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 * 3.650 Up 0.100 3.620 3.660 3.580 3.650 3.580 10,290,284 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SCGNO8 29/01/2015 Call 2.600 1.060 1.060 0.000   0 0.960
SCGNP8 29/01/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SCGN28 29/01/2015 Call 2.700 0.960 0.960 0.000   0 0.860
SCGN38 29/01/2015 Put 2.700 0.000 0.000 0.000   0 0.000
SCGMJ8 29/01/2015 Call 2.800 0.860 0.860 0.000   0 0.760
SCGMK8 29/01/2015 Put 2.800 0.000 0.000 0.000   0 0.000
SCGMR8 29/01/2015 Call 2.900 0.760 0.760 0.000   0 0.660
SCGMS8 29/01/2015 Put 2.900 0.000 0.000 0.000   0 0.001
SCGML8 29/01/2015 Call 3.000 0.660 0.660 0.000   0 0.560
SCGMM8 29/01/2015 Put 3.000 0.000 0.000 0.000   0 0.002
SCGMX8 29/01/2015 Call 3.100 0.560 0.560 0.000   0 0.460
SCGMY8 29/01/2015 Put 3.100 0.000 0.000 0.000   0 0.004
SCGMF8 29/01/2015 Call 3.200 0.460 0.460 0.000   0 0.365
SCGMG8 29/01/2015 Put 3.200 0.001 0.001 0.000   0 0.008
SCGMV8 29/01/2015 Call 3.300 0.360 0.360 0.000   0 0.270
SCGMW8 29/01/2015 Put 3.300 0.004 0.004 0.000   0 0.015
SCGMN8 29/01/2015 Call 3.400 0.270 0.270 0.000   97 0.180
SCGMO8 29/01/2015 Put 3.400 0.010 0.010 0.000   40 0.030
SCGMT8 29/01/2015 Call 3.500 0.180 0.180 0.000   10,997 0.110
SCGMU8 29/01/2015 Put 3.500 0.025 0.025 0.000   1,000 0.050
SCGMH8 29/01/2015 Call 3.600 0.110 0.110 0.000   12,610 0.055
SCGMI8 29/01/2015 Put 3.600 0.050 0.050 0.000   0 0.090
SCGMZ8 29/01/2015 Call 3.700 0.055 0.055 0.000   500 0.025
SCGN18 29/01/2015 Put 3.700 0.095 0.095 0.000   0 0.155
SCGMD8 29/01/2015 Call 3.800 0.025 0.025 0.000   25 0.010
SCGME8 29/01/2015 Put 3.800 0.165 0.165 0.000   0 0.250
SCGMP8 29/01/2015 Call 3.900 0.010 0.010 0.000   0 0.003
SCGMQ8 29/01/2015 Put 3.900 0.250 0.250 0.000   0 0.350
SCGMB8 29/01/2015 Call 4.000 0.005 0.005 0.000   0 0.001
SCGMC8 29/01/2015 Put 4.000 0.350 0.350 0.000   0 0.450
SCGM98 29/01/2015 Call 4.100 0.002 0.002 0.000   0 0.000
SCGMA8 29/01/2015 Put 4.100 0.450 0.450 0.000   0 0.550
SCGNQ8 29/01/2015 Call 4.200 0.001 0.001 0.000   0 0.000
SCGNR8 29/01/2015 Put 4.200 0.550 0.550 0.000   0 0.650
SCGP78 29/01/2015 Call 4.300 0.000 0.000 0.000   0 0.000
SCGP88 29/01/2015 Put 4.300 0.650 0.650 0.000   0 0.755
SCGQT8 26/02/2015 Call 2.600 1.060 1.060 0.000   0 0.960
SCGQU8 26/02/2015 Put 2.600 0.003 0.003 0.000   0 0.015
SCGPR8 26/02/2015 Call 2.700 0.960 0.960 0.000   0 0.860
SCGPS8 26/02/2015 Put 2.700 0.005 0.005 0.000   90 0.020
SCGQM8 26/02/2015 Call 2.800 0.860 0.860 0.000   0 0.760
SCGQN8 26/02/2015 Put 2.800 0.008 0.008 0.000   0 0.020
SCGPP8 26/02/2015 Call 2.900 0.760 0.760 0.000   0 0.660
SCGPQ8 26/02/2015 Put 2.900 0.010 0.010 0.000   0 0.025
SCGQO8 26/02/2015 Call 3.000 0.660 0.660 0.000   0 0.560
SCGQP8 26/02/2015 Put 3.000 0.015 0.015 0.000   0 0.025
SCGPN8 26/02/2015 Call 3.100 0.560 0.560 0.000   0 0.465
SCGPO8 26/02/2015 Put 3.100 0.020 0.020 0.000   0 0.030
SCGQK8 26/02/2015 Call 3.200 0.460 0.460 0.000   0 0.365
SCGQL8 26/02/2015 Put 3.200 0.025 0.025 0.000   0 0.040
SCGQG8 26/02/2015 Call 3.300 0.365 0.365 0.000   0 0.270
SCGQH8 26/02/2015 Put 3.300 0.030 0.030 0.000   0 0.055
SCGPV8 26/02/2015 Call 3.400 0.265 0.265 0.000   0 0.185
SCGPW8 26/02/2015 Put 3.400 0.045 0.045 0.000   0 0.080
SCGQI8 26/02/2015 Call 3.500 0.180 0.180 0.000   10 0.115
SCGQJ8 26/02/2015 Put 3.500 0.070 0.070 0.000   300 0.120
SCGUB8 26/02/2015 Call 3.510 0.110 0.110 0.000   0 0.075
SCGUA8 26/02/2015 Put 3.510 0.075 0.075 0.000   0 0.125
SCGQ88 26/02/2015 Call 3.600 0.110 0.110 0.000   4,700 0.070
SCGQ98 26/02/2015 Put 3.600 0.115 0.115 0.000   0 0.180
SCGUC8 26/02/2015 Call 3.610 0.070 0.070 0.000   0 0.045
SCGUD8 26/02/2015 Put 3.610 0.120 0.120 0.000   0 0.185
SCGQA8 26/02/2015 Call 3.700 0.070 0.070 0.000   2,000 0.045
SCGQB8 26/02/2015 Put 3.700 0.175 0.175 0.000   0 0.255
SCGUF8 26/02/2015 Call 3.710 0.045 0.045 0.000   0 0.030
SCGUE8 26/02/2015 Put 3.710 0.180 0.180 0.000   0 0.265
SCGPX8 26/02/2015 Call 3.800 0.045 0.045 0.000   0 0.030
SCGQ78 26/02/2015 Put 3.800 0.255 0.255 0.000   0 0.345
SCGUG8 26/02/2015 Call 3.810 0.030 0.030 0.000   0 0.025
SCGUH8 26/02/2015 Put 3.810 0.260 0.260 0.000   0 0.355
SCGQC8 26/02/2015 Call 3.900 0.035 0.035 0.000   0 0.025
SCGQD8 26/02/2015 Put 3.900 0.345 0.345 0.000   0 0.440
SCGPT8 26/02/2015 Call 4.000 0.030 0.030 0.000   0 0.025
SCGPU8 26/02/2015 Put 4.000 0.440 0.440 0.000   0 0.540
SCGQE8 26/02/2015 Call 4.100 0.030 0.030 0.000   0 0.020
SCGQF8 26/02/2015 Put 4.100 0.535 0.535 0.000   0 0.640
SCGQR8 26/02/2015 Call 4.200 0.025 0.025 0.000   0 0.015
SCGQS8 26/02/2015 Put 4.200 0.635 0.635 0.000   0 0.740
SCGT38 26/02/2015 Call 4.300 0.020 0.020 0.000   0 0.015
SCGT48 26/02/2015 Put 4.300 0.735 0.735 0.000   0 0.835
SCGQQ8 26/03/2015 Call 0.010 3.565 3.565 0.000   102,782 3.465
SCGGY8 26/03/2015 Call 2.500 1.160 1.160 0.000   0 1.060
SCGGZ8 26/03/2015 Put 2.500 0.010 0.010 0.000   0 0.015
SCGI18 26/03/2015 Call 2.600 1.060 1.060 0.000   0 0.960
SCGI28 26/03/2015 Put 2.600 0.015 0.015 0.000   0 0.020
SCGI38 26/03/2015 Call 2.700 0.960 0.960 0.000   0 0.860
SCGI48 26/03/2015 Put 2.700 0.020 0.020 0.000   0 0.025
SCGI58 26/03/2015 Call 2.800 0.860 0.860 0.000   0 0.760
SCGI68 26/03/2015 Put 2.800 0.020 0.020 0.000   0 0.025
SCGI78 26/03/2015 Call 2.900 0.760 0.760 0.000   0 0.660
SCGI88 26/03/2015 Put 2.900 0.025 0.025 0.000   0 0.025
SCGI98 26/03/2015 Call 3.000 0.660 0.660 0.000   0 0.560
SCGIF8 26/03/2015 Put 3.000 0.025 0.025 0.000   500 0.030
SCGN48 26/03/2015 Call 3.010 0.565 0.565 0.000   0 0.465
SCGN58 26/03/2015 Put 3.010 0.025 0.025 0.000   0 0.030
SCGII8 26/03/2015 Call 3.100 0.560 0.560 0.000   0 0.465
SCGIJ8 26/03/2015 Put 3.100 0.025 0.025 0.000   0 0.035
SCGIK8 26/03/2015 Call 3.200 0.465 0.465 0.000   0 0.365
SCGIL8 26/03/2015 Put 3.200 0.030 0.030 0.000   0 0.045
SCGN78 26/03/2015 Call 3.210 0.375 0.375 0.000   0 0.285
SCGN68 26/03/2015 Put 3.210 0.030 0.030 0.000   0 0.045
SCGIM8 26/03/2015 Call 3.300 0.365 0.365 0.000   0 0.275
SCGIN8 26/03/2015 Put 3.300 0.040 0.040 0.000   150 0.065
SCGIO8 26/03/2015 Call 3.400 0.275 0.275 0.000   267 0.190
SCGIP8 26/03/2015 Put 3.400 0.060 0.060 0.000   500 0.090
SCGIQ8 26/03/2015 Call 3.500 0.190 0.190 0.000   9,562 0.125
SCGIR8 26/03/2015 Put 3.500 0.090 0.090 0.000   0 0.135
SCGUI8 26/03/2015 Call 3.510 0.145 0.145 0.000   0 0.095
SCGUJ8 26/03/2015 Put 3.510 0.090 0.090 0.000   0 0.135
SCGIS8 26/03/2015 Call 3.600 0.125 0.125 0.000   100 0.080
SCGIT8 26/03/2015 Put 3.600 0.130 0.130 0.000   0 0.195
SCGUL8 26/03/2015 Call 3.610 0.095 0.095 0.000   0 0.065
SCGUK8 26/03/2015 Put 3.610 0.135 0.135 0.000   0 0.195
SCGIU8 26/03/2015 Call 3.700 0.080 0.080 0.000   520 0.050
SCGIV8 26/03/2015 Put 3.700 0.190 0.190 0.000   0 0.270
SCGUM8 26/03/2015 Call 3.710 0.065 0.065 0.000   0 0.040
SCGUN8 26/03/2015 Put 3.710 0.195 0.195 0.000   0 0.270
SCGIW8 26/03/2015 Call 3.800 0.055 0.055 0.000   0 0.035
SCGIX8 26/03/2015 Put 3.800 0.265 0.265 0.000   0 0.355
SCGUP8 26/03/2015 Call 3.810 0.045 0.045 0.000   0 0.030
SCGUO8 26/03/2015 Put 3.810 0.265 0.265 0.000   0 0.355
SCGIY8 26/03/2015 Call 3.900 0.040 0.040 0.000   0 0.030
SCGIZ8 26/03/2015 Put 3.900 0.350 0.350 0.000   0 0.445
SCGL78 26/03/2015 Call 4.000 0.030 0.030 0.000   0 0.025
SCGL88 26/03/2015 Put 4.000 0.440 0.440 0.000   0 0.540
SCGLR8 26/03/2015 Call 4.100 0.030 0.030 0.000   0 0.025
SCGLS8 26/03/2015 Put 4.100 0.535 0.535 0.000   0 0.640
SCGM58 26/03/2015 Call 4.200 0.030 0.030 0.000   0 0.020
SCGM68 26/03/2015 Put 4.200 0.635 0.635 0.000   0 0.740
SCGP98 26/03/2015 Call 4.300 0.030 0.030 0.000   0 0.020
SCGPK8 26/03/2015 Put 4.300 0.735 0.735 0.000   0 0.835
SCGT98 23/04/2015 Call 2.700 0.960 0.960 0.000   0 0.860
SCGTA8 23/04/2015 Put 2.700 0.025 0.025 0.000   0 0.025
SCGS68 23/04/2015 Call 2.800 0.860 0.860 0.000   0 0.760
SCGS78 23/04/2015 Put 2.800 0.025 0.025 0.000   0 0.025
SCGS88 23/04/2015 Call 2.900 0.760 0.760 0.000   0 0.665
SCGS98 23/04/2015 Put 2.900 0.025 0.025 0.000   0 0.025
SCGSA8 23/04/2015 Call 3.000 0.660 0.660 0.000   0 0.565
SCGSB8 23/04/2015 Put 3.000 0.025 0.025 0.000   0 0.030
SCGSC8 23/04/2015 Call 3.100 0.560 0.560 0.000   0 0.465
SCGSD8 23/04/2015 Put 3.100 0.030 0.030 0.000   0 0.035
SCGSE8 23/04/2015 Call 3.200 0.465 0.465 0.000   0 0.370
SCGSF8 23/04/2015 Put 3.200 0.035 0.035 0.000   0 0.050
SCGSG8 23/04/2015 Call 3.300 0.365 0.365 0.000   0 0.275
SCGSH8 23/04/2015 Put 3.300 0.050 0.050 0.000   0 0.070
SCGSI8 23/04/2015 Call 3.400 0.275 0.275 0.000   0 0.195
SCGSJ8 23/04/2015 Put 3.400 0.070 0.070 0.000   0 0.100
SCGSK8 23/04/2015 Call 3.500 0.195 0.195 0.000   0 0.130
SCGSL8 23/04/2015 Put 3.500 0.100 0.100 0.000   0 0.145
SCGSM8 23/04/2015 Call 3.600 0.130 0.130 0.000   0 0.085
SCGSN8 23/04/2015 Put 3.600 0.145 0.145 0.000   0 0.205
SCGSO8 23/04/2015 Call 3.700 0.085 0.085 0.000   0 0.055
SCGSP8 23/04/2015 Put 3.700 0.200 0.200 0.000   0 0.275
SCGSQ8 23/04/2015 Call 3.800 0.060 0.060 0.000   0 0.040
SCGSR8 23/04/2015 Put 3.800 0.275 0.275 0.000   0 0.360
SCGSS8 23/04/2015 Call 3.900 0.045 0.045 0.000   0 0.030
SCGST8 23/04/2015 Put 3.900 0.355 0.355 0.000   0 0.450
SCGSU8 23/04/2015 Call 4.000 0.035 0.035 0.000   0 0.025
SCGSV8 23/04/2015 Put 4.000 0.445 0.445 0.000   0 0.540
SCGSW8 23/04/2015 Call 4.100 0.035 0.035 0.000   0 0.020
SCGSX8 23/04/2015 Put 4.100 0.540 0.540 0.000   0 0.640
SCGSY8 23/04/2015 Call 4.200 0.030 0.030 0.000   0 0.015
SCGSZ8 23/04/2015 Put 4.200 0.635 0.635 0.000   0 0.740
SCGT58 23/04/2015 Call 4.300 0.030 0.030 0.000   0 0.010
SCGT68 23/04/2015 Put 4.300 0.735 0.735 0.000   0 0.835
SCGU88 28/05/2015 Call 2.700 0.960 0.960 0.000   0 0.860
SCGU98 28/05/2015 Put 2.700 0.020 0.020 0.000   0 0.025
SCGTF8 28/05/2015 Call 2.800 0.860 0.860 0.000   0 0.760
SCGTG8 28/05/2015 Put 2.800 0.025 0.025 0.000   0 0.025
SCGTR8 28/05/2015 Call 2.900 0.760 0.760 0.000   0 0.665
SCGTS8 28/05/2015 Put 2.900 0.025 0.025 0.000   0 0.025
SCGTH8 28/05/2015 Call 3.000 0.660 0.660 0.000   0 0.565
SCGTI8 28/05/2015 Put 3.000 0.030 0.030 0.000   0 0.030
SCGTV8 28/05/2015 Call 3.100 0.565 0.565 0.000   0 0.465
SCGTW8 28/05/2015 Put 3.100 0.035 0.035 0.000   0 0.040
SCGTJ8 28/05/2015 Call 3.200 0.465 0.465 0.000   0 0.375
SCGTK8 28/05/2015 Put 3.200 0.045 0.045 0.000   0 0.060
SCGTT8 28/05/2015 Call 3.300 0.370 0.370 0.000   0 0.290
SCGTU8 28/05/2015 Put 3.300 0.060 0.060 0.000   0 0.080
SCGTB8 28/05/2015 Call 3.400 0.285 0.285 0.000   0 0.215
SCGTC8 28/05/2015 Put 3.400 0.085 0.085 0.000   0 0.115
SCGTP8 28/05/2015 Call 3.500 0.210 0.210 0.000   72 0.155
SCGTQ8 28/05/2015 Put 3.500 0.115 0.115 0.000   0 0.160
SCGU48 28/05/2015 Call 3.600 0.150 0.150 0.000   0 0.105
SCGU58 28/05/2015 Put 3.600 0.160 0.160 0.000   0 0.220
SCGTL8 28/05/2015 Call 3.700 0.100 0.100 0.090 250 0 0.075
SCGTM8 28/05/2015 Put 3.700 0.220 0.220 0.000   0 0.285
SCGU28 28/05/2015 Call 3.800 0.070 0.070 0.000   0 0.050
SCGU38 28/05/2015 Put 3.800 0.285 0.285 0.000   0 0.365
SCGTD8 28/05/2015 Call 3.900 0.050 0.050 0.000   0 0.040
SCGTE8 28/05/2015 Put 3.900 0.360 0.360 0.000   0 0.450
SCGTZ8 28/05/2015 Call 4.000 0.040 0.040 0.000   0 0.035
SCGU18 28/05/2015 Put 4.000 0.445 0.445 0.000   0 0.545
SCGTN8 28/05/2015 Call 4.100 0.035 0.035 0.000   0 0.030
SCGTO8 28/05/2015 Put 4.100 0.540 0.540 0.000   0 0.640
SCGTX8 28/05/2015 Call 4.200 0.035 0.035 0.000   0 0.030
SCGTY8 28/05/2015 Put 4.200 0.635 0.635 0.000   0 0.740
SCGU68 28/05/2015 Call 4.300 0.035 0.035 0.000   0 0.030
SCGU78 28/05/2015 Put 4.300 0.735 0.735 0.000   0 0.835
SCGQV8 25/06/2015 Call 0.010 3.590 3.590 0.000   0 3.490
SCGJ18 25/06/2015 Call 2.500 1.160 1.160 0.000   0 1.060
SCGJ28 25/06/2015 Put 2.500 0.025 0.025 0.000   0 0.015
SCGJ38 25/06/2015 Call 2.600 1.060 1.060 0.000   0 0.960
SCGJ48 25/06/2015 Put 2.600 0.025 0.025 0.000   0 0.020
SCGJ58 25/06/2015 Call 2.700 0.960 0.960 0.000   0 0.860
SCGJ68 25/06/2015 Put 2.700 0.025 0.025 0.000   0 0.025
SCGJ78 25/06/2015 Call 2.800 0.860 0.860 0.000   0 0.760
SCGJ88 25/06/2015 Put 2.800 0.025 0.025 0.000   0 0.025
SCGN88 25/06/2015 Call 2.810 0.800 0.800 0.000   0 0.690
SCGN98 25/06/2015 Put 2.810 0.025 0.025 0.000   0 0.025
SCGJ98 25/06/2015 Call 2.900 0.765 0.765 0.000   0 0.665
SCGJA8 25/06/2015 Put 2.900 0.025 0.025 0.000   0 0.030
SCGJB8 25/06/2015 Call 3.000 0.665 0.665 0.000   0 0.565
SCGJC8 25/06/2015 Put 3.000 0.030 0.030 0.000   0 0.040
SCGNL8 25/06/2015 Call 3.010 0.605 0.605 0.000   0 0.510
SCGNK8 25/06/2015 Put 3.010 0.030 0.030 0.000   0 0.040
SCGJD8 25/06/2015 Call 3.100 0.565 0.565 0.000   0 0.470
SCGJE8 25/06/2015 Put 3.100 0.040 0.040 0.000   0 0.050
SCGJF8 25/06/2015 Call 3.200 0.470 0.470 0.000   0 0.375
SCGJG8 25/06/2015 Put 3.200 0.050 0.050 0.000   0 0.070
SCGNM8 25/06/2015 Call 3.210 0.425 0.425 0.000   0 0.340
SCGNN8 25/06/2015 Put 3.210 0.050 0.050 0.000   0 0.070
SCGJH8 25/06/2015 Call 3.300 0.375 0.375 0.000   64 0.295
SCGJI8 25/06/2015 Put 3.300 0.065 0.065 0.000   0 0.095
SCGJJ8 25/06/2015 Call 3.400 0.295 0.295 0.000   0 0.220
SCGJK8 25/06/2015 Put 3.400 0.090 0.090 0.000   0 0.130
SCGJL8 25/06/2015 Call 3.500 0.220 0.220 0.000   110 0.165
SCGJM8 25/06/2015 Put 3.500 0.125 0.125 0.000   0 0.175
SCGJN8 25/06/2015 Call 3.600 0.165 0.165 0.000   0 0.115
SCGJO8 25/06/2015 Put 3.600 0.170 0.170 0.000   0 0.230
SCGJP8 25/06/2015 Call 3.700 0.120 0.120 0.000   0 0.080
SCGJQ8 25/06/2015 Put 3.700 0.225 0.225 0.000   0 0.295
SCGJR8 25/06/2015 Call 3.800 0.085 0.085 0.070 137 1 0.055
SCGJS8 25/06/2015 Put 3.800 0.290 0.290 0.000   0 0.370
SCGJT8 25/06/2015 Call 3.900 0.060 0.060 0.000   0 0.040
SCGJU8 25/06/2015 Put 3.900 0.370 0.370 0.000   0 0.455
SCGL98 25/06/2015 Call 4.000 0.045 0.045 0.000   0 0.030
SCGLA8 25/06/2015 Put 4.000 0.455 0.455 0.000   0 0.545
SCGLT8 25/06/2015 Call 4.100 0.040 0.040 0.000   0 0.025
SCGLU8 25/06/2015 Put 4.100 0.545 0.545 0.000   0 0.640
SCGM78 25/06/2015 Call 4.200 0.035 0.035 0.000   0 0.020
SCGM88 25/06/2015 Put 4.200 0.640 0.640 0.000   0 0.740
SCGPL8 25/06/2015 Call 4.300 0.035 0.035 0.000   0 0.015
SCGPM8 25/06/2015 Put 4.300 0.735 0.735 0.000   0 0.835
SCGJV8 24/09/2015 Call 2.400 1.260 1.260 0.000   0 1.160
SCGJW8 24/09/2015 Put 2.400 0.005 0.005 0.000   0 0.009
SCGJX8 24/09/2015 Call 2.600 1.060 1.060 0.000   0 0.960
SCGJY8 24/09/2015 Put 2.600 0.015 0.015 0.000   0 0.020
SCGR48 24/09/2015 Call 2.700 0.960 0.960 0.000   0 0.860
SCGR58 24/09/2015 Put 2.700 0.020 0.020 0.000   0 0.030
SCGJZ8 24/09/2015 Call 2.800 0.865 0.865 0.000   0 0.760
SCGK18 24/09/2015 Put 2.800 0.030 0.030 0.000   0 0.040
SCGR88 24/09/2015 Call 2.900 0.765 0.765 0.000   0 0.665
SCGR98 24/09/2015 Put 2.900 0.040 0.040 0.000   0 0.050
SCGK28 24/09/2015 Call 3.000 0.665 0.665 0.000   52 0.565
SCGK38 24/09/2015 Put 3.000 0.050 0.050 0.000   0 0.065
SCGQX8 24/09/2015 Call 3.100 0.570 0.570 0.000   0 0.475
SCGQY8 24/09/2015 Put 3.100 0.065 0.065 0.000   0 0.090
SCGK48 24/09/2015 Call 3.200 0.475 0.475 0.000   0 0.385
SCGK58 24/09/2015 Put 3.200 0.090 0.090 0.000   0 0.120
SCGR28 24/09/2015 Call 3.300 0.385 0.385 0.000   0 0.310
SCGR38 24/09/2015 Put 3.300 0.115 0.115 0.000   0 0.155
SCGK68 24/09/2015 Call 3.400 0.310 0.310 0.000   0 0.245
SCGK78 24/09/2015 Put 3.400 0.155 0.155 0.000   0 0.200
SCGRJ8 24/09/2015 Call 3.500 0.245 0.245 0.000   0 0.185
SCGRK8 24/09/2015 Put 3.500 0.195 0.195 0.000   0 0.250
SCGK88 24/09/2015 Call 3.600 0.185 0.185 0.000   259 0.140
SCGK98 24/09/2015 Put 3.600 0.245 0.245 0.000   0 0.310
SCGRF8 24/09/2015 Call 3.700 0.140 0.140 0.000   0 0.105
SCGRG8 24/09/2015 Put 3.700 0.305 0.305 0.000   0 0.375
SCGKA8 24/09/2015 Call 3.800 0.105 0.105 0.000   400 0.075
SCGKB8 24/09/2015 Put 3.800 0.370 0.370 0.000   0 0.445
SCGR68 24/09/2015 Call 3.900 0.075 0.075 0.000   0 0.055
SCGR78 24/09/2015 Put 3.900 0.440 0.440 0.000   0 0.525
SCGKC8 24/09/2015 Call 4.000 0.050 0.050 0.000   0 0.040
SCGKD8 24/09/2015 Put 4.000 0.520 0.520 0.000   0 0.610
SCGRH8 24/09/2015 Call 4.100 0.035 0.035 0.000   0 0.025
SCGRI8 24/09/2015 Put 4.100 0.605 0.605 0.000   0 0.700
SCGLB8 24/09/2015 Call 4.200 0.025 0.025 0.000   0 0.020
SCGLC8 24/09/2015 Put 4.200 0.695 0.695 0.000   0 0.790
SCGT78 24/09/2015 Call 4.300 0.015 0.015 0.000   0 0.010
SCGT88 24/09/2015 Put 4.300 0.785 0.785 0.000   0 0.885
SCGNS8 24/09/2015 Call 4.400 0.010 0.010 0.000   0 0.008
SCGNT8 24/09/2015 Put 4.400 0.885 0.885 0.000   0 0.985
SCGKE8 17/12/2015 Call 2.400 1.260 1.260 0.000   0 1.160
SCGKF8 17/12/2015 Put 2.400 0.015 0.015 0.000   0 0.025
SCGKG8 17/12/2015 Call 2.600 1.060 1.060 0.000   0 0.960
SCGKH8 17/12/2015 Put 2.600 0.025 0.025 0.000   0 0.035
SCGKI8 17/12/2015 Call 2.800 0.860 0.860 0.000   0 0.760
SCGKJ8 17/12/2015 Put 2.800 0.040 0.040 0.000   0 0.055
SCGV18 17/12/2015 Call 2.900 0.765 0.765 0.000   0 0.665
SCGV28 17/12/2015 Put 2.900 0.055 0.055 0.000   0 0.070
SCGKK8 17/12/2015 Call 3.000 0.665 0.665 0.000   0 0.570
SCGKL8 17/12/2015 Put 3.000 0.070 0.070 0.000   0 0.090
SCGUY8 17/12/2015 Call 3.100 0.570 0.570 0.000   0 0.485
SCGUZ8 17/12/2015 Put 3.100 0.085 0.085 0.000   0 0.110
SCGKO8 17/12/2015 Call 3.200 0.485 0.485 0.000   0 0.405
SCGKP8 17/12/2015 Put 3.200 0.110 0.110 0.000   0 0.145
SCGUU8 17/12/2015 Call 3.300 0.400 0.400 0.000   0 0.330
SCGUV8 17/12/2015 Put 3.300 0.140 0.140 0.000   0 0.180
SCGKQ8 17/12/2015 Call 3.400 0.330 0.330 0.000   92 0.265
SCGKR8 17/12/2015 Put 3.400 0.175 0.175 0.000   0 0.225
SCGUW8 17/12/2015 Call 3.500 0.265 0.265 0.000   0 0.215
SCGUX8 17/12/2015 Put 3.500 0.220 0.220 0.000   0 0.275
SCGKS8 17/12/2015 Call 3.600 0.215 0.215 0.000   0 0.165
SCGKT8 17/12/2015 Put 3.600 0.270 0.270 0.000   0 0.335
SCGUQ8 17/12/2015 Call 3.700 0.170 0.170 0.000   0 0.130
SCGUR8 17/12/2015 Put 3.700 0.330 0.330 0.000   0 0.395
SCGKU8 17/12/2015 Call 3.800 0.130 0.130 0.000   0 0.100
SCGKV8 17/12/2015 Put 3.800 0.390 0.390 0.000   0 0.465
SCGUS8 17/12/2015 Call 3.900 0.100 0.100 0.000   0 0.075
SCGUT8 17/12/2015 Put 3.900 0.460 0.460 0.000   0 0.545
SCGKW8 17/12/2015 Call 4.000 0.075 0.075 0.000   0 0.055
SCGKX8 17/12/2015 Put 4.000 0.540 0.540 0.000   0 0.625
SCGV38 17/12/2015 Call 4.100 0.055 0.055 0.000   0 0.040
SCGV48 17/12/2015 Put 4.100 0.620 0.620 0.000   0 0.710
SCGLD8 17/12/2015 Call 4.200 0.040 0.040 0.000   0 0.030
SCGLE8 17/12/2015 Put 4.200 0.710 0.710 0.000   0 0.800
SCGVN8 17/12/2015 Call 4.300 0.030 0.030 0.000      
SCGVO8 17/12/2015 Put 4.300 0.800 0.800 0.000      
SCGNU8 17/12/2015 Call 4.400 0.020 0.020 0.000   0 0.015
SCGNV8 17/12/2015 Put 4.400 0.895 0.895 0.000   0 0.985
SCGS48 23/03/2016 Call 2.400 1.260 1.260 0.000   0 1.160
SCGS58 23/03/2016 Put 2.400 0.020 0.020 0.000   0 0.025
SCGRV8 23/03/2016 Call 2.600 1.060 1.060 0.000   0 0.960
SCGRW8 23/03/2016 Put 2.600 0.040 0.040 0.000   0 0.050
SCGRZ8 23/03/2016 Call 2.800 0.860 0.860 0.000   0 0.760
SCGS18 23/03/2016 Put 2.800 0.070 0.070 0.000   0 0.090
SCGS28 23/03/2016 Call 3.000 0.660 0.660 0.000   0 0.565
SCGS38 23/03/2016 Put 3.000 0.115 0.115 0.000   0 0.145
SCGRN8 23/03/2016 Call 3.200 0.480 0.480 0.000   0 0.395
SCGRO8 23/03/2016 Put 3.200 0.180 0.180 0.000   0 0.215
SCGRP8 23/03/2016 Call 3.400 0.330 0.330 0.000   0 0.270
SCGRQ8 23/03/2016 Put 3.400 0.265 0.265 0.000   0 0.310
SCGRT8 23/03/2016 Call 3.600 0.225 0.225 0.000   0 0.175
SCGRU8 23/03/2016 Put 3.600 0.365 0.365 0.000   0 0.425
SCGRR8 23/03/2016 Call 3.800 0.145 0.145 0.000   0 0.110
SCGRS8 23/03/2016 Put 3.800 0.490 0.490 0.000   0 0.560
SCGRX8 23/03/2016 Call 4.000 0.090 0.090 0.000   0 0.070
SCGRY8 23/03/2016 Put 4.000 0.635 0.635 0.000   0 0.715
SCGRL8 23/03/2016 Call 4.200 0.055 0.055 0.000   0 0.040
SCGRM8 23/03/2016 Put 4.200 0.795 0.795 0.000   0 0.880
SCGT18 23/03/2016 Call 4.400 0.035 0.035 0.000   0 0.025
SCGT28 23/03/2016 Put 4.400 0.965 0.965 0.000   0 1.055
SCGV78 23/06/2016 Call 2.600 1.060 1.060 0.000   0 0.960
SCGV88 23/06/2016 Put 2.600 0.020 0.020 0.000   0 0.030
SCGVB8 23/06/2016 Call 2.800 0.860 0.860 0.000   0 0.760
SCGVC8 23/06/2016 Put 2.800 0.050 0.050 0.000   0 0.065
SCGVJ8 23/06/2016 Call 3.000 0.660 0.660 0.000   0 0.565
SCGVK8 23/06/2016 Put 3.000 0.095 0.095 0.000   0 0.120
SCGV98 23/06/2016 Call 3.200 0.475 0.475 0.000   0 0.390
SCGVA8 23/06/2016 Put 3.200 0.160 0.160 0.000   0 0.195
SCGVF8 23/06/2016 Call 3.400 0.325 0.325 0.000   0 0.260
SCGVG8 23/06/2016 Put 3.400 0.250 0.250 0.000   0 0.295
SCGVD8 23/06/2016 Call 3.600 0.220 0.220 0.000   0 0.170
SCGVE8 23/06/2016 Put 3.600 0.360 0.360 0.000   0 0.420
SCGVH8 23/06/2016 Call 3.800 0.145 0.145 0.000   0 0.110
SCGVI8 23/06/2016 Put 3.800 0.490 0.490 0.000   0 0.560
SCGVL8 23/06/2016 Call 4.000 0.095 0.095 0.000   0 0.070
SCGVM8 23/06/2016 Put 4.000 0.640 0.640 0.000   0 0.720
SCGV58 23/06/2016 Call 4.200 0.060 0.060 0.000   0 0.045
SCGV68 23/06/2016 Put 4.200 0.805 0.805 0.000   0 0.890
SCGVP8 23/06/2016 Call 4.400 0.035 0.035 0.000      
SCGVQ8 23/06/2016 Put 4.400 0.975 0.975 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.