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
SGP 4.250 Up 0.020 4.240 4.260 4.230 4.260 4.230 6,883,323 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPG98 27/08/2015 Call 0.010 4.245 4.245 0.000   0 4.245
SGPMT8 27/08/2015 Call 3.400 0.855 0.855 0.000   0 0.855
SGPMU8 27/08/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SGPLG8 27/08/2015 Call 3.500 0.760 0.760 0.000   0 0.760
SGPLH8 27/08/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SGPK28 27/08/2015 Call 3.600 0.660 0.660 0.000   0 0.660
SGPK38 27/08/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SGPGQ8 27/08/2015 Call 3.700 0.560 0.560 0.000   0 0.560
SGPGR8 27/08/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SGPGM8 27/08/2015 Call 3.800 0.465 0.465 0.000   0 0.465
SGPGN8 27/08/2015 Put 3.800 0.002 0.002 0.000   0 0.002
SGPGO8 27/08/2015 Call 3.900 0.370 0.370 0.000   0 0.370
SGPGP8 27/08/2015 Put 3.900 0.006 0.006 0.000   100 0.006
SGPFQ8 27/08/2015 Call 4.000 0.280 0.280 0.000   0 0.280
SGPFR8 27/08/2015 Put 4.000 0.015 0.015 0.000   0 0.015
SGPFI8 27/08/2015 Call 4.100 0.195 0.195 0.000   60 0.195
SGPFJ8 27/08/2015 Put 4.100 0.035 0.035 0.000   0 0.035
SGPG18 27/08/2015 Call 4.200 0.125 0.125 0.000   0 0.125
SGPG28 27/08/2015 Put 4.200 0.065 0.065 0.000   325 0.065
SGPF98 27/08/2015 Call 4.300 0.070 0.070 0.065 550 737 0.070
SGPFF8 27/08/2015 Put 4.300 0.115 0.115 0.000   320 0.115
SGPFY8 27/08/2015 Call 4.400 0.035 0.035 0.000   1,150 0.035
SGPFZ8 27/08/2015 Put 4.400 0.180 0.180 0.000   475 0.180
SGPFG8 27/08/2015 Call 4.500 0.015 0.015 0.000   802 0.015
SGPFH8 27/08/2015 Put 4.500 0.260 0.260 0.000   100 0.260
SGPG58 27/08/2015 Call 4.600 0.006 0.006 0.000   0 0.006
SGPG68 27/08/2015 Put 4.600 0.350 0.350 0.000   0 0.350
SGPFM8 27/08/2015 Call 4.700 0.002 0.002 0.000   0 0.002
SGPFN8 27/08/2015 Put 4.700 0.450 0.450 0.000   0 0.450
SGPG38 27/08/2015 Call 4.800 0.001 0.001 0.000   0 0.001
SGPG48 27/08/2015 Put 4.800 0.550 0.550 0.000   0 0.550
SGPFK8 27/08/2015 Call 4.900 0.000 0.000 0.000   0 0.000
SGPFL8 27/08/2015 Put 4.900 0.650 0.650 0.000   0 0.650
SGPFW8 27/08/2015 Call 5.000 0.000 0.000 0.000   0 0.000
SGPFX8 27/08/2015 Put 5.000 0.750 0.750 0.000   0 0.750
SGPFO8 27/08/2015 Call 5.250 0.000 0.000 0.000   0 0.000
SGPFP8 27/08/2015 Put 5.250 1.000 1.000 0.000   0 1.000
SGPFS8 27/08/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SGPFT8 27/08/2015 Put 5.500 1.250 1.250 0.000   0 1.250
SGPG78 27/08/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPG88 27/08/2015 Put 5.750 1.505 1.505 0.000   0 1.505
SGPFU8 27/08/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPFV8 27/08/2015 Put 6.000 1.760 1.760 0.000   0 1.760
SGPGK8 27/08/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPGL8 27/08/2015 Put 6.250 2.015 2.015 0.000   0 2.015
SGPW87 24/09/2015 Call 0.010 4.255 4.255 0.000   0 4.255
SGPIM7 24/09/2015 Call 2.800 1.460 1.460 0.000   0 1.460
SGPIN7 24/09/2015 Put 2.800 0.000 0.000 0.000   0 0.000
SGPD97 24/09/2015 Call 3.000 1.265 1.265 0.000   0 1.265
SGPDK7 24/09/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SGPDL7 24/09/2015 Call 3.200 1.065 1.065 0.000   0 1.065
SGPDM7 24/09/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SGPVD7 24/09/2015 Call 3.300 0.965 0.965 0.000   0 0.965
SGPVE7 24/09/2015 Put 3.300 0.000 0.000 0.000   0 0.000
SGPDP7 24/09/2015 Call 3.400 0.870 0.870 0.000   0 0.870
SGPDQ7 24/09/2015 Put 3.400 0.000 0.000 0.000   100 0.000
SGPVB7 24/09/2015 Call 3.500 0.770 0.770 0.000   0 0.770
SGPVC7 24/09/2015 Put 3.500 0.001 0.001 0.000   0 0.001
SGPDR7 24/09/2015 Call 3.600 0.675 0.675 0.000   20 0.675
SGPDS7 24/09/2015 Put 3.600 0.003 0.003 0.000   0 0.003
SGPVF7 24/09/2015 Call 3.700 0.575 0.575 0.000   0 0.575
SGPVG7 24/09/2015 Put 3.700 0.006 0.006 0.000   50 0.006
SGPDN7 24/09/2015 Call 3.800 0.485 0.485 0.000   0 0.485
SGPDO7 24/09/2015 Put 3.800 0.015 0.015 0.000   20 0.015
SGPV97 24/09/2015 Call 3.900 0.390 0.390 0.000   0 0.390
SGPVA7 24/09/2015 Put 3.900 0.025 0.025 0.000   280 0.025
SGPDT7 24/09/2015 Call 4.000 0.305 0.305 0.000   0 0.305
SGPDU7 24/09/2015 Put 4.000 0.040 0.040 0.000   250 0.040
SGPVL7 24/09/2015 Call 4.100 0.230 0.230 0.000   70 0.230
SGPVM7 24/09/2015 Put 4.100 0.065 0.065 0.000   250 0.065
SGPDV7 24/09/2015 Call 4.200 0.160 0.160 0.000   2,240 0.160
SGPDW7 24/09/2015 Put 4.200 0.100 0.100 0.000   200 0.100
SGPK98 24/09/2015 Call 4.210 0.155 0.155 0.000   0 0.155
SGPK88 24/09/2015 Put 4.210 0.105 0.105 0.000   0 0.105
SGPVH7 24/09/2015 Call 4.300 0.110 0.110 0.000   0 0.110
SGPVI7 24/09/2015 Put 4.300 0.150 0.150 0.000   160 0.150
SGPKA8 24/09/2015 Call 4.310 0.105 0.105 0.000   2,520 0.105
SGPKB8 24/09/2015 Put 4.310 0.155 0.155 0.000   0 0.155
SGPDZ7 24/09/2015 Call 4.400 0.070 0.070 0.000   802 0.070
SGPE17 24/09/2015 Put 4.400 0.215 0.215 0.000   200 0.215
SGPKD8 24/09/2015 Call 4.410 0.065 0.065 0.000   4,165 0.065
SGPKC8 24/09/2015 Put 4.410 0.220 0.220 0.000   0 0.220
SGPVJ7 24/09/2015 Call 4.500 0.040 0.040 0.000   400 0.040
SGPVK7 24/09/2015 Put 4.500 0.290 0.290 0.000   19 0.290
SGPDX7 24/09/2015 Call 4.600 0.020 0.020 0.000   0 0.020
SGPDY7 24/09/2015 Put 4.600 0.370 0.370 0.000   100 0.370
SGPVN7 24/09/2015 Call 4.700 0.010 0.010 0.000   0 0.010
SGPVO7 24/09/2015 Put 4.700 0.465 0.465 0.000   0 0.465
SGPE27 24/09/2015 Call 4.800 0.005 0.005 0.000   0 0.005
SGPE37 24/09/2015 Put 4.800 0.560 0.560 0.000   0 0.560
SGPWT7 24/09/2015 Call 4.900 0.003 0.003 0.000   0 0.003
SGPWU7 24/09/2015 Put 4.900 0.655 0.655 0.000   0 0.655
SGPT67 24/09/2015 Call 5.000 0.001 0.001 0.000   0 0.001
SGPT77 24/09/2015 Put 5.000 0.755 0.755 0.000   0 0.755
SGPBF8 24/09/2015 Call 5.250 0.000 0.000 0.000   0 0.000
SGPBG8 24/09/2015 Put 5.250 1.005 1.005 0.000   0 1.005
SGPDQ8 24/09/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SGPDR8 24/09/2015 Put 5.500 1.255 1.255 0.000   0 1.255
SGPDS8 24/09/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPDT8 24/09/2015 Put 5.750 1.505 1.505 0.000   0 1.505
SGPEK8 24/09/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPEL8 24/09/2015 Put 6.000 1.755 1.755 0.000   0 1.755
SGPF58 24/09/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPF68 24/09/2015 Put 6.250 2.005 2.005 0.000   0 2.005
SGPJU8 29/10/2015 Call 0.010 4.260 4.260 0.000   0 4.260
SGPMV8 29/10/2015 Call 3.400 0.875 0.875 0.000   0 0.875
SGPMW8 29/10/2015 Put 3.400 0.003 0.003 0.000   0 0.003
SGPLI8 29/10/2015 Call 3.500 0.780 0.780 0.000   0 0.780
SGPLJ8 29/10/2015 Put 3.500 0.006 0.006 0.000   0 0.006
SGPK48 29/10/2015 Call 3.600 0.690 0.690 0.000   0 0.690
SGPK58 29/10/2015 Put 3.600 0.010 0.010 0.000   0 0.010
SGPJX8 29/10/2015 Call 3.700 0.595 0.595 0.000   0 0.595
SGPJY8 29/10/2015 Put 3.700 0.020 0.020 0.000   0 0.020
SGPLO8 29/10/2015 Call 3.710 0.585 0.585 0.000   0 0.585
SGPLP8 29/10/2015 Put 3.710 0.020 0.020 0.000   0 0.020
SGPJC8 29/10/2015 Call 3.800 0.505 0.505 0.000   0 0.505
SGPJD8 29/10/2015 Put 3.800 0.030 0.030 0.000   0 0.030
SGPLR8 29/10/2015 Call 3.810 0.495 0.495 0.000   0 0.495
SGPLQ8 29/10/2015 Put 3.810 0.030 0.030 0.000   0 0.030
SGPJS8 29/10/2015 Call 3.900 0.420 0.420 0.000   0 0.420
SGPJT8 29/10/2015 Put 3.900 0.045 0.045 0.000   0 0.045
SGPJ48 29/10/2015 Call 4.000 0.340 0.340 0.000   0 0.340
SGPJ58 29/10/2015 Put 4.000 0.065 0.065 0.000   0 0.065
SGPJO8 29/10/2015 Call 4.100 0.265 0.265 0.000   0 0.265
SGPJP8 29/10/2015 Put 4.100 0.095 0.095 0.000   200 0.095
SGPJ28 29/10/2015 Call 4.200 0.200 0.200 0.000   0 0.200
SGPJ38 29/10/2015 Put 4.200 0.130 0.130 0.000   0 0.130
SGPJK8 29/10/2015 Call 4.300 0.145 0.145 0.000   0 0.145
SGPJL8 29/10/2015 Put 4.300 0.180 0.180 0.000   0 0.180
SGPIZ8 29/10/2015 Call 4.400 0.105 0.105 0.000   450 0.105
SGPJ18 29/10/2015 Put 4.400 0.235 0.235 0.000   0 0.235
SGPJM8 29/10/2015 Call 4.500 0.070 0.070 0.000   0 0.070
SGPJN8 29/10/2015 Put 4.500 0.305 0.305 0.000   40 0.305
SGPJ88 29/10/2015 Call 4.600 0.045 0.045 0.000   0 0.045
SGPJ98 29/10/2015 Put 4.600 0.385 0.385 0.000   0 0.385
SGPJG8 29/10/2015 Call 4.700 0.030 0.030 0.000   0 0.030
SGPJH8 29/10/2015 Put 4.700 0.470 0.470 0.000   0 0.470
SGPJA8 29/10/2015 Call 4.800 0.020 0.020 0.000   0 0.020
SGPJB8 29/10/2015 Put 4.800 0.565 0.565 0.000   0 0.565
SGPJQ8 29/10/2015 Call 4.900 0.010 0.010 0.000   0 0.010
SGPJR8 29/10/2015 Put 4.900 0.660 0.660 0.000   0 0.660
SGPJ68 29/10/2015 Call 5.000 0.007 0.007 0.000   0 0.007
SGPJ78 29/10/2015 Put 5.000 0.760 0.760 0.000   0 0.760
SGPJI8 29/10/2015 Call 5.250 0.002 0.002 0.000   0 0.002
SGPJJ8 29/10/2015 Put 5.250 1.005 1.005 0.000   0 1.005
SGPJE8 29/10/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SGPJF8 29/10/2015 Put 5.500 1.255 1.255 0.000   0 1.255
SGPJV8 29/10/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPJW8 29/10/2015 Put 5.750 1.505 1.505 0.000   0 1.505
SGPLB8 26/11/2015 Call 0.010 4.270 4.270 0.000   0 4.270
SGPMX8 26/11/2015 Call 3.400 0.885 0.885 0.000   0 0.885
SGPMY8 26/11/2015 Put 3.400 0.008 0.008 0.000   0 0.008
SGPLK8 26/11/2015 Call 3.500 0.795 0.795 0.000   0 0.795
SGPLL8 26/11/2015 Put 3.500 0.015 0.015 0.000   0 0.015
SGPKG8 26/11/2015 Call 3.600 0.700 0.700 0.000   0 0.700
SGPKH8 26/11/2015 Put 3.600 0.020 0.020 0.000   0 0.020
SGPKI8 26/11/2015 Call 3.700 0.610 0.610 0.000   0 0.610
SGPKJ8 26/11/2015 Put 3.700 0.035 0.035 0.000   0 0.035
SGPKK8 26/11/2015 Call 3.800 0.525 0.525 0.000   0 0.525
SGPKL8 26/11/2015 Put 3.800 0.050 0.050 0.000   0 0.050
SGPKM8 26/11/2015 Call 3.900 0.445 0.445 0.000   0 0.445
SGPKN8 26/11/2015 Put 3.900 0.065 0.065 0.000   0 0.065
SGPKO8 26/11/2015 Call 4.000 0.365 0.365 0.000   0 0.365
SGPKP8 26/11/2015 Put 4.000 0.090 0.090 0.000   0 0.090
SGPKQ8 26/11/2015 Call 4.100 0.295 0.295 0.000   0 0.295
SGPKR8 26/11/2015 Put 4.100 0.120 0.120 0.000   0 0.120
SGPKS8 26/11/2015 Call 4.200 0.230 0.230 0.000   0 0.230
SGPKT8 26/11/2015 Put 4.200 0.155 0.155 0.000   0 0.155
SGPKU8 26/11/2015 Call 4.300 0.175 0.175 0.000   0 0.175
SGPKV8 26/11/2015 Put 4.300 0.205 0.205 0.000   0 0.205
SGPKW8 26/11/2015 Call 4.400 0.130 0.130 0.000   150 0.130
SGPKX8 26/11/2015 Put 4.400 0.260 0.260 0.000   0 0.260
SGPKY8 26/11/2015 Call 4.500 0.095 0.095 0.000   0 0.095
SGPKZ8 26/11/2015 Put 4.500 0.325 0.325 0.000   0 0.325
SGPL18 26/11/2015 Call 4.600 0.070 0.070 0.000   0 0.070
SGPL28 26/11/2015 Put 4.600 0.400 0.400 0.000   0 0.400
SGPL38 26/11/2015 Call 4.700 0.050 0.050 0.000   0 0.050
SGPL48 26/11/2015 Put 4.700 0.480 0.480 0.000   0 0.480
SGPL58 26/11/2015 Call 4.800 0.035 0.035 0.000   0 0.035
SGPL68 26/11/2015 Put 4.800 0.570 0.570 0.000   0 0.570
SGPL78 26/11/2015 Call 4.900 0.025 0.025 0.000   0 0.025
SGPL88 26/11/2015 Put 4.900 0.660 0.660 0.000   0 0.660
SGPL98 26/11/2015 Call 5.000 0.015 0.015 0.000   0 0.015
SGPLA8 26/11/2015 Put 5.000 0.755 0.755 0.000   0 0.755
SGPLC8 26/11/2015 Call 5.250 0.005 0.005 0.000   0 0.005
SGPLD8 26/11/2015 Put 5.250 1.005 1.005 0.000   0 1.005
SGPZR7 17/12/2015 Call 0.010 4.275 4.275 0.000   55,478 4.275
SGPMQ9 17/12/2015 Call 3.000 1.290 1.290 0.000   0 1.290
SGPMR9 17/12/2015 Put 3.000 0.001 0.001 0.000   0 0.001
SGPR87 17/12/2015 Call 3.200 1.095 1.095 0.000   0 1.095
SGPR97 17/12/2015 Put 3.200 0.004 0.004 0.000   0 0.004
SGPRF7 17/12/2015 Call 3.400 0.905 0.905 0.000   0 0.905
SGPRG7 17/12/2015 Put 3.400 0.010 0.010 0.000   0 0.010
SGPZ97 17/12/2015 Call 3.500 0.810 0.810 0.000   0 0.810
SGPZA7 17/12/2015 Put 3.500 0.020 0.020 0.000   0 0.020
SGPMI9 17/12/2015 Call 3.600 0.715 0.715 0.000   0 0.715
SGPMJ9 17/12/2015 Put 3.600 0.030 0.030 0.000   400 0.030
SGPZ17 17/12/2015 Call 3.700 0.625 0.625 0.000   0 0.625
SGPZ27 17/12/2015 Put 3.700 0.040 0.040 0.000   0 0.040
SGPME9 17/12/2015 Call 3.800 0.540 0.540 0.000   0 0.540
SGPMF9 17/12/2015 Put 3.800 0.060 0.060 0.000   150 0.060
SGPZ57 17/12/2015 Call 3.900 0.460 0.460 0.000   0 0.460
SGPZ67 17/12/2015 Put 3.900 0.080 0.080 0.000   0 0.080
SGPRL7 17/12/2015 Call 4.000 0.385 0.385 0.000   0 0.385
SGPRM7 17/12/2015 Put 4.000 0.105 0.105 0.000   0 0.105
SGPZ37 17/12/2015 Call 4.100 0.315 0.315 0.000   300 0.315
SGPZ47 17/12/2015 Put 4.100 0.135 0.135 0.000   0 0.135
SGPRJ7 17/12/2015 Call 4.200 0.255 0.255 0.000   0 0.255
SGPRK7 17/12/2015 Put 4.200 0.175 0.175 0.000   134 0.175
SGPYX7 17/12/2015 Call 4.300 0.200 0.200 0.000   30 0.200
SGPYZ7 17/12/2015 Put 4.300 0.220 0.220 0.000   150 0.220
SGPRH7 17/12/2015 Call 4.400 0.155 0.155 0.000   970 0.155
SGPRI7 17/12/2015 Put 4.400 0.275 0.275 0.000   35 0.275
SGPZ77 17/12/2015 Call 4.500 0.115 0.115 0.000   0 0.115
SGPZ87 17/12/2015 Put 4.500 0.340 0.340 0.000   80 0.340
SGPR67 17/12/2015 Call 4.600 0.085 0.085 0.000   200 0.085
SGPR77 17/12/2015 Put 4.600 0.415 0.415 0.000   0 0.415
SGPYV7 17/12/2015 Call 4.700 0.065 0.065 0.000   0 0.065
SGPYW7 17/12/2015 Put 4.700 0.495 0.495 0.000   0 0.495
SGPR47 17/12/2015 Call 4.800 0.045 0.045 0.000   400 0.045
SGPR57 17/12/2015 Put 4.800 0.580 0.580 0.000   100 0.580
SGPZS7 17/12/2015 Call 4.900 0.030 0.030 0.000   0 0.030
SGPZT7 17/12/2015 Put 4.900 0.670 0.670 0.000   0 0.670
SGPT87 17/12/2015 Call 5.000 0.025 0.025 0.000   0 0.025
SGPT97 17/12/2015 Put 5.000 0.765 0.765 0.000   0 0.765
SGPBH8 17/12/2015 Call 5.250 0.009 0.009 0.000   0 0.009
SGPBI8 17/12/2015 Put 5.250 1.010 1.010 0.000   0 1.010
SGPDU8 17/12/2015 Call 5.500 0.003 0.003 0.000   0 0.003
SGPDV8 17/12/2015 Put 5.500 1.255 1.255 0.000   0 1.255
SGPDW8 17/12/2015 Call 5.750 0.001 0.001 0.000   0 0.001
SGPDX8 17/12/2015 Put 5.750 1.505 1.505 0.000   0 1.505
SGPEM8 17/12/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPEN8 17/12/2015 Put 6.000 1.755 1.755 0.000   0 1.755
SGPF78 17/12/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPF88 17/12/2015 Put 6.250 2.005 2.005 0.000   0 2.005
SGPP98 28/01/2016 Call 0.010 4.165 4.165 0.000   0 4.165
SGPNM8 28/01/2016 Call 3.500 0.800 0.800 0.000   0 0.800
SGPNN8 28/01/2016 Put 3.500 0.035 0.035 0.000   0 0.035
SGPP58 28/01/2016 Call 3.600 0.710 0.710 0.000   0 0.710
SGPP68 28/01/2016 Put 3.600 0.050 0.050 0.000   0 0.050
SGPNQ8 28/01/2016 Call 3.700 0.620 0.620 0.000   0 0.620
SGPNR8 28/01/2016 Put 3.700 0.070 0.070 0.000   0 0.070
SGPP78 28/01/2016 Call 3.800 0.540 0.540 0.000   0 0.540
SGPP88 28/01/2016 Put 3.800 0.095 0.095 0.000   0 0.095
SGPNO8 28/01/2016 Call 3.900 0.460 0.460 0.000   0 0.460
SGPNP8 28/01/2016 Put 3.900 0.125 0.125 0.000   0 0.125
SGPNY8 28/01/2016 Call 4.000 0.385 0.385 0.000   0 0.385
SGPNZ8 28/01/2016 Put 4.000 0.155 0.155 0.000   0 0.155
SGPNS8 28/01/2016 Call 4.100 0.320 0.320 0.000   0 0.320
SGPNT8 28/01/2016 Put 4.100 0.195 0.195 0.000   0 0.195
SGPP18 28/01/2016 Call 4.200 0.260 0.260 0.000   0 0.260
SGPP28 28/01/2016 Put 4.200 0.245 0.245 0.000   0 0.245
SGPN88 28/01/2016 Call 4.300 0.205 0.205 0.000   0 0.205
SGPN98 28/01/2016 Put 4.300 0.300 0.300 0.000   0 0.300
SGPP38 28/01/2016 Call 4.400 0.160 0.160 0.000   0 0.160
SGPP48 28/01/2016 Put 4.400 0.360 0.360 0.000   0 0.360
SGPNK8 28/01/2016 Call 4.500 0.125 0.125 0.000   0 0.125
SGPNL8 28/01/2016 Put 4.500 0.430 0.430 0.000   0 0.430
SGPNU8 28/01/2016 Call 4.600 0.090 0.090 0.000   0 0.090
SGPNV8 28/01/2016 Put 4.600 0.505 0.505 0.000   0 0.505
SGPN48 28/01/2016 Call 4.700 0.070 0.070 0.000   0 0.070
SGPN58 28/01/2016 Put 4.700 0.585 0.585 0.000   0 0.585
SGPNW8 28/01/2016 Call 4.800 0.050 0.050 0.000   0 0.050
SGPNX8 28/01/2016 Put 4.800 0.670 0.670 0.000   0 0.670
SGPN68 28/01/2016 Call 4.900 0.035 0.035 0.000   0 0.035
SGPN78 28/01/2016 Put 4.900 0.755 0.755 0.000   0 0.755
SGPPK8 28/01/2016 Call 5.000            
SGPPL8 28/01/2016 Put 5.000            
SGPIW8 23/03/2016 Call 0.010 4.180 4.180 0.000   0 4.180
SGPWP7 23/03/2016 Call 3.000 1.275 1.275 0.000   0 1.275
SGPWQ7 23/03/2016 Put 3.000 0.006 0.006 0.000   0 0.006
SGPVR7 23/03/2016 Call 3.200 1.080 1.080 0.000   0 1.080
SGPVS7 23/03/2016 Put 3.200 0.015 0.015 0.000   0 0.015
SGPVP7 23/03/2016 Call 3.400 0.890 0.890 0.000   0 0.890
SGPVQ7 23/03/2016 Put 3.400 0.035 0.035 0.000   0 0.035
SGPLM8 23/03/2016 Call 3.500 0.795 0.795 0.000   0 0.795
SGPLN8 23/03/2016 Put 3.500 0.045 0.045 0.000   0 0.045
SGPVT7 23/03/2016 Call 3.600 0.705 0.705 0.000   0 0.705
SGPVU7 23/03/2016 Put 3.600 0.065 0.065 0.000   120 0.065
SGPJZ8 23/03/2016 Call 3.700 0.620 0.620 0.000   0 0.620
SGPK18 23/03/2016 Put 3.700 0.085 0.085 0.000   0 0.085
SGPW67 23/03/2016 Call 3.800 0.535 0.535 0.000   0 0.535
SGPW77 23/03/2016 Put 3.800 0.110 0.110 0.000   0 0.110
SGPGY8 23/03/2016 Call 3.900 0.460 0.460 0.000   0 0.460
SGPGZ8 23/03/2016 Put 3.900 0.135 0.135 0.000   0 0.135
SGPVV7 23/03/2016 Call 4.000 0.385 0.385 0.000   0 0.385
SGPVW7 23/03/2016 Put 4.000 0.170 0.170 0.000   0 0.170
SGPI38 23/03/2016 Call 4.100 0.320 0.320 0.000   0 0.320
SGPI48 23/03/2016 Put 4.100 0.210 0.210 0.000   0 0.210
SGPVX7 23/03/2016 Call 4.200 0.265 0.265 0.000   0 0.265
SGPVY7 23/03/2016 Put 4.200 0.255 0.255 0.000   0 0.255
SGPI58 23/03/2016 Call 4.300 0.215 0.215 0.000 70 70 0.215
SGPI68 23/03/2016 Put 4.300 0.310 0.310 0.000 70 70 0.310
SGPVZ7 23/03/2016 Call 4.400 0.170 0.170 0.000   120 0.170
SGPW17 23/03/2016 Put 4.400 0.370 0.370 0.000   230 0.370
SGPI18 23/03/2016 Call 4.500 0.130 0.130 0.000   90 0.130
SGPI28 23/03/2016 Put 4.500 0.440 0.440 0.000   0 0.440
SGPW27 23/03/2016 Call 4.600 0.100 0.100 0.000   0 0.100
SGPW37 23/03/2016 Put 4.600 0.515 0.515 0.000   0 0.515
SGPGW8 23/03/2016 Call 4.700 0.080 0.080 0.000   0 0.080
SGPGX8 23/03/2016 Put 4.700 0.595 0.595 0.000   0 0.595
SGPW47 23/03/2016 Call 4.800 0.060 0.060 0.000   0 0.060
SGPW57 23/03/2016 Put 4.800 0.675 0.675 0.000   50 0.675
SGPGU8 23/03/2016 Call 4.900 0.045 0.045 0.000   0 0.045
SGPGV8 23/03/2016 Put 4.900 0.765 0.765 0.000   0 0.765
SGPWR7 23/03/2016 Call 5.000 0.035 0.035 0.000   0 0.035
SGPWS7 23/03/2016 Put 5.000 0.855 0.855 0.000   0 0.855
SGPI78 23/03/2016 Call 5.250 0.015 0.015 0.000   0 0.015
SGPI88 23/03/2016 Put 5.250 1.090 1.090 0.000   0 1.090
SGPBJ8 23/03/2016 Call 5.500 0.007 0.007 0.000   0 0.007
SGPBK8 23/03/2016 Put 5.500 1.330 1.330 0.000   0 1.330
SGPGS8 23/03/2016 Call 5.750 0.003 0.003 0.000   0 0.003
SGPGT8 23/03/2016 Put 5.750 1.575 1.575 0.000   0 1.575
SGPDY8 23/03/2016 Call 6.000 0.001 0.001 0.000   0 0.001
SGPDZ8 23/03/2016 Put 6.000 1.820 1.820 0.000   0 1.820
SGPEO8 23/03/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SGPEP8 23/03/2016 Put 6.500 2.310 2.310 0.000   0 2.310
SGPMQ8 23/06/2016 Call 0.010 4.200 4.200 0.000   0 4.200
SGPZD7 23/06/2016 Call 3.400 0.900 0.900 0.000   0 0.900
SGPZE7 23/06/2016 Put 3.400 0.060 0.060 0.000   0 0.060
SGPKF8 23/06/2016 Call 3.500 0.810 0.810 0.000   0 0.810
SGPKE8 23/06/2016 Put 3.500 0.075 0.075 0.000   125 0.075
SGPX99 23/06/2016 Call 3.600 0.725 0.725 0.000   0 0.725
SGPXA9 23/06/2016 Put 3.600 0.095 0.095 0.000   500 0.095
SGPM28 23/06/2016 Call 3.700 0.640 0.640 0.000   0 0.640
SGPM38 23/06/2016 Put 3.700 0.115 0.115 0.000   0 0.115
SGPZB7 23/06/2016 Call 3.800 0.565 0.565 0.000   0 0.565
SGPZC7 23/06/2016 Put 3.800 0.140 0.140 0.000   0 0.140
SGPLX8 23/06/2016 Call 3.900 0.490 0.490 0.000   0 0.490
SGPLY8 23/06/2016 Put 3.900 0.170 0.170 0.000   0 0.170
SGPZF7 23/06/2016 Call 4.000 0.425 0.425 0.000   0 0.425
SGPZG7 23/06/2016 Put 4.000 0.205 0.205 0.000   0 0.205
SGPLZ8 23/06/2016 Call 4.100 0.360 0.360 0.000   0 0.360
SGPM18 23/06/2016 Put 4.100 0.245 0.245 0.000   0 0.245
SGPZH7 23/06/2016 Call 4.200 0.305 0.305 0.000   0 0.305
SGPZI7 23/06/2016 Put 4.200 0.290 0.290 0.000   0 0.290
SGPM48 23/06/2016 Call 4.300 0.255 0.255 0.000   0 0.255
SGPM58 23/06/2016 Put 4.300 0.345 0.345 0.000   0 0.345
SGPZJ7 23/06/2016 Call 4.400 0.215 0.215 0.000   0 0.215
SGPZK7 23/06/2016 Put 4.400 0.400 0.400 0.000   0 0.400
SGPM68 23/06/2016 Call 4.500 0.175 0.175 0.000   0 0.175
SGPM78 23/06/2016 Put 4.500 0.465 0.465 0.000   0 0.465
SGPZL7 23/06/2016 Call 4.600 0.145 0.145 0.000   100 0.145
SGPZM7 23/06/2016 Put 4.600 0.535 0.535 0.000   0 0.535
SGPLS8 23/06/2016 Call 4.700 0.115 0.115 0.000   0 0.115
SGPLT8 23/06/2016 Put 4.700 0.610 0.610 0.000   0 0.610
SGPZP7 23/06/2016 Call 4.800 0.095 0.095 0.000   0 0.095
SGPZQ7 23/06/2016 Put 4.800 0.690 0.690 0.000   0 0.690
SGPLU8 23/06/2016 Call 4.900 0.075 0.075 0.000   0 0.075
SGPLW8 23/06/2016 Put 4.900 0.775 0.775 0.000   0 0.775
SGPZN7 23/06/2016 Call 5.000 0.060 0.060 0.000   0 0.060
SGPZO7 23/06/2016 Put 5.000 0.865 0.865 0.000   0 0.865
SGPBL8 23/06/2016 Call 5.500 0.020 0.020 0.000   0 0.020
SGPBM8 23/06/2016 Put 5.500 1.330 1.330 0.000   0 1.330
SGPE18 23/06/2016 Call 6.000 0.005 0.005 0.000   0 0.005
SGPE28 23/06/2016 Put 6.000 1.820 1.820 0.000   0 1.820
SGPEQ8 23/06/2016 Call 6.500 0.001 0.001 0.000   0 0.001
SGPER8 23/06/2016 Put 6.500 2.310 2.310 0.000   0 2.310
SGPMZ8 29/09/2016 Call 3.200 1.080 1.080 0.000   0 1.080
SGPN18 29/09/2016 Put 3.200 0.045 0.045 0.000   0 0.045
SGPK68 29/09/2016 Call 3.400 0.895 0.895 0.000   0 0.895
SGPK78 29/09/2016 Put 3.400 0.080 0.080 0.000   0 0.080
SGPIX8 29/09/2016 Call 3.600 0.720 0.720 0.000   0 0.720
SGPIY8 29/09/2016 Put 3.600 0.125 0.125 0.000   0 0.125
SGPIQ8 29/09/2016 Call 3.800 0.565 0.565 0.000   0 0.565
SGPIR8 29/09/2016 Put 3.800 0.195 0.195 0.000   0 0.195
SGPIG8 29/09/2016 Call 4.000 0.435 0.435 0.000   0 0.435
SGPIH8 29/09/2016 Put 4.000 0.280 0.280 0.000   100 0.280
SGPIK8 29/09/2016 Call 4.200 0.330 0.330 0.000   0 0.330
SGPIL8 29/09/2016 Put 4.200 0.385 0.385 0.000   0 0.385
SGPIO8 29/09/2016 Call 4.400 0.245 0.245 0.000   0 0.245
SGPIP8 29/09/2016 Put 4.400 0.510 0.510 0.000   0 0.510
SGPII8 29/09/2016 Call 4.600 0.180 0.180 0.000   0 0.180
SGPIJ8 29/09/2016 Put 4.600 0.650 0.650 0.000   0 0.650
SGPIM8 29/09/2016 Call 4.800 0.130 0.130 0.000   0 0.130
SGPIN8 29/09/2016 Put 4.800 0.805 0.805 0.000   0 0.805
SGPI98 29/09/2016 Call 5.000 0.095 0.095 0.000   0 0.095
SGPIF8 29/09/2016 Put 5.000 0.970 0.970 0.000   0 0.970
SGPIS8 29/09/2016 Call 5.500 0.040 0.040 0.000   0 0.040
SGPIT8 29/09/2016 Put 5.500 1.415 1.415 0.000   0 1.415
SGPIU8 29/09/2016 Call 6.000 0.015 0.015 0.000   0 0.015
SGPIV8 29/09/2016 Put 6.000 1.885 1.885 0.000   0 1.885
SGPN28 22/12/2016 Call 3.200 1.085 1.085 0.000   0 1.085
SGPN38 22/12/2016 Put 3.200 0.055 0.055 0.000   0 0.055
SGPMO8 22/12/2016 Call 3.400 0.900 0.900 0.000   0 0.900
SGPMP8 22/12/2016 Put 3.400 0.095 0.095 0.000   0 0.095
SGPMI8 22/12/2016 Call 3.600 0.735 0.735 0.000   0 0.735
SGPMJ8 22/12/2016 Put 3.600 0.150 0.150 0.000   0 0.150
SGPMK8 22/12/2016 Call 3.800 0.590 0.590 0.000   0 0.590
SGPML8 22/12/2016 Put 3.800 0.220 0.220 0.000   0 0.220
SGPMG8 22/12/2016 Call 4.000 0.470 0.470 0.000   0 0.470
SGPMH8 22/12/2016 Put 4.000 0.310 0.310 0.000   0 0.310
SGPMM8 22/12/2016 Call 4.200 0.370 0.370 0.000   0 0.370
SGPMN8 22/12/2016 Put 4.200 0.415 0.415 0.000   0 0.415
SGPME8 22/12/2016 Call 4.400 0.290 0.290 0.000   0 0.290
SGPMF8 22/12/2016 Put 4.400 0.540 0.540 0.000   0 0.540
SGPM88 22/12/2016 Call 4.600 0.225 0.225 0.000   0 0.225
SGPM98 22/12/2016 Put 4.600 0.675 0.675 0.000   0 0.675
SGPMA8 22/12/2016 Call 4.800 0.170 0.170 0.000   0 0.170
SGPMB8 22/12/2016 Put 4.800 0.825 0.825 0.000   0 0.825
SGPMC8 22/12/2016 Call 5.000 0.130 0.130 0.000   0 0.130
SGPMD8 22/12/2016 Put 5.000 0.990 0.990 0.000   0 0.990

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.