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 4.715 Down -0.025 4.710 4.720 4.660 4.720 4.655 3,338,891 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SCGYC9 27/10/2016 Call 0.010 4.695 4.695 0.000   0 4.735
SCGJ67 27/10/2016 Call 3.800 0.915 0.915 0.000   0 0.945
SCGJ77 27/10/2016 Put 3.800 0.000 0.000 0.000   0 0.000
SCGYT9 27/10/2016 Call 3.900 0.815 0.815 0.000   0 0.845
SCGYU9 27/10/2016 Put 3.900 0.000 0.000 0.000   0 0.000
SCGXU9 27/10/2016 Call 4.000 0.715 0.715 0.000   0 0.745
SCGXV9 27/10/2016 Put 4.000 0.000 0.000 0.000   0 0.000
SCGXI9 27/10/2016 Call 4.100 0.615 0.615 0.000   0 0.650
SCGXJ9 27/10/2016 Put 4.100 0.001 0.001 0.000   0 0.001
SCGY29 27/10/2016 Call 4.200 0.520 0.520 0.000   0 0.555
SCGY39 27/10/2016 Put 4.200 0.002 0.002 0.000   0 0.002
SCGXD9 27/10/2016 Call 4.300 0.425 0.425 0.000   0 0.465
SCGXF9 27/10/2016 Put 4.300 0.005 0.005 0.000   0 0.005
SCGXQ9 27/10/2016 Call 4.400 0.330 0.330 0.000   0 0.370
SCGXR9 27/10/2016 Put 4.400 0.010 0.010 0.000   0 0.010
SCGXG9 27/10/2016 Call 4.500 0.210 0.285 0.000   0 0.280
SCGXH9 27/10/2016 Put 4.500 0.025 0.025 0.000   650 0.025
SCGXS9 27/10/2016 Call 4.600 0.140 0.200 0.000   0 0.195
SCGXT9 27/10/2016 Put 4.600 0.040 0.070 0.000   0 0.045
SCGXK9 27/10/2016 Call 4.700 0.085 0.120 0.000   0 0.125
SCGXL9 27/10/2016 Put 4.700 0.090 0.090 0.000   0 0.080
SCGG27 27/10/2016 Call 4.710 0.075 0.125 0.000   11,000 0.120
SCGG37 27/10/2016 Put 4.710 0.060 0.110 0.000   0 0.085
SCGXW9 27/10/2016 Call 4.800 0.045 0.070 0.000   250 0.075
SCGXY9 27/10/2016 Put 4.800 0.120 0.160 0.000   0 0.130
SCGG57 27/10/2016 Call 4.810 0.030 0.080 0.000   20,000 0.070
SCGG47 27/10/2016 Put 4.810 0.110 0.170 0.000   0 0.135
SCGXM9 27/10/2016 Call 4.900 0.015 0.045 0.000   399 0.040
SCGXN9 27/10/2016 Put 4.900 0.180 0.235 0.000   0 0.195
SCGG67 27/10/2016 Call 4.910 0.025 0.025 0.000   0 0.035
SCGG77 27/10/2016 Put 4.910 0.200 0.240 0.000   0 0.205
SCGXZ9 27/10/2016 Call 5.000 0.002 0.030 0.000   600 0.020
SCGY19 27/10/2016 Put 5.000 0.265 0.330 0.000   300 0.275
SCGY69 27/10/2016 Call 5.250 0.001 0.001 0.000   1,875 0.002
SCGY79 27/10/2016 Put 5.250 0.480 0.580 0.000   0 0.510
SCGXO9 27/10/2016 Call 5.500 0.000 0.000 0.000   1,000 0.000
SCGXP9 27/10/2016 Put 5.500 0.720 0.840 0.000   0 0.760
SCGXB9 27/10/2016 Call 5.750 0.000 0.000 0.000   0 0.000
SCGXC9 27/10/2016 Put 5.750 1.050 1.050 0.000   0 1.010
SCGY49 27/10/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SCGY59 27/10/2016 Put 6.000 0.000 0.000 0.000   0 1.260
SCGYN9 27/10/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SCGYO9 27/10/2016 Put 6.250 1.550 1.550 0.000   0 1.510
SCGCN7 27/10/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SCGCO7 27/10/2016 Put 6.500 1.800 1.800 0.000   0 1.765
SCGD67 27/10/2016 Call 6.750 0.000 0.000 0.000   0 0.000
SCGD77 27/10/2016 Put 6.750 2.050 2.050 0.000   0 2.015
SCGE77 27/10/2016 Call 7.000 0.000 0.000 0.000   0 0.000
SCGE87 27/10/2016 Put 7.000 2.300 2.300 0.000   0 2.265
SCGZR9 24/11/2016 Call 0.010 4.700 4.700 0.000   0 4.740
SCGJ87 24/11/2016 Call 3.800 0.910 0.910 0.000   0 0.955
SCGJ97 24/11/2016 Put 3.800 0.001 0.001 0.000   0 0.001
SCGZ99 24/11/2016 Call 3.900 0.815 0.815 0.000   0 0.860
SCGZA9 24/11/2016 Put 3.900 0.002 0.002 0.000   0 0.001
SCGZF9 24/11/2016 Call 4.000 0.720 0.720 0.000   0 0.760
SCGZG9 24/11/2016 Put 4.000 0.004 0.004 0.000   0 0.003
SCGZ19 24/11/2016 Call 4.100 0.620 0.620 0.000   0 0.665
SCGZ29 24/11/2016 Put 4.100 0.007 0.007 0.000   0 0.006
SCGZN9 24/11/2016 Call 4.200 0.525 0.525 0.000   0 0.575
SCGZO9 24/11/2016 Put 4.200 0.015 0.015 0.000   0 0.010
SCGZ39 24/11/2016 Call 4.300 0.435 0.435 0.000   0 0.485
SCGZ49 24/11/2016 Put 4.300 0.010 0.040 0.000   0 0.020
SCGZH9 24/11/2016 Call 4.400 0.350 0.350 0.000   0 0.395
SCGZI9 24/11/2016 Put 4.400 0.040 0.040 0.000   0 0.035
SCGZP9 24/11/2016 Call 4.500 0.250 0.305 0.000   0 0.310
SCGZQ9 24/11/2016 Put 4.500 0.040 0.080 0.000   0 0.055
SCGZL9 24/11/2016 Call 4.600 0.180 0.230 0.000   0 0.230
SCGZM9 24/11/2016 Put 4.600 0.095 0.095 0.000   0 0.080
SCGZ59 24/11/2016 Call 4.700 0.125 0.165 0.000   0 0.165
SCGZ69 24/11/2016 Put 4.700 0.135 0.135 0.000   0 0.120
SCGZJ9 24/11/2016 Call 4.800 0.085 0.115 0.000   40 0.110
SCGZK9 24/11/2016 Put 4.800 0.190 0.190 0.000   14 0.170
SCGZ79 24/11/2016 Call 4.900 0.050 0.075 0.055 6,000 2,000 0.070
SCGZ89 24/11/2016 Put 4.900 0.255 0.255 0.000   0 0.230
SCGZB9 24/11/2016 Call 5.000 0.035 0.035 0.000   399 0.040
SCGZC9 24/11/2016 Put 5.000 0.290 0.345 0.000   0 0.305
SCGYX9 24/11/2016 Call 5.250 0.008 0.008 0.000   0 0.008
SCGYZ9 24/11/2016 Put 5.250 0.485 0.585 0.000   0 0.520
SCGYV9 24/11/2016 Call 5.500 0.001 0.001 0.000   0 0.001
SCGYW9 24/11/2016 Put 5.500 0.720 0.840 0.000   0 0.765
SCGZD9 24/11/2016 Call 5.750 0.000 0.000 0.000   0 0.000
SCGZE9 24/11/2016 Put 5.750 1.050 1.050 0.000   0 1.015
SCGZS9 24/11/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SCGZT9 24/11/2016 Put 6.000 0.000 0.000 0.000   0 1.265
SCGC87 24/11/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SCGC97 24/11/2016 Put 6.250 1.550 1.550 0.000   0 1.515
SCGCP7 24/11/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SCGCQ7 24/11/2016 Put 6.500 1.800 1.800 0.000   0 1.765
SCGD87 24/11/2016 Call 6.750 0.000 0.000 0.000   0 0.000
SCGD97 24/11/2016 Put 6.750 2.050 2.050 0.000   0 2.015
SCGE97 24/11/2016 Call 7.000 0.000 0.000 0.000   0 0.000
SCGEF7 24/11/2016 Put 7.000 2.300 2.300 0.000   0 2.265
SCGVR9 22/12/2016 Call 0.010 4.710 4.710 0.000   0 4.750
SCGJP9 22/12/2016 Call 2.800 1.910 1.910 0.000   0 1.955
SCGJQ9 22/12/2016 Put 2.800 0.000 0.000 0.000   0 0.000
SCGG59 22/12/2016 Call 3.000 1.710 1.710 0.000   0 1.755
SCGG69 22/12/2016 Put 3.000 0.000 0.000 0.000   0 0.000
SCGG79 22/12/2016 Call 3.200 1.515 1.515 0.000   0 1.555
SCGG89 22/12/2016 Put 3.200 0.000 0.000 0.000   0 0.000
SCGFW9 22/12/2016 Call 3.400 1.315 1.315 0.000   0 1.360
SCGFX9 22/12/2016 Put 3.400 0.000 0.000 0.000   0 0.000
SCGQJ9 22/12/2016 Call 3.500 0.000 0.000 0.000   0 1.260
SCGQK9 22/12/2016 Put 3.500 0.000 0.000 0.000   0 0.000
SCGFU9 22/12/2016 Call 3.600 1.115 1.115 0.000   0 1.160
SCGFV9 22/12/2016 Put 3.600 0.000 0.000 0.000   0 0.001
SCGQD9 22/12/2016 Call 3.700 1.015 1.015 0.000   0 1.065
SCGQE9 22/12/2016 Put 3.700 0.002 0.002 0.000   0 0.001
SCGG39 22/12/2016 Call 3.800 0.920 0.920 0.000   0 0.965
SCGG49 22/12/2016 Put 3.800 0.004 0.004 0.000   0 0.002
SCGQH9 22/12/2016 Call 3.900 0.825 0.825 0.000   0 0.870
SCGQI9 22/12/2016 Put 3.900 0.007 0.007 0.000   0 0.005
SCGFY9 22/12/2016 Call 4.000 0.730 0.730 0.000   0 0.775
SCGFZ9 22/12/2016 Put 4.000 0.010 0.010 0.000   0 0.009
SCGQB9 22/12/2016 Call 4.100 0.635 0.635 0.000   0 0.680
SCGQC9 22/12/2016 Put 4.100 0.020 0.020 0.000   963 0.015
SCGG19 22/12/2016 Call 4.200 0.545 0.545 0.000   0 0.590
SCGG29 22/12/2016 Put 4.200 0.015 0.040 0.000   359 0.025
SCGQF9 22/12/2016 Call 4.300 0.460 0.460 0.000   0 0.500
SCGQG9 22/12/2016 Put 4.300 0.045 0.045 0.000   0 0.035
SCGFQ9 22/12/2016 Call 4.400 0.375 0.375 0.000   0 0.415
SCGFR9 22/12/2016 Put 4.400 0.060 0.060 0.000   0 0.055
SCGQL9 22/12/2016 Call 4.500 0.280 0.335 0.000   0 0.335
SCGQM9 22/12/2016 Put 4.500 0.085 0.085 0.000   0 0.080
SCGFS9 22/12/2016 Call 4.600 0.235 0.235 0.000   0 0.265
SCGFT9 22/12/2016 Put 4.600 0.120 0.120 0.000   0 0.110
SCGQN9 22/12/2016 Call 4.700 0.160 0.200 0.000   2,500 0.200
SCGQO9 22/12/2016 Put 4.700 0.130 0.175 0.000   200 0.145
SCGGN9 22/12/2016 Call 4.800 0.110 0.150 0.000   197 0.145
SCGGO9 22/12/2016 Put 4.800 0.210 0.210 0.000   0 0.195
SCGRP9 22/12/2016 Call 4.900 0.075 0.105 0.000   11,406 0.105
SCGRQ9 22/12/2016 Put 4.900 0.235 0.295 0.000   1,250 0.250
SCGM89 22/12/2016 Call 5.000 0.060 0.060 0.000   2,000 0.070
SCGM99 22/12/2016 Put 5.000 0.305 0.365 0.000   400 0.320
SCGTJ9 22/12/2016 Call 5.250 0.020 0.020 0.000   3,900 0.025
SCGTK9 22/12/2016 Put 5.250 0.490 0.590 0.000   400 0.525
SCGTZ9 22/12/2016 Call 5.500 0.005 0.005 0.000   277 0.006
SCGU19 22/12/2016 Put 5.500 0.720 0.840 0.000   0 0.760
SCGUK9 22/12/2016 Call 5.750 0.001 0.001 0.000   0 0.001
SCGUL9 22/12/2016 Put 5.750 1.050 1.050 0.000   0 1.010
SCGX99 22/12/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SCGXA9 22/12/2016 Put 6.000 0.000 0.000 0.000   0 1.260
SCGYP9 22/12/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SCGYQ9 22/12/2016 Put 6.250 1.550 1.550 0.000   0 1.510
SCGCR7 22/12/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SCGCS7 22/12/2016 Put 6.500 1.800 1.800 0.000   0 1.760
SCGDK7 22/12/2016 Call 6.750 0.000 0.000 0.000   0 0.000
SCGDL7 22/12/2016 Put 6.750 2.050 2.050 0.000   0 2.010
SCGEG7 22/12/2016 Call 7.000 0.000 0.000 0.000   0 0.000
SCGEH7 22/12/2016 Put 7.000 2.300 2.300 0.000   0 2.260
SCGG17 24/01/2017 Call 0.010 4.715 4.715 0.000   0 4.755
SCGJA7 24/01/2017 Call 3.800 0.930 0.930 0.000   0 0.970
SCGJB7 24/01/2017 Put 3.800 0.006 0.006 0.000   0 0.004
SCGIZ7 24/01/2017 Call 3.900 0.835 0.835 0.000   0 0.875
SCGJ17 24/01/2017 Put 3.900 0.010 0.010 0.000   0 0.007
SCGIV7 24/01/2017 Call 4.000 0.740 0.740 0.000   0 0.780
SCGIW7 24/01/2017 Put 4.000 0.015 0.015 0.000   0 0.015
SCGIR7 24/01/2017 Call 4.100 0.650 0.650 0.000   0 0.690
SCGIS7 24/01/2017 Put 4.100 0.010 0.050 0.000   0 0.020
SCGIN7 24/01/2017 Call 4.200 0.560 0.560 0.000   0 0.600
SCGIO7 24/01/2017 Put 4.200 0.025 0.065 0.000   0 0.035
SCGG87 24/01/2017 Call 4.300 0.475 0.475 0.000   0 0.515
SCGG97 24/01/2017 Put 4.300 0.035 0.080 0.000   0 0.050
SCGFU7 24/01/2017 Call 4.400 0.400 0.400 0.000   0 0.435
SCGFV7 24/01/2017 Put 4.400 0.055 0.100 0.000   0 0.070
SCGF97 24/01/2017 Call 4.500 0.300 0.365 0.000   0 0.360
SCGFF7 24/01/2017 Put 4.500 0.080 0.125 0.000   0 0.100
SCGFS7 24/01/2017 Call 4.600 0.235 0.300 0.000   0 0.295
SCGFT7 24/01/2017 Put 4.600 0.145 0.145 0.000   0 0.130
SCGFK7 24/01/2017 Call 4.700 0.200 0.200 0.000   0 0.235
SCGFL7 24/01/2017 Put 4.700 0.150 0.210 0.000   0 0.170
SCGFO7 24/01/2017 Call 4.800 0.130 0.190 0.000   0 0.180
SCGFP7 24/01/2017 Put 4.800 0.240 0.240 0.000   0 0.220
SCGFI7 24/01/2017 Call 4.900 0.115 0.115 0.000   0 0.140
SCGFJ7 24/01/2017 Put 4.900 0.255 0.320 0.000   0 0.280
SCGFQ7 24/01/2017 Call 5.000 0.065 0.110 0.000   0 0.105
SCGFR7 24/01/2017 Put 5.000 0.320 0.390 0.000   0 0.345
SCGF17 24/01/2017 Call 5.250 0.035 0.035 0.000   0 0.045
SCGF27 24/01/2017 Put 5.250 0.575 0.575 0.000   0 0.545
SCGFG7 24/01/2017 Call 5.500 0.010 0.010 0.000   0 0.020
SCGFH7 24/01/2017 Put 5.500 0.805 0.805 0.000   0 0.775
SCGFW7 24/01/2017 Call 5.750 0.004 0.004 0.000   0 0.006
SCGFX7 24/01/2017 Put 5.750 1.050 1.050 0.000   0 1.020
SCGF57 24/01/2017 Call 6.000 0.000 0.000 0.000   0 0.002
SCGF67 24/01/2017 Put 6.000 0.000 0.000 0.000   0 1.265
SCGF77 24/01/2017 Call 6.250 0.000 0.000 0.000   0 0.001
SCGF87 24/01/2017 Put 6.250 1.550 1.550 0.000   0 1.520
SCGFY7 24/01/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SCGFZ7 24/01/2017 Put 6.500 1.800 1.800 0.000   0 1.770
SCGFM7 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SCGFN7 24/01/2017 Put 6.750 2.050 2.050 0.000   0 2.020
SCGF37 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
SCGF47 24/01/2017 Put 7.000 2.300 2.300 0.000   0 2.270
SCGIK7 23/02/2017 Call 0.010 4.615 4.615 0.000   0 4.655
SCGJC7 23/02/2017 Call 3.800 0.935 0.935 0.000   0 0.975
SCGJD7 23/02/2017 Put 3.800 0.015 0.015 0.000   0 0.020
SCGJ27 23/02/2017 Call 3.900 0.845 0.845 0.000   0 0.880
SCGJ37 23/02/2017 Put 3.900 0.025 0.025 0.000   0 0.030
SCGIX7 23/02/2017 Call 4.000 0.750 0.750 0.000   0 0.790
SCGIY7 23/02/2017 Put 4.000 0.035 0.035 0.000   0 0.045
SCGIT7 23/02/2017 Call 4.100 0.660 0.660 0.000   0 0.700
SCGIU7 23/02/2017 Put 4.100 0.055 0.055 0.000   0 0.055
SCGIP7 23/02/2017 Call 4.200 0.575 0.575 0.000   0 0.610
SCGIQ7 23/02/2017 Put 4.200 0.075 0.075 0.000   0 0.075
SCGIL7 23/02/2017 Call 4.300 0.490 0.490 0.000   0 0.525
SCGIM7 23/02/2017 Put 4.300 0.100 0.100 0.000   0 0.095
SCGIG7 23/02/2017 Call 4.400 0.410 0.410 0.000   0 0.450
SCGIH7 23/02/2017 Put 4.400 0.125 0.125 0.000   0 0.120
SCGGY7 23/02/2017 Call 4.500 0.340 0.340 0.000   0 0.375
SCGGZ7 23/02/2017 Put 4.500 0.160 0.160 0.000   0 0.155
SCGI57 23/02/2017 Call 4.600 0.275 0.275 0.000   0 0.310
SCGI67 23/02/2017 Put 4.600 0.205 0.205 0.000   0 0.195
SCGGU7 23/02/2017 Call 4.700 0.220 0.220 0.000   0 0.250
SCGGV7 23/02/2017 Put 4.700 0.255 0.255 0.000   0 0.240
SCGI77 23/02/2017 Call 4.800 0.170 0.170 0.000   0 0.195
SCGI87 23/02/2017 Put 4.800 0.310 0.310 0.000   0 0.295
SCGGW7 23/02/2017 Call 4.900 0.130 0.130 0.000   0 0.155
SCGGX7 23/02/2017 Put 4.900 0.380 0.380 0.000   0 0.360
SCGGK7 23/02/2017 Call 5.000 0.100 0.100 0.000   0 0.115
SCGGL7 23/02/2017 Put 5.000 0.455 0.455 0.000   22 0.430
SCGGQ7 23/02/2017 Call 5.250 0.045 0.045 0.000   0 0.055
SCGGR7 23/02/2017 Put 5.250 0.660 0.660 0.000   0 0.635
SCGI37 23/02/2017 Call 5.500 0.020 0.020 0.000   0 0.025
SCGI47 23/02/2017 Put 5.500 0.890 0.890 0.000   0 0.865
SCGI97 23/02/2017 Call 5.750 0.008 0.008 0.000   0 0.010
SCGIF7 23/02/2017 Put 5.750 1.130 1.130 0.000   0 1.100
SCGGO7 23/02/2017 Call 6.000 0.000 0.000 0.000   0 0.004
SCGGP7 23/02/2017 Put 6.000 0.000 0.000 0.000   0 1.345
SCGGS7 23/02/2017 Call 6.250 0.001 0.001 0.000   0 0.001
SCGGT7 23/02/2017 Put 6.250 1.620 1.620 0.000   0 1.590
SCGI17 23/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SCGI27 23/02/2017 Put 6.500 1.865 1.865 0.000   0 1.840
SCGII7 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SCGIJ7 23/02/2017 Put 6.750 2.115 2.115 0.000   0 2.090
SCGGM7 23/02/2017 Call 7.000 0.000 0.000 0.000   0 0.000
SCGGN7 23/02/2017 Put 7.000 2.360 2.360 0.000   0 2.335
SCGWP9 30/03/2017 Call 0.010 4.625 4.625 0.000   0 4.665
SCGLE9 30/03/2017 Call 3.000 1.720 1.720 0.000   0 1.760
SCGLF9 30/03/2017 Put 3.000 0.000 0.000 0.000   0 0.001
SCGLG9 30/03/2017 Call 3.200 1.525 1.525 0.000   0 1.565
SCGLH9 30/03/2017 Put 3.200 0.001 0.001 0.000   0 0.002
SCGLK9 30/03/2017 Call 3.400 0.000 0.000 0.000   0 1.365
SCGLL9 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.007
SCGLM9 30/03/2017 Call 3.600 1.130 1.130 0.000   0 1.170
SCGLN9 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.015
SCGW19 30/03/2017 Call 3.700 1.035 1.035 0.000   0 1.075
SCGW29 30/03/2017 Put 3.700 0.020 0.020 0.000   0 0.025
SCGLA9 30/03/2017 Call 3.800 0.935 0.935 0.000   0 0.980
SCGLB9 30/03/2017 Put 3.800 0.025 0.025 0.000   0 0.030
SCGW59 30/03/2017 Call 3.900 0.845 0.845 0.000   0 0.885
SCGW69 30/03/2017 Put 3.900 0.040 0.040 0.000   0 0.045
SCGLC9 30/03/2017 Call 4.000 0.750 0.750 0.000   0 0.790
SCGLD9 30/03/2017 Put 4.000 0.055 0.055 0.000   50 0.055
SCGW39 30/03/2017 Call 4.100 0.660 0.660 0.000   0 0.700
SCGW49 30/03/2017 Put 4.100 0.070 0.070 0.000   0 0.070
SCGLI9 30/03/2017 Call 4.200 0.580 0.580 0.000   0 0.615
SCGLJ9 30/03/2017 Put 4.200 0.095 0.095 0.000   0 0.090
SCGVY9 30/03/2017 Call 4.300 0.495 0.495 0.000   0 0.535
SCGVZ9 30/03/2017 Put 4.300 0.120 0.120 0.000   0 0.115
SCGL69 30/03/2017 Call 4.400 0.420 0.420 0.000   0 0.460
SCGL79 30/03/2017 Put 4.400 0.150 0.150 0.000   0 0.140
SCGVU9 30/03/2017 Call 4.500 0.350 0.350 0.000   0 0.390
SCGVV9 30/03/2017 Put 4.500 0.190 0.190 0.000   0 0.175
SCGL89 30/03/2017 Call 4.600 0.290 0.290 0.000   0 0.325
SCGL99 30/03/2017 Put 4.600 0.230 0.230 0.000   0 0.215
SCGVW9 30/03/2017 Call 4.700 0.235 0.235 0.000   0 0.265
SCGVX9 30/03/2017 Put 4.700 0.280 0.280 0.000   1,250 0.265
SCGLO9 30/03/2017 Call 4.800 0.185 0.185 0.000   50 0.210
SCGLP9 30/03/2017 Put 4.800 0.335 0.335 0.000   0 0.320
SCGVS9 30/03/2017 Call 4.900 0.150 0.150 0.000   0 0.170
SCGVT9 30/03/2017 Put 4.900 0.400 0.400 0.000   0 0.380
SCGMA9 30/03/2017 Call 5.000 0.115 0.115 0.000   0 0.130
SCGMB9 30/03/2017 Put 5.000 0.470 0.470 0.000   0 0.445
SCGWQ9 30/03/2017 Call 5.250 0.060 0.060 0.000   400 0.065
SCGWR9 30/03/2017 Put 5.250 0.665 0.665 0.000   0 0.640
SCGS69 30/03/2017 Call 5.500 0.030 0.030 0.000   400 0.035
SCGS79 30/03/2017 Put 5.500 0.890 0.890 0.000   0 0.860
SCGWW9 30/03/2017 Call 5.750 0.015 0.015 0.000   1,200 0.015
SCGWX9 30/03/2017 Put 5.750 1.125 1.125 0.000   0 1.095
SCGU29 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.006
SCGU39 30/03/2017 Put 6.000 0.000 0.000 0.000   0 1.340
SCGYR9 30/03/2017 Call 6.250 0.002 0.002 0.000   0 0.003
SCGYS9 30/03/2017 Put 6.250 1.615 1.615 0.000   0 1.590
SCGCT7 30/03/2017 Call 6.500 0.001 0.001 0.000   0 0.001
SCGCU7 30/03/2017 Put 6.500 1.860 1.860 0.000   0 1.840
SCGDM7 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SCGDN7 30/03/2017 Put 6.750 2.110 2.110 0.000   0 2.090
SCGEI7 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
SCGEJ7 30/03/2017 Put 7.000 2.360 2.360 0.000   0 2.335
SCGC57 29/06/2017 Call 0.010 4.645 4.645 0.000   0 4.685
SCGQP9 29/06/2017 Call 3.400 1.330 1.330 0.000   0 1.370
SCGQQ9 29/06/2017 Put 3.400 0.000 0.000 0.000   0 0.020
SCGQX9 29/06/2017 Call 3.600 1.135 1.135 0.000   0 1.175
SCGQY9 29/06/2017 Put 3.600 0.030 0.030 0.000   0 0.035
SCGQR9 29/06/2017 Call 3.800 0.950 0.950 0.000   0 0.990
SCGQS9 29/06/2017 Put 3.800 0.055 0.055 0.000   0 0.055
SCGJ47 29/06/2017 Call 3.900 0.860 0.860 0.000   0 0.900
SCGJ57 29/06/2017 Put 3.900 0.070 0.070 0.000   0 0.070
SCGQV9 29/06/2017 Call 4.000 0.770 0.770 0.000   0 0.810
SCGQW9 29/06/2017 Put 4.000 0.090 0.090 0.000   0 0.085
SCGB47 29/06/2017 Call 4.100 0.685 0.685 0.000   0 0.725
SCGB57 29/06/2017 Put 4.100 0.110 0.110 0.000   0 0.105
SCGQT9 29/06/2017 Call 4.200 0.605 0.605 0.000   0 0.645
SCGQU9 29/06/2017 Put 4.200 0.135 0.135 0.000   0 0.130
SCGBJ7 29/06/2017 Call 4.300 0.530 0.530 0.000   0 0.565
SCGBK7 29/06/2017 Put 4.300 0.165 0.165 0.000   0 0.155
SCGR29 29/06/2017 Call 4.400 0.460 0.460 0.000   0 0.495
SCGR39 29/06/2017 Put 4.400 0.195 0.195 0.000   0 0.190
SCGBH7 29/06/2017 Call 4.500 0.395 0.395 0.000   0 0.425
SCGBI7 29/06/2017 Put 4.500 0.235 0.235 0.000   0 0.225
SCGR49 29/06/2017 Call 4.600 0.335 0.335 0.000   0 0.365
SCGR59 29/06/2017 Put 4.600 0.280 0.280 0.000   0 0.265
SCGB87 29/06/2017 Call 4.700 0.280 0.280 0.000   0 0.310
SCGB97 29/06/2017 Put 4.700 0.330 0.330 0.000   0 0.315
SCGR69 29/06/2017 Call 4.800 0.235 0.235 0.000   0 0.260
SCGR79 29/06/2017 Put 4.800 0.385 0.385 0.000   0 0.365
SCGBF7 29/06/2017 Call 4.900 0.195 0.195 0.000   0 0.220
SCGBG7 29/06/2017 Put 4.900 0.445 0.445 0.000   0 0.425
SCGQZ9 29/06/2017 Call 5.000 0.160 0.160 0.000   0 0.180
SCGR19 29/06/2017 Put 5.000 0.510 0.510 0.000   0 0.490
SCGB27 29/06/2017 Call 5.250 0.095 0.095 0.000   0 0.115
SCGB37 29/06/2017 Put 5.250 0.700 0.700 0.000   0 0.670
SCGS89 29/06/2017 Call 5.500 0.055 0.055 0.000   0 0.070
SCGS99 29/06/2017 Put 5.500 0.910 0.910 0.000   0 0.880
SCGB67 29/06/2017 Call 5.750 0.030 0.030 0.000   0 0.045
SCGB77 29/06/2017 Put 5.750 1.140 1.140 0.000   0 1.110
SCGU49 29/06/2017 Call 6.000 0.000 0.000 0.000   0 0.025
SCGU59 29/06/2017 Put 6.000 0.000 0.000 0.000   0 1.350
SCGCF7 29/06/2017 Call 6.250 0.008 0.008 0.000   0 0.015
SCGCG7 29/06/2017 Put 6.250 1.615 1.615 0.000   0 1.595
SCGY89 29/06/2017 Call 6.500 0.004 0.004 0.000   0 0.009
SCGY99 29/06/2017 Put 6.500 1.865 1.865 0.000   0 1.840
SCGDO7 29/06/2017 Call 6.750 0.002 0.002 0.000   0 0.005
SCGDP7 29/06/2017 Put 6.750 2.110 2.110 0.000   0 2.090
SCGEK7 29/06/2017 Call 7.000 0.001 0.001 0.000   0 0.003
SCGEL7 29/06/2017 Put 7.000 2.355 2.355 0.000   0 2.335
SCGKD7 28/09/2017 Call 0.010 4.550 4.550 0.000      
SCGW79 28/09/2017 Call 3.600 1.135 1.135 0.000   0 1.185
SCGW89 28/09/2017 Put 3.600 0.060 0.060 0.000   0 0.080
SCGW99 28/09/2017 Call 3.800 0.950 0.950 0.000   0 0.995
SCGWA9 28/09/2017 Put 3.800 0.095 0.095 0.000   0 0.105
SCGWD9 28/09/2017 Call 4.000 0.780 0.780 0.000   0 0.820
SCGWE9 28/09/2017 Put 4.000 0.145 0.145 0.000   0 0.145
SCGJS7 28/09/2017 Call 4.100 0.700 0.700 0.000      
SCGJT7 28/09/2017 Put 4.100 0.170 0.170 0.000      
SCGWB9 28/09/2017 Call 4.200 0.620 0.620 0.000   0 0.660
SCGWC9 28/09/2017 Put 4.200 0.200 0.200 0.000   0 0.195
SCGJK7 28/09/2017 Call 4.300 0.550 0.550 0.000      
SCGJL7 28/09/2017 Put 4.300 0.235 0.235 0.000      
SCGWF9 28/09/2017 Call 4.400 0.485 0.485 0.000   0 0.515
SCGWG9 28/09/2017 Put 4.400 0.275 0.275 0.000   0 0.265
SCGJO7 28/09/2017 Call 4.500 0.420 0.420 0.000      
SCGJP7 28/09/2017 Put 4.500 0.320 0.320 0.000      
SCGWH9 28/09/2017 Call 4.600 0.365 0.365 0.000   0 0.395
SCGWI9 28/09/2017 Put 4.600 0.365 0.365 0.000   0 0.355
SCGJQ7 28/09/2017 Call 4.700 0.315 0.315 0.000      
SCGJR7 28/09/2017 Put 4.700 0.415 0.415 0.000      
SCGWJ9 28/09/2017 Call 4.800 0.270 0.270 0.000   30 0.295
SCGWK9 28/09/2017 Put 4.800 0.475 0.475 0.000   0 0.460
SCGJM7 28/09/2017 Call 4.900 0.230 0.230 0.000      
SCGJN7 28/09/2017 Put 4.900 0.535 0.535 0.000      
SCGWL9 28/09/2017 Call 5.000 0.195 0.195 0.000   0 0.215
SCGWM9 28/09/2017 Put 5.000 0.605 0.605 0.000   0 0.585
SCGJI7 28/09/2017 Call 5.250 0.125 0.125 0.000      
SCGJJ7 28/09/2017 Put 5.250 0.790 0.790 0.000      
SCGWN9 28/09/2017 Call 5.500 0.080 0.080 0.000   0 0.085
SCGWO9 28/09/2017 Put 5.500 1.000 1.000 0.000   0 0.965
SCGJG7 28/09/2017 Call 5.750 0.050 0.050 0.000      
SCGJH7 28/09/2017 Put 5.750 1.220 1.220 0.000      
SCGWS9 28/09/2017 Call 6.000 0.000 0.000 0.000   0 0.030
SCGWT9 28/09/2017 Put 6.000 0.000 0.000 0.000   0 1.415
SCGYA9 28/09/2017 Call 6.500 0.010 0.010 0.000   0 0.010
SCGYB9 28/09/2017 Put 6.500 1.925 1.925 0.000   0 1.890
SCGCV7 28/09/2017 Call 7.000 0.004 0.004 0.000   0 0.003
SCGCW7 28/09/2017 Put 7.000 2.410 2.410 0.000   0 2.380
SCGEM7 28/09/2017 Call 7.500 0.001 0.001 0.000   0 0.001
SCGEN7 28/09/2017 Put 7.500 2.900 2.900 0.000   0 2.875
SCGJE7 21/12/2017 Call 3.600 0.000 0.000 0.000   0 1.165
SCGJF7 21/12/2017 Put 3.600 0.000 0.000 0.000   0 0.065
SCGC67 21/12/2017 Call 3.800 0.960 0.960 0.000   0 0.980
SCGC77 21/12/2017 Put 3.800 0.125 0.125 0.000   0 0.105
SCGBY7 21/12/2017 Call 4.000 0.790 0.790 0.000   0 0.805
SCGBZ7 21/12/2017 Put 4.000 0.175 0.175 0.000   0 0.160
SCGC17 21/12/2017 Call 4.200 0.640 0.640 0.000   0 0.650
SCGC27 21/12/2017 Put 4.200 0.235 0.235 0.000   0 0.230
SCGBL7 21/12/2017 Call 4.400 0.510 0.510 0.000   0 0.515
SCGBM7 21/12/2017 Put 4.400 0.310 0.310 0.000   0 0.315
SCGBO7 21/12/2017 Call 4.600 0.395 0.395 0.000   0 0.405
SCGBP7 21/12/2017 Put 4.600 0.405 0.405 0.000   0 0.415
SCGBQ7 21/12/2017 Call 4.800 0.300 0.300 0.000   0 0.315
SCGBR7 21/12/2017 Put 4.800 0.515 0.515 0.000   0 0.530
SCGBS7 21/12/2017 Call 5.000 0.225 0.225 0.000   0 0.240
SCGBT7 21/12/2017 Put 5.000 0.640 0.640 0.000   0 0.655
SCGBW7 21/12/2017 Call 5.500 0.100 0.100 0.000   0 0.115
SCGBX7 21/12/2017 Put 5.500 1.020 1.020 0.000   0 1.030
SCGC37 21/12/2017 Call 6.000 0.000 0.000 0.000   0 0.055
SCGC47 21/12/2017 Put 6.000 0.000 0.000 0.000   0 1.455
SCGBU7 21/12/2017 Call 6.500 0.015 0.015 0.000   0 0.025
SCGBV7 21/12/2017 Put 6.500 1.935 1.935 0.000   0 1.910
SCGCX7 21/12/2017 Call 7.000 0.007 0.007 0.000   0 0.010
SCGCY7 21/12/2017 Put 7.000 2.420 2.420 0.000   0 2.385
SCGEO7 21/12/2017 Call 7.500 0.003 0.003 0.000   0 0.004
SCGEP7 21/12/2017 Put 7.500 2.910 2.910 0.000   0 2.870
SCGK97 28/03/2018 Call 4.000 0.765 0.765 0.000      
SCGKA7 28/03/2018 Put 4.000 0.180 0.180 0.000      
SCGK77 28/03/2018 Call 4.200 0.615 0.615 0.000      
SCGK87 28/03/2018 Put 4.200 0.255 0.255 0.000      
SCGKB7 28/03/2018 Call 4.400 0.485 0.485 0.000      
SCGKC7 28/03/2018 Put 4.400 0.350 0.350 0.000      
SCGJW7 28/03/2018 Call 4.600 0.375 0.375 0.000      
SCGJX7 28/03/2018 Put 4.600 0.455 0.455 0.000      
SCGJU7 28/03/2018 Call 4.800 0.290 0.290 0.000      
SCGJV7 28/03/2018 Put 4.800 0.580 0.580 0.000      
SCGJY7 28/03/2018 Call 5.000 0.225 0.225 0.000      
SCGJZ7 28/03/2018 Put 5.000 0.715 0.715 0.000      
SCGK37 28/03/2018 Call 5.500 0.110 0.110 0.000      
SCGK47 28/03/2018 Put 5.500 1.100 1.100 0.000      
SCGK17 28/03/2018 Call 6.000 0.050 0.050 0.000      
SCGK27 28/03/2018 Put 6.000 1.535 1.535 0.000      
SCGK57 28/03/2018 Call 6.500 0.020 0.020 0.000      
SCGK67 28/03/2018 Put 6.500 1.995 1.995 0.000      

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.