.000 0.000   0 1.485
SCGJW8 24/09/2015 Put 2.400 0.000 0.000 0.000   0 0.025
SCGJX8 24/09/2015 Call 2.600 0.000 0.000 0.000   0 1.290
SCGJY8 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.030
SCGR48 24/09/2015 Call 2.700 0.000 0.000 0.000   0 1.190
SCGR58 24/09/2015 Put 2.700 0.000 0.000 0.000   0 0.030
SCGJZ8 24/09/2015 Call 2.800 0.000 0.000 0.000   0 1.090
SCGK18 24/09/2015 Put 2.800 0.004 0.004 0.000   0 0.030
SCGR88 24/09/2015 Call 2.900 0.000 0.000 0.000   0 0.995
SCGR98 24/09/2015 Put 2.900 0.000 0.000 0.000   0 0.030
SCGK28 24/09/2015 Call 3.000 0.000 0.000 0.000   0 0.895
SCGK38 24/09/2015 Put 3.000 0.015 0.015 0.000   0 0.035
SCGQX8 24/09/2015 Call 3.100 0.830 0.830 0.000   0 0.800
SCGQY8 24/09/2015 Put 3.100 0.020 0.020 0.000   0 0.035
SCGK48 24/09/2015 Call 3.200 0.735 0.735 0.000   0 0.705
SCGK58 24/09/2015 Put 3.200 0.030 0.030 0.000   0 0.045
SCGR28 24/09/2015 Call 3.300 0.640 0.640 0.000   0 0.615
SCGR38 24/09/2015 Put 3.300 0.045 0.045 0.000   0 0.055
SCGK68 24/09/2015 Call 3.400 0.555 0.555 0.000   0 0.530
SCGK78 24/09/2015 Put 3.400 0.060 0.060 0.000   0 0.070
SCGRJ8 24/09/2015 Call 3.500 0.470 0.470 0.000   0 0.445
SCGRK8 24/09/2015 Put 3.500 0.080 0.080 0.000   0 0.095
SCGK88 24/09/2015 Call 3.600 0.390 0.390 0.000   259 0.365
SCGK98 24/09/2015 Put 3.600 0.110 0.110 0.000   0 0.120
SCGRF8 24/09/2015 Call 3.700 0.320 0.320 0.000   0 0.295
SCGRG8 24/09/2015 Put 3.700 0.145 0.145 0.000   0 0.160
SCGKA8 24/09/2015 Call 3.800 0.255 0.255 0.000   550 0.235
SCGKB8 24/09/2015 Put 3.800 0.190 0.190 0.000   0 0.205
SCGR68 24/09/2015 Call 3.900 0.200 0.200 0.000   0 0.180
SCGR78 24/09/2015 Put 3.900 0.240 0.240 0.000   0 0.260
SCGKC8 24/09/2015 Call 4.000 0.155 0.155 0.000   0 0.135
SCGKD8 24/09/2015 Put 4.000 0.300 0.300 0.000   0 0.320
SCGRH8 24/09/2015 Call 4.100 0.115 0.115 0.000   0 0.100
SCGRI8 24/09/2015 Put 4.100 0.370 0.370 0.000   0 0.390
SCGLB8 24/09/2015 Call 4.200 0.085 0.085 0.000   0 0.075
SCGLC8 24/09/2015 Put 4.200 0.445 0.445 0.000   0 0.465
SCGT78 24/09/2015 Call 4.300 0.060 0.060 0.000   0 0.055
SCGT88 24/09/2015 Put 4.300 0.525 0.525 0.000   0 0.550
SCGNS8 24/09/2015 Call 4.400 0.045 0.045 0.000   0 0.040
SCGNT8 24/09/2015 Put 4.400 0.610 0.610 0.000   0 0.635
SCGWK8 24/09/2015 Call 4.500 0.035 0.035 0.000   0 0.035
SCGWL8 24/09/2015 Put 4.500 0.695 0.695 0.000   0 0.725
SCGX78 24/09/2015 Call 4.600 0.030 0.030 0.000   0 0.030
SCGX88 24/09/2015 Put 4.600 0.785 0.785 0.000   0 0.820
SCGYQ8 24/09/2015 Call 4.700 0.025 0.025 0.000   0 0.030
SCGYR8 24/09/2015 Put 4.700 0.875 0.875 0.000   0 0.915
SCGKE8 17/12/2015 Call 2.400 0.000 0.000 0.000   0 1.485
SCGKF8 17/12/2015 Put 2.400 0.000 0.000 0.000   0 0.002
SCGKG8 17/12/2015 Call 2.600 0.000 0.000 0.000   0 1.290
SCGKH8 17/12/2015 Put 2.600 0.000 0.000 0.000   0 0.007
SCGKI8 17/12/2015 Call 2.800 0.000 0.000 0.000   0 1.090
SCGKJ8 17/12/2015 Put 2.800 0.000 0.000 0.000   0 0.015
SCGV18 17/12/2015 Call 2.900 0.000 0.000 0.000   0 0.995
SCGV28 17/12/2015 Put 2.900 0.000 0.000 0.000   0 0.025
SCGKK8 17/12/2015 Call 3.000 0.925 0.925 0.000   0 0.900
SCGKL8 17/12/2015 Put 3.000 0.025 0.025 0.000   0 0.035
SCGUY8 17/12/2015 Call 3.100 0.830 0.830 0.000   0 0.805
SCGUZ8 17/12/2015 Put 3.100 0.035 0.035 0.000   0 0.045
SCGKO8 17/12/2015 Call 3.200 0.740 0.740 0.000   0 0.715
SCGKP8 17/12/2015 Put 3.200 0.045 0.045 0.000   0 0.055
SCGUU8 17/12/2015 Call 3.300 0.650 0.650 0.000   0 0.625
SCGUV8 17/12/2015 Put 3.300 0.060 0.060 0.000   0 0.075
SCGKQ8 17/12/2015 Call 3.400 0.565 0.565 0.000   52 0.540
SCGKR8 17/12/2015 Put 3.400 0.080 0.080 0.000   0 0.090
SCGUW8 17/12/2015 Call 3.500 0.480 0.480 0.000   0 0.460
SCGUX8 17/12/2015 Put 3.500 0.105 0.105 0.000   0 0.120
SCGKS8 17/12/2015 Call 3.600 0.405 0.405 0.000   111 0.390
SCGKT8 17/12/2015 Put 3.600 0.135 0.135 0.000   0 0.150
SCGUQ8 17/12/2015 Call 3.700 0.335 0.335 0.000   0 0.320
SCGUR8 17/12/2015 Put 3.700 0.170 0.170 0.000   0 0.190
SCGKU8 17/12/2015 Call 3.800 0.275 0.275 0.000   0 0.260
SCGKV8 17/12/2015 Put 3.800 0.215 0.215 0.000   0 0.235
SCGUS8 17/12/2015 Call 3.900 0.220 0.220 0.000   0 0.210
SCGUT8 17/12/2015 Put 3.900 0.265 0.265 0.000   0 0.285
SCGYU8 17/12/2015 Call 3.910 0.205 0.205 0.000   100 0.195
SCGYV8 17/12/2015 Put 3.910 0.265 0.265 0.000   0 0.285
SCGKW8 17/12/2015 Call 4.000 0.175 0.175 0.000   0 0.165
SCGKX8 17/12/2015 Put 4.000 0.325 0.325 0.000   0 0.345
SCGV38 17/12/2015 Call 4.100 0.140 0.140 0.000   0 0.130
SCGV48 17/12/2015 Put 4.100 0.390 0.390 0.000   0 0.415
SCGLD8 17/12/2015 Call 4.200 0.105 0.105 0.000   0 0.100
SCGLE8 17/12/2015 Put 4.200 0.465 0.465 0.000   0 0.485
SCGVN8 17/12/2015 Call 4.300 0.080 0.080 0.000   0 0.075
SCGVO8 17/12/2015 Put 4.300 0.540 0.540 0.000   0 0.565
SCGNU8 17/12/2015 Call 4.400 0.065 0.065 0.000   0 0.060
SCGNV8 17/12/2015 Put 4.400 0.620 0.620 0.000   0 0.650
SCGWM8 17/12/2015 Call 4.500 0.050 0.050 0.000   0 0.045
SCGWN8 17/12/2015 Put 4.500 0.705 0.705 0.000   0 0.740
SCGX98 17/12/2015 Call 4.600 0.040 0.040 0.000   0 0.035
SCGXA8 17/12/2015 Put 4.600 0.795 0.795 0.000   0 0.830
SCGYS8 17/12/2015 Call 4.700 0.030 0.030 0.000   0 0.025
SCGYT8 17/12/2015 Put 4.700 0.885 0.885 0.000   0 0.920
SCGS48 23/03/2016 Call 2.400 1.510 1.510 0.000   0 1.480
SCGS58 23/03/2016 Put 2.400 0.005 0.005 0.000   0 0.006
SCGRV8 23/03/2016 Call 2.600 1.315 1.315 0.000   0 1.285
SCGRW8 23/03/2016 Put 2.600 0.010 0.010 0.000   0 0.015
SCGRZ8 23/03/2016 Call 2.800 1.115 1.115 0.000   0 1.085
SCGS18 23/03/2016 Put 2.800 0.025 0.025 0.000   0 0.025
SCGS28 23/03/2016 Call 3.000 0.920 0.920 0.000   0 0.890
SCGS38 23/03/2016 Put 3.000 0.045 0.045 0.000   0 0.050
SCGRN8 23/03/2016 Call 3.200 0.730 0.730 0.000   0 0.705
SCGRO8 23/03/2016 Put 3.200 0.085 0.085 0.000   0 0.090
SCGRP8 23/03/2016 Call 3.400 0.555 0.555 0.000   0 0.530
SCGRQ8 23/03/2016 Put 3.400 0.135 0.135 0.000   0 0.145
SCGRT8 23/03/2016 Call 3.600 0.405 0.405 0.000   140 0.385
SCGRU8 23/03/2016 Put 3.600 0.205 0.205 0.000   0 0.220
SCGRR8 23/03/2016 Call 3.800 0.285 0.285 0.000   0 0.270
SCGRS8 23/03/2016 Put 3.800 0.295 0.295 0.000   0 0.310
SCGRX8 23/03/2016 Call 4.000 0.190 0.190 0.000   0 0.180
SCGRY8 23/03/2016 Put 4.000 0.410 0.410 0.000   0 0.430
SCGRL8 23/03/2016 Call 4.200 0.125 0.125 0.000   0 0.115
SCGRM8 23/03/2016 Put 4.200 0.545 0.545 0.000   0 0.565
SCGT18 23/03/2016 Call 4.400 0.075 0.075 0.000   0 0.070
SCGT28 23/03/2016 Put 4.400 0.695 0.695 0.000   0 0.715
SCGW48 23/03/2016 Call 4.600 0.045 0.045 0.000   0 0.045
SCGW58 23/03/2016 Put 4.600 0.860 0.860 0.000   0 0.885
SCGYA8 23/03/2016 Call 4.800 0.025 0.025 0.000   0 0.025
SCGYB8 23/03/2016 Put 4.800 1.035 1.035 0.000   0 1.060
SCGV78 23/06/2016 Call 2.600 1.315 1.315 0.000   0 1.285
SCGV88 23/06/2016 Put 2.600 0.005 0.005 0.000   0 0.006
SCGVB8 23/06/2016 Call 2.800 1.115 1.115 0.000   0 1.085
SCGVC8 23/06/2016 Put 2.800 0.015 0.015 0.000   0 0.015
SCGVJ8 23/06/2016 Call 3.000 0.920 0.920 0.000   0 0.890
SCGVK8 23/06/2016 Put 3.000 0.035 0.035 0.000   0 0.035
SCGV98 23/06/2016 Call 3.200 0.730 0.730 0.000   0 0.700
SCGVA8 23/06/2016 Put 3.200 0.070 0.070 0.000   0 0.075
SCGVF8 23/06/2016 Call 3.400 0.555 0.555 0.000   0 0.530
SCGVG8 23/06/2016 Put 3.400 0.120 0.120 0.000   0 0.130
SCGVD8 23/06/2016 Call 3.600 0.405 0.405 0.000   0 0.380
SCGVE8 23/06/2016 Put 3.600 0.195 0.195 0.000   0 0.205
SCGVH8 23/06/2016 Call 3.800 0.285 0.285 0.000   0 0.265
SCGVI8 23/06/2016 Put 3.800 0.295 0.295 0.000   0 0.305
SCGVL8 23/06/2016 Call 4.000 0.195 0.195 0.000   0 0.180
SCGVM8 23/06/2016 Put 4.000 0.410 0.410 0.000   0 0.430
SCGV58 23/06/2016 Call 4.200 0.130 0.130 0.000   0 0.120
SCGV68 23/06/2016 Put 4.200 0.550 0.550 0.000   0 0.570
SCGVP8 23/06/2016 Call 4.400 0.085 0.085 0.000   0 0.075
SCGVQ8 23/06/2016 Put 4.400 0.705 0.705 0.000   0 0.725
SCGW68 23/06/2016 Call 4.600 0.055 0.055 0.000   0 0.050
SCGW78 23/06/2016 Put 4.600 0.870 0.870 0.000   0 0.895
SCGYC8 23/06/2016 Call 4.800 0.035 0.035 0.000   0 0.030
SCGYD8 23/06/2016 Put 4.800 1.045 1.045 0.000   0 1.070

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.