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 3.760 0.000 3.740 3.770 3.730 3.770 3.690 12,203,365 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SCGYW8 24/09/2015 Call 0.010 3.755 3.755 0.000   130,012 3.755
SCGJV8 24/09/2015 Call 2.400 1.365 1.365 0.000   0 1.365
SCGJW8 24/09/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SCGJX8 24/09/2015 Call 2.600 1.165 1.165 0.000   0 1.165
SCGJY8 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SCGR48 24/09/2015 Call 2.700 1.065 1.065 0.000   0 1.065
SCGR58 24/09/2015 Put 2.700 0.000 0.000 0.000   0 0.000
SCGJZ8 24/09/2015 Call 2.800 0.965 0.965 0.000   0 0.965
SCGK18 24/09/2015 Put 2.800 0.000 0.000 0.000   0 0.000
SCGR88 24/09/2015 Call 2.900 0.865 0.865 0.000   0 0.865
SCGR98 24/09/2015 Put 2.900 0.000 0.000 0.000   0 0.000
SCGK28 24/09/2015 Call 3.000 0.765 0.765 0.000   0 0.765
SCGK38 24/09/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SCGQX8 24/09/2015 Call 3.100 0.670 0.670 0.000   0 0.670
SCGQY8 24/09/2015 Put 3.100 0.001 0.001 0.000   0 0.001
SCGK48 24/09/2015 Call 3.200 0.570 0.570 0.000   0 0.570
SCGK58 24/09/2015 Put 3.200 0.002 0.002 0.000   400 0.002
SCGR28 24/09/2015 Call 3.300 0.475 0.475 0.000   0 0.475
SCGR38 24/09/2015 Put 3.300 0.005 0.005 0.000   50 0.005
SCGK68 24/09/2015 Call 3.400 0.385 0.385 0.000   0 0.385
SCGK78 24/09/2015 Put 3.400 0.010 0.010 0.000   0 0.010
SCGRJ8 24/09/2015 Call 3.500 0.295 0.295 0.000   0 0.295
SCGRK8 24/09/2015 Put 3.500 0.020 0.020 0.000   0 0.020
SCGK88 24/09/2015 Call 3.600 0.215 0.215 0.000   0 0.215
SCGK98 24/09/2015 Put 3.600 0.040 0.040 0.000   0 0.040
SCGRF8 24/09/2015 Call 3.700 0.145 0.145 0.000   200 0.145
SCGRG8 24/09/2015 Put 3.700 0.070 0.070 0.000   600 0.070
SCGKA8 24/09/2015 Call 3.800 0.090 0.090 0.065 100 509 0.090
SCGKB8 24/09/2015 Put 3.800 0.110 0.110 0.000   0 0.110
SCGR68 24/09/2015 Call 3.900 0.055 0.055 0.000   10,181 0.055
SCGR78 24/09/2015 Put 3.900 0.170 0.170 0.000   43 0.170
SCGGX9 24/09/2015 Call 3.910 0.050 0.050 0.000   0 0.050
SCGGY9 24/09/2015 Put 3.910 0.175 0.175 0.000   0 0.175
SCGKC8 24/09/2015 Call 4.000 0.030 0.030 0.000   30 0.030
SCGKD8 24/09/2015 Put 4.000 0.245 0.245 0.000   0 0.245
SCGI19 24/09/2015 Call 4.010 0.025 0.025 0.000   9,373 0.025
SCGGZ9 24/09/2015 Put 4.010 0.255 0.255 0.000   0 0.255
SCGRH8 24/09/2015 Call 4.100 0.015 0.015 0.000   2,439 0.015
SCGRI8 24/09/2015 Put 4.100 0.340 0.340 0.000   0 0.340
SCGLB8 24/09/2015 Call 4.200 0.006 0.006 0.000   500 0.006
SCGLC8 24/09/2015 Put 4.200 0.440 0.440 0.000   0 0.440
SCGT78 24/09/2015 Call 4.300 0.003 0.003 0.000   0 0.003
SCGT88 24/09/2015 Put 4.300 0.540 0.540 0.000   0 0.540
SCGNS8 24/09/2015 Call 4.400 0.001 0.001 0.000   0 0.001
SCGNT8 24/09/2015 Put 4.400 0.640 0.640 0.000   0 0.640
SCGWK8 24/09/2015 Call 4.500 0.000 0.000 0.000   0 0.000
SCGWL8 24/09/2015 Put 4.500 0.740 0.740 0.000   0 0.740
SCGX78 24/09/2015 Call 4.600 0.000 0.000 0.000   0 0.000
SCGX88 24/09/2015 Put 4.600 0.845 0.845 0.000   0 0.845
SCGYQ8 24/09/2015 Call 4.700 0.000 0.000 0.000   0 0.000
SCGYR8 24/09/2015 Put 4.700 0.950 0.950 0.000   0 0.950
SCGF49 29/10/2015 Call 0.110 3.650 3.650 0.000   1,270 3.650
SCGF39 29/10/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SCGJF9 29/10/2015 Call 2.900 0.875 0.875 0.000   0 0.875
SCGJG9 29/10/2015 Put 2.900 0.002 0.002 0.000   0 0.002
SCGD89 29/10/2015 Call 3.000 0.780 0.780 0.000   0 0.780
SCGD99 29/10/2015 Put 3.000 0.004 0.004 0.000   0 0.004
SCGCP9 29/10/2015 Call 3.100 0.685 0.685 0.000   0 0.685
SCGCQ9 29/10/2015 Put 3.100 0.008 0.008 0.000   0 0.008
SCGCF9 29/10/2015 Call 3.200 0.595 0.595 0.000   0 0.595
SCGCG9 29/10/2015 Put 3.200 0.015 0.015 0.000   0 0.015
SCGCR9 29/10/2015 Call 3.300 0.505 0.505 0.000   0 0.505
SCGCS9 29/10/2015 Put 3.300 0.025 0.025 0.000   0 0.025
SCGCJ9 29/10/2015 Call 3.400 0.420 0.420 0.000   0 0.420
SCGCK9 29/10/2015 Put 3.400 0.040 0.040 0.000   100 0.040
SCGCX9 29/10/2015 Call 3.500 0.335 0.335 0.000   0 0.335
SCGCY9 29/10/2015 Put 3.500 0.060 0.060 0.000   40 0.060
SCGCN9 29/10/2015 Call 3.600 0.260 0.260 0.000   0 0.260
SCGCO9 29/10/2015 Put 3.600 0.085 0.085 0.000   0 0.085
SCGCT9 29/10/2015 Call 3.700 0.195 0.195 0.000   0 0.195
SCGCU9 29/10/2015 Put 3.700 0.125 0.125 0.000   235 0.125
SCGF19 29/10/2015 Call 3.710 0.190 0.190 0.000   0 0.190
SCGF29 29/10/2015 Put 3.710 0.125 0.125 0.000   0 0.125
SCGCL9 29/10/2015 Call 3.800 0.140 0.140 0.000   1,604 0.140
SCGCM9 29/10/2015 Put 3.800 0.165 0.165 0.000   0 0.165
SCGEZ9 29/10/2015 Call 3.810 0.135 0.135 0.000   0 0.135
SCGEY9 29/10/2015 Put 3.810 0.170 0.170 0.000   0 0.170
SCGCV9 29/10/2015 Call 3.900 0.095 0.095 0.000   200 0.095
SCGCW9 29/10/2015 Put 3.900 0.220 0.220 0.000   0 0.220
SCGGS9 29/10/2015 Call 3.910 0.095 0.095 0.000   0 0.095
SCGGR9 29/10/2015 Put 3.910 0.225 0.225 0.000   0 0.225
SCGCH9 29/10/2015 Call 4.000 0.065 0.065 0.000   15,930 0.065
SCGCI9 29/10/2015 Put 4.000 0.290 0.290 0.000   0 0.290
SCGCZ9 29/10/2015 Call 4.100 0.040 0.040 0.000   10,205 0.040
SCGD19 29/10/2015 Put 4.100 0.365 0.365 0.000   0 0.365
SCGC89 29/10/2015 Call 4.200 0.025 0.025 0.000   0 0.025
SCGC99 29/10/2015 Put 4.200 0.455 0.455 0.000   0 0.455
SCGD29 29/10/2015 Call 4.300 0.015 0.015 0.000   0 0.015
SCGD39 29/10/2015 Put 4.300 0.545 0.545 0.000   0 0.545
SCGD49 29/10/2015 Call 4.400 0.009 0.009 0.000   0 0.009
SCGD59 29/10/2015 Put 4.400 0.645 0.645 0.000   0 0.645
SCGC69 29/10/2015 Call 4.500 0.005 0.005 0.000   0 0.005
SCGC79 29/10/2015 Put 4.500 0.745 0.745 0.000   0 0.745
SCGD69 29/10/2015 Call 4.600 0.003 0.003 0.000   0 0.003
SCGD79 29/10/2015 Put 4.600 0.845 0.845 0.000   0 0.845
SCGDQ9 29/10/2015 Call 4.700 0.002 0.002 0.000   0 0.002
SCGDR9 29/10/2015 Put 4.700 0.945 0.945 0.000   0 0.945
SCGJH9 26/11/2015 Call 2.900 0.885 0.885 0.000   0 0.885
SCGJI9 26/11/2015 Put 2.900 0.007 0.007 0.000   0 0.007
SCGJ99 26/11/2015 Call 3.000 0.795 0.795 0.000   0 0.795
SCGJA9 26/11/2015 Put 3.000 0.010 0.010 0.000   0 0.010
SCGEW9 26/11/2015 Call 3.100 0.700 0.700 0.000   0 0.700
SCGEX9 26/11/2015 Put 3.100 0.020 0.020 0.000   0 0.020
SCGDU9 26/11/2015 Call 3.200 0.610 0.610 0.000   0 0.610
SCGDV9 26/11/2015 Put 3.200 0.030 0.030 0.000   0 0.030
SCGDW9 26/11/2015 Call 3.300 0.525 0.525 0.000   0 0.525
SCGDX9 26/11/2015 Put 3.300 0.045 0.045 0.000   36 0.045
SCGDY9 26/11/2015 Call 3.400 0.440 0.440 0.000   0 0.440
SCGDZ9 26/11/2015 Put 3.400 0.065 0.065 0.000   0 0.065
SCGE19 26/11/2015 Call 3.500 0.365 0.365 0.000   0 0.365
SCGE29 26/11/2015 Put 3.500 0.085 0.085 0.000   0 0.085
SCGE39 26/11/2015 Call 3.600 0.290 0.290 0.000   0 0.290
SCGE49 26/11/2015 Put 3.600 0.115 0.115 0.000   0 0.115
SCGE59 26/11/2015 Call 3.700 0.225 0.225 0.000   0 0.225
SCGE69 26/11/2015 Put 3.700 0.150 0.150 0.000   0 0.150
SCGE79 26/11/2015 Call 3.800 0.170 0.170 0.000   0 0.170
SCGE89 26/11/2015 Put 3.800 0.195 0.195 0.000   0 0.195
SCGE99 26/11/2015 Call 3.900 0.125 0.125 0.095 5,148 6,486 0.125
SCGEF9 26/11/2015 Put 3.900 0.245 0.245 0.000   0 0.245
SCGEG9 26/11/2015 Call 4.000 0.090 0.090 0.000   12,900 0.090
SCGEH9 26/11/2015 Put 4.000 0.310 0.310 0.000   0 0.310
SCGEI9 26/11/2015 Call 4.100 0.060 0.060 0.000   10,400 0.060
SCGEJ9 26/11/2015 Put 4.100 0.380 0.380 0.000   0 0.380
SCGEK9 26/11/2015 Call 4.200 0.040 0.040 0.000   0 0.040
SCGEL9 26/11/2015 Put 4.200 0.460 0.460 0.000   0 0.460
SCGEM9 26/11/2015 Call 4.300 0.030 0.030 0.000   0 0.030
SCGEN9 26/11/2015 Put 4.300 0.550 0.550 0.000   0 0.550
SCGEO9 26/11/2015 Call 4.400 0.020 0.020 0.000   0 0.020
SCGEP9 26/11/2015 Put 4.400 0.640 0.640 0.000   0 0.640
SCGEQ9 26/11/2015 Call 4.500 0.010 0.010 0.000   0 0.010
SCGER9 26/11/2015 Put 4.500 0.740 0.740 0.000   0 0.740
SCGES9 26/11/2015 Call 4.600 0.007 0.007 0.000   0 0.007
SCGET9 26/11/2015 Put 4.600 0.840 0.840 0.000   0 0.840
SCGEU9 26/11/2015 Call 4.700 0.005 0.005 0.000   0 0.005
SCGEV9 26/11/2015 Put 4.700 0.940 0.940 0.000   0 0.940
SCGF69 17/12/2015 Call 0.110 3.650 3.650 0.000   0 3.650
SCGF59 17/12/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SCGKE8 17/12/2015 Call 2.400 1.375 1.375 0.000   0 1.375
SCGKF8 17/12/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SCGKG8 17/12/2015 Call 2.600 1.180 1.180 0.000   0 1.180
SCGKH8 17/12/2015 Put 2.600 0.002 0.002 0.000   0 0.002
SCGKI8 17/12/2015 Call 2.800 0.990 0.990 0.000   0 0.990
SCGKJ8 17/12/2015 Put 2.800 0.006 0.006 0.000   0 0.006
SCGV18 17/12/2015 Call 2.900 0.895 0.895 0.000   0 0.895
SCGV28 17/12/2015 Put 2.900 0.010 0.010 0.000   0 0.010
SCGKK8 17/12/2015 Call 3.000 0.805 0.805 0.000   0 0.805
SCGKL8 17/12/2015 Put 3.000 0.015 0.015 0.000   0 0.015
SCGUY8 17/12/2015 Call 3.100 0.710 0.710 0.000   0 0.710
SCGUZ8 17/12/2015 Put 3.100 0.025 0.025 0.000   0 0.025
SCGKO8 17/12/2015 Call 3.200 0.625 0.625 0.000   0 0.625
SCGKP8 17/12/2015 Put 3.200 0.040 0.040 0.000   0 0.040
SCGUU8 17/12/2015 Call 3.300 0.535 0.535 0.000   0 0.535
SCGUV8 17/12/2015 Put 3.300 0.055 0.055 0.000   0 0.055
SCGKQ8 17/12/2015 Call 3.400 0.455 0.455 0.000   7 0.455
SCGKR8 17/12/2015 Put 3.400 0.075 0.075 0.000   0 0.075
SCGUW8 17/12/2015 Call 3.500 0.380 0.380 0.000   0 0.380
SCGUX8 17/12/2015 Put 3.500 0.100 0.100 0.000   0 0.100
SCGKS8 17/12/2015 Call 3.600 0.305 0.305 0.000   111 0.305
SCGKT8 17/12/2015 Put 3.600 0.130 0.130 0.000   0 0.130
SCGUQ8 17/12/2015 Call 3.700 0.245 0.245 0.000   0 0.245
SCGUR8 17/12/2015 Put 3.700 0.165 0.165 0.000   0 0.165
SCGKU8 17/12/2015 Call 3.800 0.190 0.190 0.000   0 0.190
SCGKV8 17/12/2015 Put 3.800 0.210 0.210 0.000   240 0.210
SCGUS8 17/12/2015 Call 3.900 0.145 0.145 0.000   0 0.145
SCGUT8 17/12/2015 Put 3.900 0.265 0.265 0.000   400 0.265
SCGYU8 17/12/2015 Call 3.910 0.140 0.140 0.000   2,100 0.140
SCGYV8 17/12/2015 Put 3.910 0.265 0.265 0.000   0 0.265
SCGKW8 17/12/2015 Call 4.000 0.105 0.105 0.000   5,361 0.105
SCGKX8 17/12/2015 Put 4.000 0.330 0.330 0.000   0 0.330
SCGJ39 17/12/2015 Call 4.010 0.105 0.105 0.000   2,000 0.105
SCGJ29 17/12/2015 Put 4.010 0.330 0.330 0.000   0 0.330
SCGV38 17/12/2015 Call 4.100 0.080 0.080 0.000   0 0.080
SCGV48 17/12/2015 Put 4.100 0.400 0.400 0.000   0 0.400
SCGLD8 17/12/2015 Call 4.200 0.055 0.055 0.000   400 0.055
SCGLE8 17/12/2015 Put 4.200 0.480 0.480 0.000   0 0.480
SCGVN8 17/12/2015 Call 4.300 0.040 0.040 0.000   0 0.040
SCGVO8 17/12/2015 Put 4.300 0.565 0.565 0.000   0 0.565
SCGNU8 17/12/2015 Call 4.400 0.030 0.030 0.000   0 0.030
SCGNV8 17/12/2015 Put 4.400 0.655 0.655 0.000   0 0.655
SCGWM8 17/12/2015 Call 4.500 0.020 0.020 0.000   0 0.020
SCGWN8 17/12/2015 Put 4.500 0.750 0.750 0.000   0 0.750
SCGX98 17/12/2015 Call 4.600 0.015 0.015 0.000   0 0.015
SCGXA8 17/12/2015 Put 4.600 0.845 0.845 0.000   0 0.845
SCGYS8 17/12/2015 Call 4.700 0.009 0.009 0.000   0 0.009
SCGYT8 17/12/2015 Put 4.700 0.945 0.945 0.000   0 0.945
SCGJJ9 28/01/2016 Call 2.900 0.905 0.905 0.000   0 0.905
SCGJK9 28/01/2016 Put 2.900 0.020 0.020 0.000   0 0.020
SCGJB9 28/01/2016 Call 3.000 0.815 0.815 0.000   0 0.815
SCGJC9 28/01/2016 Put 3.000 0.025 0.025 0.000   0 0.025
SCGJ69 28/01/2016 Call 3.100 0.725 0.725 0.000   0 0.725
SCGJ79 28/01/2016 Put 3.100 0.040 0.040 0.000   0 0.040
SCGJ49 28/01/2016 Call 3.200 0.640 0.640 0.000   0 0.640
SCGJ59 28/01/2016 Put 3.200 0.055 0.055 0.000   0 0.055
SCGI89 28/01/2016 Call 3.300 0.555 0.555 0.000   0 0.555
SCGI99 28/01/2016 Put 3.300 0.070 0.070 0.000   0 0.070
SCGIR9 28/01/2016 Call 3.400 0.475 0.475 0.000   0 0.475
SCGIS9 28/01/2016 Put 3.400 0.090 0.090 0.000   0 0.090
SCGI69 28/01/2016 Call 3.500 0.405 0.405 0.000   0 0.405
SCGI79 28/01/2016 Put 3.500 0.115 0.115 0.000   0 0.115
SCGIT9 28/01/2016 Call 3.600 0.335 0.335 0.000   0 0.335
SCGIU9 28/01/2016 Put 3.600 0.150 0.150 0.000   0 0.150
SCGIF9 28/01/2016 Call 3.700 0.275 0.275 0.000   0 0.275
SCGIG9 28/01/2016 Put 3.700 0.185 0.185 0.000   0 0.185
SCGIZ9 28/01/2016 Call 3.800 0.220 0.220 0.000   0 0.220
SCGJ19 28/01/2016 Put 3.800 0.230 0.230 0.000   0 0.230
SCGIH9 28/01/2016 Call 3.900 0.170 0.170 0.000   0 0.170
SCGII9 28/01/2016 Put 3.900 0.280 0.280 0.000   0 0.280
SCGIV9 28/01/2016 Call 4.000 0.130 0.130 0.000   0 0.130
SCGIW9 28/01/2016 Put 4.000 0.340 0.340 0.000   0 0.340
SCGIJ9 28/01/2016 Call 4.100 0.100 0.100 0.000   0 0.100
SCGIK9 28/01/2016 Put 4.100 0.410 0.410 0.000   0 0.410
SCGIX9 28/01/2016 Call 4.200 0.070 0.070 0.000   0 0.070
SCGIY9 28/01/2016 Put 4.200 0.485 0.485 0.000   0 0.485
SCGIL9 28/01/2016 Call 4.300 0.055 0.055 0.000   0 0.055
SCGIM9 28/01/2016 Put 4.300 0.570 0.570 0.000   0 0.570
SCGIP9 28/01/2016 Call 4.400 0.040 0.040 0.000   0 0.040
SCGIQ9 28/01/2016 Put 4.400 0.655 0.655 0.000   0 0.655
SCGI29 28/01/2016 Call 4.500 0.030 0.030 0.000   0 0.030
SCGI39 28/01/2016 Put 4.500 0.750 0.750 0.000   0 0.750
SCGIN9 28/01/2016 Call 4.600 0.020 0.020 0.000   0 0.020
SCGIO9 28/01/2016 Put 4.600 0.845 0.845 0.000   0 0.845
SCGI49 28/01/2016 Call 4.700 0.015 0.015 0.000   0 0.015
SCGI59 28/01/2016 Put 4.700 0.945 0.945 0.000   0 0.945
SCGK69 25/02/2016 Call 3.100 0.720 0.720 0.000   0 0.720
SCGK79 25/02/2016 Put 3.100 0.060 0.060 0.000   0 0.060
SCGKA9 25/02/2016 Call 3.200 0.635 0.635 0.000   0 0.635
SCGKB9 25/02/2016 Put 3.200 0.080 0.080 0.000   0 0.080
SCGK49 25/02/2016 Call 3.300 0.550 0.550 0.000   0 0.550
SCGK59 25/02/2016 Put 3.300 0.100 0.100 0.000   0 0.100
SCGKC9 25/02/2016 Call 3.400 0.470 0.470 0.000   0 0.470
SCGKD9 25/02/2016 Put 3.400 0.125 0.125 0.000   0 0.125
SCGJV9 25/02/2016 Call 3.500 0.400 0.400 0.000   0 0.400
SCGJW9 25/02/2016 Put 3.500 0.160 0.160 0.000   0 0.160
SCGKI9 25/02/2016 Call 3.600 0.330 0.330 0.000   0 0.330
SCGKJ9 25/02/2016 Put 3.600 0.200 0.200 0.000   0 0.200
SCGJZ9 25/02/2016 Call 3.700 0.270 0.270 0.000   0 0.270
SCGK19 25/02/2016 Put 3.700 0.240 0.240 0.000   0 0.240
SCGK89 25/02/2016 Call 3.800 0.215 0.215 0.000   0 0.215
SCGK99 25/02/2016 Put 3.800 0.295 0.295 0.000   0 0.295
SCGJX9 25/02/2016 Call 3.900 0.170 0.170 0.000   0 0.170
SCGJY9 25/02/2016 Put 3.900 0.350 0.350 0.000   0 0.350
SCGKK9 25/02/2016 Call 4.000 0.130 0.130 0.000   0 0.130
SCGKL9 25/02/2016 Put 4.000 0.415 0.415 0.000   0 0.415
SCGJT9 25/02/2016 Call 4.100 0.095 0.095 0.000   0 0.095
SCGJU9 25/02/2016 Put 4.100 0.490 0.490 0.000   0 0.490
SCGKG9 25/02/2016 Call 4.200 0.075 0.075 0.000   0 0.075
SCGKH9 25/02/2016 Put 4.200 0.565 0.565 0.000   0 0.565
SCGJR9 25/02/2016 Call 4.300 0.055 0.055 0.000   0 0.055
SCGJS9 25/02/2016 Put 4.300 0.650 0.650 0.000   0 0.650
SCGKE9 25/02/2016 Call 4.400 0.040 0.040 0.000   0 0.040
SCGKF9 25/02/2016 Put 4.400 0.735 0.735 0.000   0 0.735
SCGK29 25/02/2016 Call 4.500 0.030 0.030 0.000   0 0.030
SCGK39 25/02/2016 Put 4.500 0.825 0.825 0.000   0 0.825
SCGKM9 25/02/2016 Call 4.600 0.020 0.020 0.000   0 0.020
SCGKN9 25/02/2016 Put 4.600 0.920 0.920 0.000   0 0.920
SCGJ89 23/03/2016 Call 0.010 3.695 3.695 0.000   0 3.695
SCGS48 23/03/2016 Call 2.400 1.385 1.385 0.000   0 1.385
SCGS58 23/03/2016 Put 2.400 0.005 0.005 0.000   0 0.005
SCGRV8 23/03/2016 Call 2.600 1.190 1.190 0.000   0 1.190
SCGRW8 23/03/2016 Put 2.600 0.010 0.010 0.000   0 0.010
SCGRZ8 23/03/2016 Call 2.800 1.000 1.000 0.000   0 1.000
SCGS18 23/03/2016 Put 2.800 0.030 0.030 0.000   0 0.030
SCGJL9 23/03/2016 Call 2.900 0.905 0.905 0.000   0 0.905
SCGJM9 23/03/2016 Put 2.900 0.040 0.040 0.000   0 0.040
SCGS28 23/03/2016 Call 3.000 0.815 0.815 0.000   0 0.815
SCGS38 23/03/2016 Put 3.000 0.055 0.055 0.000   0 0.055
SCGB79 23/03/2016 Call 3.100 0.725 0.725 0.000   0 0.725
SCGB89 23/03/2016 Put 3.100 0.070 0.070 0.000   0 0.070
SCGRN8 23/03/2016 Call 3.200 0.640 0.640 0.000   0 0.640
SCGRO8 23/03/2016 Put 3.200 0.090 0.090 0.000   0 0.090
SCGB39 23/03/2016 Call 3.300 0.555 0.555 0.000   0 0.555
SCGB49 23/03/2016 Put 3.300 0.110 0.110 0.000   0 0.110
SCGRP8 23/03/2016 Call 3.400 0.480 0.480 0.000   0 0.480
SCGRQ8 23/03/2016 Put 3.400 0.140 0.140 0.000   0 0.140
SCGB59 23/03/2016 Call 3.500 0.405 0.405 0.000   0 0.405
SCGB69 23/03/2016 Put 3.500 0.170 0.170 0.000   0 0.170
SCGRT8 23/03/2016 Call 3.600 0.340 0.340 0.000   140 0.340
SCGRU8 23/03/2016 Put 3.600 0.210 0.210 0.000   0 0.210
SCGZX8 23/03/2016 Call 3.700 0.275 0.275 0.000   79 0.275
SCGZY8 23/03/2016 Put 3.700 0.255 0.255 0.000   0 0.255
SCGRR8 23/03/2016 Call 3.800 0.220 0.220 0.000   0 0.220
SCGRS8 23/03/2016 Put 3.800 0.305 0.305 0.000   0 0.305
SCGB19 23/03/2016 Call 3.900 0.175 0.175 0.000   0 0.175
SCGB29 23/03/2016 Put 3.900 0.365 0.365 0.000   0 0.365
SCGRX8 23/03/2016 Call 4.000 0.135 0.135 0.000   0 0.135
SCGRY8 23/03/2016 Put 4.000 0.430 0.430 0.000   0 0.430
SCGBI9 23/03/2016 Call 4.100 0.105 0.105 0.000   0 0.105
SCGBJ9 23/03/2016 Put 4.100 0.500 0.500 0.000   0 0.500
SCGRL8 23/03/2016 Call 4.200 0.080 0.080 0.000   0 0.080
SCGRM8 23/03/2016 Put 4.200 0.575 0.575 0.000   0 0.575
SCGB99 23/03/2016 Call 4.300 0.060 0.060 0.000   0 0.060
SCGBF9 23/03/2016 Put 4.300 0.655 0.655 0.000   0 0.655
SCGT18 23/03/2016 Call 4.400 0.050 0.050 0.000   0 0.050
SCGT28 23/03/2016 Put 4.400 0.740 0.740 0.000   0 0.740
SCGBG9 23/03/2016 Call 4.500 0.035 0.035 0.000   0 0.035
SCGBH9 23/03/2016 Put 4.500 0.830 0.830 0.000   0 0.830
SCGW48 23/03/2016 Call 4.600 0.030 0.030 0.000   0 0.030
SCGW58 23/03/2016 Put 4.600 0.925 0.925 0.000   0 0.925
SCGDS9 23/03/2016 Call 4.700 0.020 0.020 0.000   0 0.020
SCGDT9 23/03/2016 Put 4.700 1.020 1.020 0.000   0 1.020
SCGYA8 23/03/2016 Call 4.800 0.015 0.015 0.000   0 0.015
SCGYB8 23/03/2016 Put 4.800 1.115 1.115 0.000   0 1.115
SCGV78 23/06/2016 Call 2.600 1.190 1.190 0.000   0 1.190
SCGV88 23/06/2016 Put 2.600 0.030 0.030 0.000   0 0.030
SCGVB8 23/06/2016 Call 2.800 1.005 1.005 0.000   0 1.005
SCGVC8 23/06/2016 Put 2.800 0.050 0.050 0.000   0 0.050
SCGJN9 23/06/2016 Call 2.900 0.915 0.915 0.000   0 0.915
SCGJO9 23/06/2016 Put 2.900 0.065 0.065 0.000   0 0.065
SCGVJ8 23/06/2016 Call 3.000 0.825 0.825 0.000   0 0.825
SCGVK8 23/06/2016 Put 3.000 0.080 0.080 0.000   0 0.080
SCGG99 23/06/2016 Call 3.100 0.740 0.740 0.000   0 0.740
SCGGK9 23/06/2016 Put 3.100 0.100 0.100 0.000   0 0.100
SCGV98 23/06/2016 Call 3.200 0.655 0.655 0.000   0 0.655
SCGVA8 23/06/2016 Put 3.200 0.120 0.120 0.000   0 0.120
SCGFO9 23/06/2016 Call 3.300 0.580 0.580 0.000   0 0.580
SCGFP9 23/06/2016 Put 3.300 0.145 0.145 0.000   0 0.145
SCGVF8 23/06/2016 Call 3.400 0.505 0.505 0.000   0 0.505
SCGVG8 23/06/2016 Put 3.400 0.175 0.175 0.000   0 0.175
SCGFM9 23/06/2016 Call 3.500 0.435 0.435 0.000   0 0.435
SCGFN9 23/06/2016 Put 3.500 0.205 0.205 0.000   0 0.205
SCGVD8 23/06/2016 Call 3.600 0.370 0.370 0.000   259 0.370
SCGVE8 23/06/2016 Put 3.600 0.245 0.245 0.000   0 0.245
SCGFK9 23/06/2016 Call 3.700 0.315 0.315 0.000   0 0.315
SCGFL9 23/06/2016 Put 3.700 0.290 0.290 0.000   0 0.290
SCGVH8 23/06/2016 Call 3.800 0.260 0.260 0.000   0 0.260
SCGVI8 23/06/2016 Put 3.800 0.340 0.340 0.000   0 0.340
SCGFI9 23/06/2016 Call 3.900 0.215 0.215 0.000   0 0.215
SCGFJ9 23/06/2016 Put 3.900 0.395 0.395 0.000   0 0.395
SCGVL8 23/06/2016 Call 4.000 0.175 0.175 0.000   0 0.175
SCGVM8 23/06/2016 Put 4.000 0.460 0.460 0.000   0 0.460
SCGFG9 23/06/2016 Call 4.100 0.140 0.140 0.000   0 0.140
SCGFH9 23/06/2016 Put 4.100 0.525 0.525 0.000   0 0.525
SCGV58 23/06/2016 Call 4.200 0.115 0.115 0.000   0 0.115
SCGV68 23/06/2016 Put 4.200 0.600 0.600 0.000   0 0.600
SCGF99 23/06/2016 Call 4.300 0.090 0.090 0.000   0 0.090
SCGFF9 23/06/2016 Put 4.300 0.675 0.675 0.000   0 0.675
SCGVP8 23/06/2016 Call 4.400 0.070 0.070 0.000   0 0.070
SCGVQ8 23/06/2016 Put 4.400 0.755 0.755 0.000   0 0.755
SCGF79 23/06/2016 Call 4.500 0.055 0.055 0.000   0 0.055
SCGF89 23/06/2016 Put 4.500 0.840 0.840 0.000   0 0.840
SCGW68 23/06/2016 Call 4.600 0.045 0.045 0.000   0 0.045
SCGW78 23/06/2016 Put 4.600 0.930 0.930 0.000   0 0.930
SCGGP9 23/06/2016 Call 4.700 0.035 0.035 0.000   0 0.035
SCGGQ9 23/06/2016 Put 4.700 1.020 1.020 0.000   0 1.020
SCGYC8 23/06/2016 Call 4.800 0.030 0.030 0.000   0 0.030
SCGYD8 23/06/2016 Put 4.800 1.120 1.120 0.000   0 1.120
SCGDK9 29/09/2016 Call 2.800 1.010 1.010 0.000   0 1.010
SCGDL9 29/09/2016 Put 2.800 0.080 0.080 0.000   0 0.080
SCGBZ9 29/09/2016 Call 3.000 0.830 0.830 0.000   0 0.830
SCGC19 29/09/2016 Put 3.000 0.120 0.120 0.000   0 0.120
SCGBV9 29/09/2016 Call 3.200 0.665 0.665 0.000   0 0.665
SCGBW9 29/09/2016 Put 3.200 0.165 0.165 0.000   0 0.165
SCGBT9 29/09/2016 Call 3.400 0.515 0.515 0.000   0 0.515
SCGBU9 29/09/2016 Put 3.400 0.230 0.230 0.000   0 0.230
SCGC29 29/09/2016 Call 3.600 0.385 0.385 0.000   0 0.385
SCGC39 29/09/2016 Put 3.600 0.315 0.315 0.000   0 0.315
SCGBR9 29/09/2016 Call 3.800 0.280 0.280 0.000   0 0.280
SCGBS9 29/09/2016 Put 3.800 0.415 0.415 0.000   0 0.415
SCGBX9 29/09/2016 Call 4.000 0.195 0.195 0.000   0 0.195
SCGBY9 29/09/2016 Put 4.000 0.540 0.540 0.000   0 0.540
SCGBP9 29/09/2016 Call 4.200 0.130 0.130 0.000   0 0.130
SCGBQ9 29/09/2016 Put 4.200 0.675 0.675 0.000   0 0.675
SCGBK9 29/09/2016 Call 4.400 0.090 0.090 0.000   0 0.090
SCGBL9 29/09/2016 Put 4.400 0.830 0.830 0.000   0 0.830
SCGBM9 29/09/2016 Call 4.600 0.060 0.060 0.000   0 0.060
SCGBO9 29/09/2016 Put 4.600 1.000 1.000 0.000   0 1.000
SCGDM9 29/09/2016 Call 4.800 0.040 0.040 0.000   0 0.040
SCGDN9 29/09/2016 Put 4.800 1.180 1.180 0.000   0 1.180
SCGJP9 22/12/2016 Call 2.800 1.015 1.015 0.000   0 1.015
SCGJQ9 22/12/2016 Put 2.800 0.100 0.100 0.000   0 0.100
SCGG59 22/12/2016 Call 3.000 0.840 0.840 0.000   0 0.840
SCGG69 22/12/2016 Put 3.000 0.140 0.140 0.000   0 0.140
SCGG79 22/12/2016 Call 3.200 0.675 0.675 0.000   0 0.675
SCGG89 22/12/2016 Put 3.200 0.190 0.190 0.000   0 0.190
SCGFW9 22/12/2016 Call 3.400 0.530 0.530 0.000   0 0.530
SCGFX9 22/12/2016 Put 3.400 0.260 0.260 0.000   0 0.260
SCGFU9 22/12/2016 Call 3.600 0.410 0.410 0.000   0 0.410
SCGFV9 22/12/2016 Put 3.600 0.340 0.340 0.000   0 0.340
SCGG39 22/12/2016 Call 3.800 0.305 0.305 0.000   0 0.305
SCGG49 22/12/2016 Put 3.800 0.445 0.445 0.000   0 0.445
SCGFY9 22/12/2016 Call 4.000 0.220 0.220 0.000   0 0.220
SCGFZ9 22/12/2016 Put 4.000 0.560 0.560 0.000   0 0.560
SCGG19 22/12/2016 Call 4.200 0.160 0.160 0.000   0 0.160
SCGG29 22/12/2016 Put 4.200 0.695 0.695 0.000   0 0.695
SCGFQ9 22/12/2016 Call 4.400 0.110 0.110 0.000   0 0.110
SCGFR9 22/12/2016 Put 4.400 0.845 0.845 0.000   0 0.845
SCGFS9 22/12/2016 Call 4.600 0.075 0.075 0.000   0 0.075
SCGFT9 22/12/2016 Put 4.600 1.010 1.010 0.000   0 1.010
SCGGN9 22/12/2016 Call 4.800 0.055 0.055 0.000   0 0.055
SCGGO9 22/12/2016 Put 4.800 1.190 1.190 0.000   0 1.190

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.