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 3.980 Up 0.020 3.970 3.980 3.970 3.980 3.930 8,327,351 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 0.000 0.000 0.000   0 0.960
SCGYZ8 30/07/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SCGY88 30/07/2015 Call 3.100 0.000 0.000 0.000   0 0.860
SCGY98 30/07/2015 Put 3.100 0.000 0.000 0.000   0 0.000
SCGXI8 30/07/2015 Call 3.200 0.750 0.750 0.000   0 0.760
SCGXJ8 30/07/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SCGXS8 30/07/2015 Call 3.300 0.645 0.710 0.000   10 0.660
SCGXT8 30/07/2015 Put 3.300 0.000 0.000 0.000   0 0.000
SCGXQ8 30/07/2015 Call 3.400 0.545 0.610 0.000   0 0.560
SCGXR8 30/07/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SCGY48 30/07/2015 Call 3.500 0.445 0.510 0.000   0 0.460
SCGY58 30/07/2015 Put 3.500 0.000 0.000 0.000   4,130 0.000
SCGXO8 30/07/2015 Call 3.600 0.345 0.410 0.000   0 0.360
SCGXP8 30/07/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SCGXZ8 30/07/2015 Call 3.700 0.245 0.310 0.000   0 0.260
SCGY18 30/07/2015 Put 3.700 0.000 0.000 0.000   620 0.000
SCGXM8 30/07/2015 Call 3.800 0.145 0.205 0.000   5,000 0.160
SCGXN8 30/07/2015 Put 3.800 0.000 0.000 0.000   0 0.001
SCGY28 30/07/2015 Call 3.900 0.055 0.100 0.000   4,379 0.065
SCGY38 30/07/2015 Put 3.900 0.000 0.000 0.000   0 0.015
SCGXG8 30/07/2015 Call 4.000 0.007 0.007 0.000   8,881 0.007
SCGXH8 30/07/2015 Put 4.000 0.015 0.050 0.000   360 0.065
SCGXU8 30/07/2015 Call 4.100 0.000 0.000 0.000   1,500 0.000
SCGXV8 30/07/2015 Put 4.100 0.100 0.150 0.000   0 0.150
SCGXK8 30/07/2015 Call 4.200 0.000 0.000 0.000   0 0.000
SCGXL8 30/07/2015 Put 4.200 0.195 0.255 0.000   0 0.245
SCGXW8 30/07/2015 Call 4.300 0.000 0.000 0.000   0 0.000
SCGXY8 30/07/2015 Put 4.300 0.295 0.360 0.000   0 0.345
SCGXD8 30/07/2015 Call 4.400 0.000 0.000 0.000   0 0.000
SCGXF8 30/07/2015 Put 4.400 0.395 0.460 0.000   0 0.440
SCGY68 30/07/2015 Call 4.500 0.000 0.000 0.000   0 0.000
SCGY78 30/07/2015 Put 4.500 0.550 0.550 0.000   0 0.540
SCGXB8 30/07/2015 Call 4.600 0.000 0.000 0.000   0 0.000
SCGXC8 30/07/2015 Put 4.600 0.650 0.650 0.000   0 0.640
SCGYO8 30/07/2015 Call 4.700 0.000 0.000 0.000   0 0.000
SCGYP8 30/07/2015 Put 4.700 0.750 0.750 0.000   0 0.740
SCGC49 27/08/2015 Call 3.000 0.000 0.000 0.000   0 0.960
SCGC59 27/08/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SCGZV8 27/08/2015 Call 3.100 0.000 0.000 0.000   0 0.860
SCGZW8 27/08/2015 Put 3.100 0.000 0.000 0.000   0 0.000
SCGZT8 27/08/2015 Call 3.200 0.750 0.750 0.000   0 0.765
SCGZU8 27/08/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SCGZD8 27/08/2015 Call 3.300 0.645 0.710 0.000   0 0.665
SCGZE8 27/08/2015 Put 3.300 0.000 0.000 0.000   400 0.001
SCGZR8 27/08/2015 Call 3.400 0.545 0.610 0.000   0 0.565
SCGZS8 27/08/2015 Put 3.400 0.000 0.000 0.000   0 0.003
SCGZ98 27/08/2015 Call 3.500 0.445 0.510 0.000   0 0.465
SCGZA8 27/08/2015 Put 3.500 0.002 0.002 0.000   0 0.008
SCGZP8 27/08/2015 Call 3.600 0.345 0.410 0.000   0 0.365
SCGZQ8 27/08/2015 Put 3.600 0.003 0.045 0.000   0 0.020
SCGZ58 27/08/2015 Call 3.700 0.245 0.310 0.000   0 0.265
SCGZ68 27/08/2015 Put 3.700 0.015 0.055 0.000   0 0.040
SCGZH8 27/08/2015 Call 3.800 0.155 0.210 0.000   0 0.170
SCGZI8 27/08/2015 Put 3.800 0.040 0.080 0.000   0 0.075
SCGGM9 27/08/2015 Call 3.810 0.110 0.110 0.000   0 0.105
SCGGL9 27/08/2015 Put 3.810 0.065 0.065 0.000   0 0.080
SCGZ38 27/08/2015 Call 3.900 0.085 0.125 0.000   30 0.090
SCGZ48 27/08/2015 Put 3.900 0.085 0.120 0.000   54 0.125
SCGZJ8 27/08/2015 Call 4.000 0.030 0.070 0.000   513 0.040
SCGZK8 27/08/2015 Put 4.000 0.135 0.195 0.000   0 0.190
SCGZ18 27/08/2015 Call 4.100 0.008 0.040 0.000   5,700 0.015
SCGZ28 27/08/2015 Put 4.100 0.215 0.280 0.000   0 0.270
SCGZF8 27/08/2015 Call 4.200 0.000 0.040 0.000   0 0.004
SCGZG8 27/08/2015 Put 4.200 0.310 0.375 0.000   0 0.360
SCGZ78 27/08/2015 Call 4.300 0.000 0.040 0.000   0 0.001
SCGZ88 27/08/2015 Put 4.300 0.405 0.470 0.000   0 0.455
SCGZL8 27/08/2015 Call 4.400 0.000 0.000 0.000   0 0.000
SCGZM8 27/08/2015 Put 4.400 0.505 0.570 0.000   36 0.550
SCGZB8 27/08/2015 Call 4.500 0.000 0.000 0.000   0 0.000
SCGZC8 27/08/2015 Put 4.500 0.650 0.650 0.000   0 0.650
SCGZN8 27/08/2015 Call 4.600 0.000 0.000 0.000   0 0.000
SCGZO8 27/08/2015 Put 4.600 0.750 0.750 0.000   0 0.750
SCGDO9 27/08/2015 Call 4.700 0.000 0.000 0.000   0 0.000
SCGDP9 27/08/2015 Put 4.700 0.850 0.850 0.000   0 0.845
SCGYW8 24/09/2015 Call 0.010 0.000 0.000 0.000   130,012 3.860
SCGJV8 24/09/2015 Call 2.400 0.000 0.000 0.000   0 1.560
SCGJW8 24/09/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SCGJX8 24/09/2015 Call 2.600 0.000 0.000 0.000   0 1.360
SCGJY8 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SCGR48 24/09/2015 Call 2.700 0.000 0.000 0.000   0 1.260
SCGR58 24/09/2015 Put 2.700 0.000 0.000 0.000   0 0.000
SCGJZ8 24/09/2015 Call 2.800 0.000 0.000 0.000   0 1.160
SCGK18 24/09/2015 Put 2.800 0.000 0.000 0.000   0 0.000
SCGR88 24/09/2015 Call 2.900 0.000 0.000 0.000   0 1.060
SCGR98 24/09/2015 Put 2.900 0.000 0.000 0.000   0 0.000
SCGK28 24/09/2015 Call 3.000 0.950 0.950 0.000   0 0.960
SCGK38 24/09/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SCGQX8 24/09/2015 Call 3.100 0.000 0.000 0.000   0 0.865
SCGQY8 24/09/2015 Put 3.100 0.000 0.000 0.000   0 0.001
SCGK48 24/09/2015 Call 3.200 0.755 0.755 0.000   0 0.765
SCGK58 24/09/2015 Put 3.200 0.001 0.001 0.000   400 0.002
SCGR28 24/09/2015 Call 3.300 0.655 0.655 0.000   0 0.665
SCGR38 24/09/2015 Put 3.300 0.002 0.002 0.000   50 0.005
SCGK68 24/09/2015 Call 3.400 0.555 0.555 0.000   0 0.565
SCGK78 24/09/2015 Put 3.400 0.002 0.040 0.000   0 0.010
SCGRJ8 24/09/2015 Call 3.500 0.445 0.510 0.000   0 0.465
SCGRK8 24/09/2015 Put 3.500 0.008 0.045 0.000   0 0.020
SCGK88 24/09/2015 Call 3.600 0.345 0.410 0.000   259 0.365
SCGK98 24/09/2015 Put 3.600 0.020 0.060 0.000   0 0.040
SCGRF8 24/09/2015 Call 3.700 0.255 0.310 0.000   0 0.265
SCGRG8 24/09/2015 Put 3.700 0.040 0.075 0.000   0 0.065
SCGKA8 24/09/2015 Call 3.800 0.165 0.220 0.000   550 0.180
SCGKB8 24/09/2015 Put 3.800 0.065 0.115 0.000   0 0.100
SCGR68 24/09/2015 Call 3.900 0.100 0.140 0.000   10,181 0.110
SCGR78 24/09/2015 Put 3.900 0.105 0.160 0.000   0 0.150
SCGKC8 24/09/2015 Call 4.000 0.050 0.090 0.000   0 0.065
SCGKD8 24/09/2015 Put 4.000 0.165 0.215 0.000   0 0.210
SCGRH8 24/09/2015 Call 4.100 0.020 0.055 0.040 200 300 0.040
SCGRI8 24/09/2015 Put 4.100 0.235 0.290 0.000   0 0.285
SCGLB8 24/09/2015 Call 4.200 0.007 0.045 0.000   500 0.025
SCGLC8 24/09/2015 Put 4.200 0.305 0.390 0.000   0 0.370
SCGT78 24/09/2015 Call 4.300 0.010 0.010 0.000   0 0.015
SCGT88 24/09/2015 Put 4.300 0.465 0.465 0.000   0 0.460
SCGNS8 24/09/2015 Call 4.400 0.006 0.006 0.000   0 0.008
SCGNT8 24/09/2015 Put 4.400 0.560 0.560 0.000   0 0.555
SCGWK8 24/09/2015 Call 4.500 0.003 0.003 0.000   0 0.004
SCGWL8 24/09/2015 Put 4.500 0.655 0.655 0.000   0 0.650
SCGX78 24/09/2015 Call 4.600 0.002 0.002 0.000   0 0.002
SCGX88 24/09/2015 Put 4.600 0.755 0.755 0.000   0 0.750
SCGYQ8 24/09/2015 Call 4.700 0.001 0.001 0.000   0 0.001
SCGYR8 24/09/2015 Put 4.700 0.855 0.855 0.000   0 0.850
SCGF49 29/10/2015 Call 0.110 0.000 0.000 0.000   200 3.750
SCGF39 29/10/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SCGD89 29/10/2015 Call 3.000 0.950 0.950 0.000   0 0.965
SCGD99 29/10/2015 Put 3.000 0.000 0.000 0.000   0 0.003
SCGCP9 29/10/2015 Call 3.100 0.000 0.000 0.000   0 0.865
SCGCQ9 29/10/2015 Put 3.100 0.000 0.000 0.000   0 0.006
SCGCF9 29/10/2015 Call 3.200 0.755 0.755 0.000   0 0.765
SCGCG9 29/10/2015 Put 3.200 0.006 0.006 0.000   0 0.010
SCGCR9 29/10/2015 Call 3.300 0.655 0.655 0.000   0 0.665
SCGCS9 29/10/2015 Put 3.300 0.010 0.010 0.000   0 0.020
SCGCJ9 29/10/2015 Call 3.400 0.555 0.555 0.000   0 0.565
SCGCK9 29/10/2015 Put 3.400 0.020 0.020 0.000   100 0.030
SCGCX9 29/10/2015 Call 3.500 0.445 0.510 0.000   0 0.465
SCGCY9 29/10/2015 Put 3.500 0.025 0.065 0.000   0 0.045
SCGCN9 29/10/2015 Call 3.600 0.350 0.415 0.000   0 0.365
SCGCO9 29/10/2015 Put 3.600 0.040 0.080 0.000   0 0.065
SCGCT9 29/10/2015 Call 3.700 0.265 0.320 0.000   0 0.275
SCGCU9 29/10/2015 Put 3.700 0.070 0.110 0.000   235 0.095
SCGF19 29/10/2015 Call 3.710 0.230 0.295 0.000   0 0.240
SCGF29 29/10/2015 Put 3.710 0.060 0.110 0.000   0 0.095
SCGCL9 29/10/2015 Call 3.800 0.185 0.240 0.000   0 0.195
SCGCM9 29/10/2015 Put 3.800 0.095 0.140 0.000   0 0.130
SCGEZ9 29/10/2015 Call 3.810 0.165 0.225 0.000   0 0.180
SCGEY9 29/10/2015 Put 3.810 0.095 0.145 0.000   0 0.135
SCGCV9 29/10/2015 Call 3.900 0.120 0.175 0.000   200 0.135
SCGCW9 29/10/2015 Put 3.900 0.135 0.190 0.000   0 0.180
SCGCH9 29/10/2015 Call 4.000 0.080 0.120 0.000   0 0.090
SCGCI9 29/10/2015 Put 4.000 0.190 0.250 0.000   0 0.235
SCGCZ9 29/10/2015 Call 4.100 0.050 0.085 0.000   0 0.060
SCGD19 29/10/2015 Put 4.100 0.255 0.315 0.000   0 0.305
SCGC89 29/10/2015 Call 4.200 0.030 0.065 0.000   0 0.040
SCGC99 29/10/2015 Put 4.200 0.325 0.405 0.000   0 0.385
SCGD29 29/10/2015 Call 4.300 0.015 0.055 0.000   0 0.025
SCGD39 29/10/2015 Put 4.300 0.475 0.475 0.000   0 0.470
SCGD49 29/10/2015 Call 4.400 0.002 0.040 0.000   0 0.015
SCGD59 29/10/2015 Put 4.400 0.565 0.565 0.000   0 0.560
SCGC69 29/10/2015 Call 4.500 0.008 0.008 0.000   0 0.008
SCGC79 29/10/2015 Put 4.500 0.660 0.660 0.000   0 0.655
SCGD69 29/10/2015 Call 4.600 0.004 0.004 0.000   0 0.004
SCGD79 29/10/2015 Put 4.600 0.755 0.755 0.000   0 0.755
SCGDQ9 29/10/2015 Call 4.700 0.002 0.002 0.000   0 0.002
SCGDR9 29/10/2015 Put 4.700 0.855 0.855 0.000   0 0.850
SCGEW9 26/11/2015 Call 3.100 0.000 0.000 0.000   0 0.865
SCGEX9 26/11/2015 Put 3.100 0.000 0.000 0.000   0 0.008
SCGDU9 26/11/2015 Call 3.200 0.755 0.755 0.000   0 0.765
SCGDV9 26/11/2015 Put 3.200 0.010 0.010 0.000   0 0.015
SCGDW9 26/11/2015 Call 3.300 0.655 0.655 0.000   0 0.665
SCGDX9 26/11/2015 Put 3.300 0.020 0.020 0.000   0 0.025
SCGDY9 26/11/2015 Call 3.400 0.555 0.555 0.000   0 0.565
SCGDZ9 26/11/2015 Put 3.400 0.030 0.030 0.000   0 0.040
SCGE19 26/11/2015 Call 3.500 0.455 0.455 0.000   0 0.465
SCGE29 26/11/2015 Put 3.500 0.050 0.050 0.000   0 0.055
SCGE39 26/11/2015 Call 3.600 0.360 0.360 0.000   0 0.370
SCGE49 26/11/2015 Put 3.600 0.075 0.075 0.000   0 0.080
SCGE59 26/11/2015 Call 3.700 0.280 0.280 0.000   0 0.290
SCGE69 26/11/2015 Put 3.700 0.105 0.105 0.000   0 0.115
SCGE79 26/11/2015 Call 3.800 0.210 0.210 0.000   0 0.225
SCGE89 26/11/2015 Put 3.800 0.150 0.150 0.000   0 0.150
SCGE99 26/11/2015 Call 3.900 0.160 0.160 0.000   1,300 0.170
SCGEF9 26/11/2015 Put 3.900 0.200 0.200 0.000   0 0.200
SCGEG9 26/11/2015 Call 4.000 0.120 0.120 0.000   2,500 0.130
SCGEH9 26/11/2015 Put 4.000 0.260 0.260 0.000   0 0.255
SCGEI9 26/11/2015 Call 4.100 0.085 0.085 0.000   0 0.095
SCGEJ9 26/11/2015 Put 4.100 0.330 0.330 0.000   0 0.325
SCGEK9 26/11/2015 Call 4.200 0.060 0.060 0.000   0 0.065
SCGEL9 26/11/2015 Put 4.200 0.405 0.405 0.000   0 0.395
SCGEM9 26/11/2015 Call 4.300 0.040 0.040 0.000   0 0.045
SCGEN9 26/11/2015 Put 4.300 0.485 0.485 0.000   0 0.480
SCGEO9 26/11/2015 Call 4.400 0.030 0.030 0.000   0 0.030
SCGEP9 26/11/2015 Put 4.400 0.575 0.575 0.000   0 0.565
SCGEQ9 26/11/2015 Call 4.500 0.020 0.020 0.000   0 0.020
SCGER9 26/11/2015 Put 4.500 0.670 0.670 0.000   0 0.660
SCGES9 26/11/2015 Call 4.600 0.010 0.010 0.000   0 0.015
SCGET9 26/11/2015 Put 4.600 0.765 0.765 0.000   0 0.755
SCGEU9 26/11/2015 Call 4.700 0.008 0.008 0.000   0 0.009
SCGEV9 26/11/2015 Put 4.700 0.860 0.860 0.000   0 0.855
SCGF69 17/12/2015 Call 0.110 0.000 0.000 0.000   0 3.750
SCGF59 17/12/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SCGKE8 17/12/2015 Call 2.400 0.000 0.000 0.000   0 1.560
SCGKF8 17/12/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SCGKG8 17/12/2015 Call 2.600 0.000 0.000 0.000   0 1.360
SCGKH8 17/12/2015 Put 2.600 0.000 0.000 0.000   0 0.001
SCGKI8 17/12/2015 Call 2.800 0.000 0.000 0.000   0 1.160
SCGKJ8 17/12/2015 Put 2.800 0.000 0.000 0.000   0 0.003
SCGV18 17/12/2015 Call 2.900 0.000 0.000 0.000   0 1.060
SCGV28 17/12/2015 Put 2.900 0.000 0.000 0.000   0 0.006
SCGKK8 17/12/2015 Call 3.000 0.950 0.950 0.000   0 0.965
SCGKL8 17/12/2015 Put 3.000 0.007 0.007 0.000   0 0.010
SCGUY8 17/12/2015 Call 3.100 0.850 0.850 0.000   0 0.865
SCGUZ8 17/12/2015 Put 3.100 0.000 0.000 0.000   0 0.015
SCGKO8 17/12/2015 Call 3.200 0.755 0.755 0.000   0 0.765
SCGKP8 17/12/2015 Put 3.200 0.020 0.020 0.000   0 0.025
SCGUU8 17/12/2015 Call 3.300 0.655 0.655 0.000   0 0.665
SCGUV8 17/12/2015 Put 3.300 0.030 0.030 0.000   0 0.035
SCGKQ8 17/12/2015 Call 3.400 0.555 0.555 0.000   59 0.565
SCGKR8 17/12/2015 Put 3.400 0.045 0.045 0.000   0 0.050
SCGUW8 17/12/2015 Call 3.500 0.460 0.460 0.000   0 0.465
SCGUX8 17/12/2015 Put 3.500 0.065 0.065 0.000   0 0.070
SCGKS8 17/12/2015 Call 3.600 0.370 0.370 0.000   111 0.375
SCGKT8 17/12/2015 Put 3.600 0.095 0.095 0.000   0 0.095
SCGUQ8 17/12/2015 Call 3.700 0.295 0.295 0.000   0 0.300
SCGUR8 17/12/2015 Put 3.700 0.125 0.125 0.000   0 0.130
SCGKU8 17/12/2015 Call 3.800 0.230 0.230 0.000   0 0.235
SCGKV8 17/12/2015 Put 3.800 0.165 0.165 0.000   240 0.165
SCGUS8 17/12/2015 Call 3.900 0.175 0.175 0.000   0 0.185
SCGUT8 17/12/2015 Put 3.900 0.215 0.215 0.000   400 0.215
SCGYU8 17/12/2015 Call 3.910 0.170 0.170 0.000   100 0.180
SCGYV8 17/12/2015 Put 3.910 0.220 0.220 0.000   0 0.215
SCGKW8 17/12/2015 Call 4.000 0.135 0.135 0.000   5,361 0.145
SCGKX8 17/12/2015 Put 4.000 0.275 0.275 0.000   0 0.270
SCGV38 17/12/2015 Call 4.100 0.100 0.100 0.000   0 0.105
SCGV48 17/12/2015 Put 4.100 0.340 0.340 0.000   0 0.335
SCGLD8 17/12/2015 Call 4.200 0.070 0.070 0.000   400 0.080
SCGLE8 17/12/2015 Put 4.200 0.415 0.415 0.000   0 0.405
SCGVN8 17/12/2015 Call 4.300 0.050 0.050 0.000   0 0.055
SCGVO8 17/12/2015 Put 4.300 0.495 0.495 0.000   0 0.485
SCGNU8 17/12/2015 Call 4.400 0.035 0.035 0.000   0 0.040
SCGNV8 17/12/2015 Put 4.400 0.580 0.580 0.000   0 0.570
SCGWM8 17/12/2015 Call 4.500 0.025 0.025 0.000   0 0.025
SCGWN8 17/12/2015 Put 4.500 0.670 0.670 0.000   0 0.665
SCGX98 17/12/2015 Call 4.600 0.015 0.015 0.000   0 0.020
SCGXA8 17/12/2015 Put 4.600 0.765 0.765 0.000   0 0.755
SCGYS8 17/12/2015 Call 4.700 0.010 0.010 0.000   0 0.010
SCGYT8 17/12/2015 Put 4.700 0.860 0.860 0.000   0 0.855
SCGS48 23/03/2016 Call 2.400 0.000 0.000 0.000   0 1.560
SCGS58 23/03/2016 Put 2.400 0.000 0.000 0.000   0 0.002
SCGRV8 23/03/2016 Call 2.600 0.000 0.000 0.000   0 1.360
SCGRW8 23/03/2016 Put 2.600 0.000 0.000 0.000   0 0.006
SCGRZ8 23/03/2016 Call 2.800 0.000 0.000 0.000   0 1.160
SCGS18 23/03/2016 Put 2.800 0.000 0.000 0.000   0 0.015
SCGS28 23/03/2016 Call 3.000 0.000 0.000 0.000   0 0.965
SCGS38 23/03/2016 Put 3.000 0.000 0.000 0.000   0 0.035
SCGB79 23/03/2016 Call 3.100 0.855 0.855 0.000   0 0.865
SCGB89 23/03/2016 Put 3.100 0.045 0.045 0.000   0 0.050
SCGRN8 23/03/2016 Call 3.200 0.755 0.755 0.000   0 0.765
SCGRO8 23/03/2016 Put 3.200 0.060 0.060 0.000   0 0.065
SCGB39 23/03/2016 Call 3.300 0.655 0.655 0.000   0 0.665
SCGB49 23/03/2016 Put 3.300 0.085 0.085 0.000   0 0.085
SCGRP8 23/03/2016 Call 3.400 0.565 0.565 0.000   0 0.570
SCGRQ8 23/03/2016 Put 3.400 0.110 0.110 0.000   0 0.110
SCGB59 23/03/2016 Call 3.500 0.475 0.475 0.000   0 0.480
SCGB69 23/03/2016 Put 3.500 0.140 0.140 0.000   0 0.135
SCGRT8 23/03/2016 Call 3.600 0.400 0.400 0.000   140 0.405
SCGRU8 23/03/2016 Put 3.600 0.175 0.175 0.000   0 0.170
SCGZX8 23/03/2016 Call 3.700 0.335 0.335 0.000   79 0.340
SCGZY8 23/03/2016 Put 3.700 0.215 0.215 0.000   0 0.215
SCGRR8 23/03/2016 Call 3.800 0.275 0.275 0.000   0 0.280
SCGRS8 23/03/2016 Put 3.800 0.265 0.265 0.000   0 0.260
SCGB19 23/03/2016 Call 3.900 0.220 0.220 0.000   0 0.230
SCGB29 23/03/2016 Put 3.900 0.320 0.320 0.000   0 0.310
SCGRX8 23/03/2016 Call 4.000 0.180 0.180 0.000   0 0.185
SCGRY8 23/03/2016 Put 4.000 0.380 0.380 0.000   0 0.375
SCGBI9 23/03/2016 Call 4.100 0.140 0.140 0.000   0 0.145
SCGBJ9 23/03/2016 Put 4.100 0.450 0.450 0.000   0 0.440
SCGRL8 23/03/2016 Call 4.200 0.115 0.115 0.000   0 0.115
SCGRM8 23/03/2016 Put 4.200 0.520 0.520 0.000   0 0.510
SCGB99 23/03/2016 Call 4.300 0.090 0.090 0.000   0 0.090
SCGBF9 23/03/2016 Put 4.300 0.595 0.595 0.000   0 0.590
SCGT18 23/03/2016 Call 4.400 0.070 0.070 0.000   0 0.070
SCGT28 23/03/2016 Put 4.400 0.675 0.675 0.000   0 0.670
SCGBG9 23/03/2016 Call 4.500 0.055 0.055 0.000   0 0.060
SCGBH9 23/03/2016 Put 4.500 0.760 0.760 0.000   0 0.755
SCGW48 23/03/2016 Call 4.600 0.045 0.045 0.000   0 0.050
SCGW58 23/03/2016 Put 4.600 0.850 0.850 0.000   0 0.845
SCGDS9 23/03/2016 Call 4.700 0.040 0.040 0.000   0 0.040
SCGDT9 23/03/2016 Put 4.700 0.935 0.935 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 1.025 1.025 0.000   0 1.020
SCGV78 23/06/2016 Call 2.600 0.000 0.000 0.000   0 1.360
SCGV88 23/06/2016 Put 2.600 0.000 0.000 0.000   0 0.015
SCGVB8 23/06/2016 Call 2.800 0.000 0.000 0.000   0 1.160
SCGVC8 23/06/2016 Put 2.800 0.000 0.000 0.000   0 0.035
SCGVJ8 23/06/2016 Call 3.000 0.950 0.950 0.000   0 0.960
SCGVK8 23/06/2016 Put 3.000 0.055 0.055 0.000   0 0.060
SCGG99 23/06/2016 Call 3.100 0.855 0.855 0.000   0 0.860
SCGGK9 23/06/2016 Put 3.100 0.000 0.000 0.000   0 0.075
SCGV98 23/06/2016 Call 3.200 0.755 0.755 0.000   0 0.765
SCGVA8 23/06/2016 Put 3.200 0.090 0.090 0.000   0 0.095
SCGFO9 23/06/2016 Call 3.300 0.660 0.660 0.000   0 0.670
SCGFP9 23/06/2016 Put 3.300 0.110 0.110 0.000   0 0.115
SCGVF8 23/06/2016 Call 3.400 0.575 0.575 0.000   0 0.580
SCGVG8 23/06/2016 Put 3.400 0.140 0.140 0.000   0 0.145
SCGFM9 23/06/2016 Call 3.500 0.500 0.500 0.000   0 0.500
SCGFN9 23/06/2016 Put 3.500 0.170 0.170 0.000   0 0.175
SCGVD8 23/06/2016 Call 3.600 0.425 0.425 0.000   0 0.435
SCGVE8 23/06/2016 Put 3.600 0.210 0.210 0.000   0 0.210
SCGFK9 23/06/2016 Call 3.700 0.365 0.365 0.000   0 0.370
SCGFL9 23/06/2016 Put 3.700 0.250 0.250 0.000   0 0.250
SCGVH8 23/06/2016 Call 3.800 0.310 0.310 0.000   0 0.315
SCGVI8 23/06/2016 Put 3.800 0.300 0.300 0.000   0 0.300
SCGFI9 23/06/2016 Call 3.900 0.260 0.260 0.000   0 0.265
SCGFJ9 23/06/2016 Put 3.900 0.350 0.350 0.000   0 0.350
SCGVL8 23/06/2016 Call 4.000 0.215 0.215 0.000   0 0.220
SCGVM8 23/06/2016 Put 4.000 0.410 0.410 0.000   0 0.410
SCGFG9 23/06/2016 Call 4.100 0.175 0.175 0.000   0 0.185
SCGFH9 23/06/2016 Put 4.100 0.475 0.475 0.000   0 0.470
SCGV58 23/06/2016 Call 4.200 0.145 0.145 0.000   0 0.150
SCGV68 23/06/2016 Put 4.200 0.545 0.545 0.000   0 0.540
SCGF99 23/06/2016 Call 4.300 0.120 0.120 0.000   0 0.125
SCGFF9 23/06/2016 Put 4.300 0.615 0.615 0.000   0 0.615
SCGVP8 23/06/2016 Call 4.400 0.095 0.095 0.000   0 0.100
SCGVQ8 23/06/2016 Put 4.400 0.695 0.695 0.000   0 0.690
SCGF79 23/06/2016 Call 4.500 0.075 0.075 0.000   0 0.080
SCGF89 23/06/2016 Put 4.500 0.775 0.775 0.000   0 0.775
SCGW68 23/06/2016 Call 4.600 0.060 0.060 0.000   0 0.065
SCGW78 23/06/2016 Put 4.600 0.860 0.860 0.000   0 0.855
SCGGP9 23/06/2016 Call 4.700 0.050 0.050 0.000   0 0.055
SCGGQ9 23/06/2016 Put 4.700 0.945 0.945 0.000   0 0.945
SCGYC8 23/06/2016 Call 4.800 0.040 0.040 0.000   0 0.045
SCGYD8 23/06/2016 Put 4.800 1.035 1.035 0.000   0 1.030
SCGDK9 29/09/2016 Call 2.800 1.150 1.150 0.000   0 1.160
SCGDL9 29/09/2016 Put 2.800 0.045 0.045 0.000   0 0.045
SCGBZ9 29/09/2016 Call 3.000 0.950 0.950 0.000   0 0.960
SCGC19 29/09/2016 Put 3.000 0.080 0.080 0.000   0 0.080
SCGBV9 29/09/2016 Call 3.200 0.755 0.755 0.000   0 0.765
SCGBW9 29/09/2016 Put 3.200 0.135 0.135 0.000   0 0.130
SCGBT9 29/09/2016 Call 3.400 0.575 0.575 0.000   0 0.580
SCGBU9 29/09/2016 Put 3.400 0.200 0.200 0.000   0 0.200
SCGC29 29/09/2016 Call 3.600 0.435 0.435 0.000   0 0.445
SCGC39 29/09/2016 Put 3.600 0.285 0.285 0.000   0 0.285
SCGBR9 29/09/2016 Call 3.800 0.330 0.330 0.000   0 0.335
SCGBS9 29/09/2016 Put 3.800 0.390 0.390 0.000   0 0.385
SCGBX9 29/09/2016 Call 4.000 0.245 0.245 0.000   0 0.250
SCGBY9 29/09/2016 Put 4.000 0.510 0.510 0.000   0 0.505
SCGBP9 29/09/2016 Call 4.200 0.175 0.175 0.000   0 0.180
SCGBQ9 29/09/2016 Put 4.200 0.645 0.645 0.000   0 0.640
SCGBK9 29/09/2016 Call 4.400 0.125 0.125 0.000   0 0.130
SCGBL9 29/09/2016 Put 4.400 0.795 0.795 0.000   0 0.790
SCGBM9 29/09/2016 Call 4.600 0.090 0.090 0.000   0 0.090
SCGBO9 29/09/2016 Put 4.600 0.955 0.955 0.000   0 0.950
SCGDM9 29/09/2016 Call 4.800 0.060 0.060 0.000   0 0.065
SCGDN9 29/09/2016 Put 4.800 1.125 1.125 0.000   0 1.115
SCGG59 22/12/2016 Call 3.000 0.950 0.950 0.000   0 0.960
SCGG69 22/12/2016 Put 3.000 0.080 0.080 0.000   0 0.080
SCGG79 22/12/2016 Call 3.200 0.750 0.750 0.000   0 0.760
SCGG89 22/12/2016 Put 3.200 0.135 0.135 0.000   0 0.130
SCGFW9 22/12/2016 Call 3.400 0.570 0.570 0.000   0 0.580
SCGFX9 22/12/2016 Put 3.400 0.205 0.205 0.000   0 0.200
SCGFU9 22/12/2016 Call 3.600 0.435 0.435 0.000   0 0.440
SCGFV9 22/12/2016 Put 3.600 0.290 0.290 0.000   0 0.285
SCGG39 22/12/2016 Call 3.800 0.325 0.325 0.000   0 0.330
SCGG49 22/12/2016 Put 3.800 0.395 0.395 0.000   0 0.390
SCGFY9 22/12/2016 Call 4.000 0.240 0.240 0.000   0 0.245
SCGFZ9 22/12/2016 Put 4.000 0.515 0.515 0.000   0 0.510
SCGG19 22/12/2016 Call 4.200 0.180 0.180 0.000   0 0.180
SCGG29 22/12/2016 Put 4.200 0.650 0.650 0.000   0 0.645
SCGFQ9 22/12/2016 Call 4.400 0.130 0.130 0.000   0 0.130
SCGFR9 22/12/2016 Put 4.400 0.800 0.800 0.000   0 0.795
SCGFS9 22/12/2016 Call 4.600 0.090 0.090 0.000   0 0.095
SCGFT9 22/12/2016 Put 4.600 0.960 0.960 0.000   0 0.955
SCGGN9 22/12/2016 Call 4.800 0.065 0.065 0.000   0 0.065
SCGGO9 22/12/2016 Put 4.800 1.130 1.130 0.000   0 1.120

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.