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 4.240 Up 0.080 4.240 4.250 4.190 4.260 4.180 9,670,454 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPQA7 27/11/2014 Call 0.010 4.240 4.240 0.000   0 4.160
SGPQ27 27/11/2014 Call 3.200 1.045 1.045 0.000   0 0.975
SGPQ37 27/11/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPP77 27/11/2014 Call 3.300 0.945 0.945 0.000   0 0.875
SGPP87 27/11/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SGPPX7 27/11/2014 Call 3.400 0.845 0.845 0.000   0 0.775
SGPPY7 27/11/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SGPP57 27/11/2014 Call 3.500 0.745 0.745 0.000   0 0.675
SGPP67 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SGPPV7 27/11/2014 Call 3.600 0.650 0.650 0.000   0 0.575
SGPPW7 27/11/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SGPPL7 27/11/2014 Call 3.700 0.550 0.550 0.000   0 0.480
SGPPM7 27/11/2014 Put 3.700 0.001 0.001 0.000   0 0.001
SGPWE7 27/11/2014 Call 3.710 0.540 0.540 0.000   0 0.470
SGPWD7 27/11/2014 Put 3.710 0.001 0.001 0.000   0 0.001
SGPPZ7 27/11/2014 Call 3.800 0.450 0.450 0.000   0 0.380
SGPQ17 27/11/2014 Put 3.800 0.002 0.002 0.000   0 0.003
SGPWF7 27/11/2014 Call 3.810 0.440 0.440 0.000   0 0.370
SGPWG7 27/11/2014 Put 3.810 0.002 0.002 0.000   0 0.003
SGPPN7 27/11/2014 Call 3.900 0.350 0.350 0.000   90 0.285
SGPPO7 27/11/2014 Put 3.900 0.005 0.005 0.000   52 0.008
SGPQ67 27/11/2014 Call 4.000 0.250 0.250 0.000   135 0.195
SGPQ77 27/11/2014 Put 4.000 0.015 0.015 0.000   200 0.020
SGPQN7 27/11/2014 Call 4.010 0.240 0.240 0.000   0 0.185
SGPQO7 27/11/2014 Put 4.010 0.015 0.015 0.000   0 0.020
SGPPR7 27/11/2014 Call 4.100 0.160 0.160 0.000   20 0.120
SGPPS7 27/11/2014 Put 4.100 0.030 0.030 0.000   120 0.045
SGPQ87 27/11/2014 Call 4.200 0.085 0.085 0.080 155 2,890 0.065
SGPQ97 27/11/2014 Put 4.200 0.060 0.060 0.000   2,155 0.090
SGPP97 27/11/2014 Call 4.300 0.040 0.040 0.000 200 150 0.030
SGPPK7 27/11/2014 Put 4.300 0.110 0.110 0.000   50 0.160
SGPQ47 27/11/2014 Call 4.400 0.020 0.020 0.000   0 0.015
SGPQ57 27/11/2014 Put 4.400 0.185 0.185 0.000   0 0.245
SGPPP7 27/11/2014 Call 4.500 0.008 0.008 0.000 200 0 0.005
SGPPQ7 27/11/2014 Put 4.500 0.270 0.270 0.000   0 0.340
SGPPT7 27/11/2014 Call 4.600 0.003 0.003 0.000   0 0.002
SGPPU7 27/11/2014 Put 4.600 0.365 0.365 0.000   0 0.440
SGPQF7 27/11/2014 Call 4.700 0.001 0.001 0.000   0 0.001
SGPQG7 27/11/2014 Put 4.700 0.460 0.460 0.000   0 0.540
SGPS67 27/11/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SGPS77 27/11/2014 Put 4.800 0.560 0.560 0.000   0 0.640
SGPTG7 27/11/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SGPTH7 27/11/2014 Put 4.900 0.660 0.660 0.000   0 0.740
SGPTW7 27/11/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTX7 27/11/2014 Put 5.000 0.760 0.760 0.000   0 0.840
SGPPO8 18/12/2014 Call 0.010 4.245 4.245 0.000 10,077 60,825 4.165
SGPBS9 18/12/2014 Call 2.600 1.650 1.650 0.000   20 1.570
SGPBT9 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
SGPPK8 18/12/2014 Call 2.700 1.550 1.550 0.000   0 1.470
SGPPL8 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
SGPP48 18/12/2014 Call 2.800 1.450 1.450 0.000   0 1.370
SGPP58 18/12/2014 Put 2.800 0.000 0.000 0.000   0 0.000
SGPP88 18/12/2014 Call 2.900 1.355 1.355 0.000   0 1.275
SGPP98 18/12/2014 Put 2.900 0.000 0.000 0.000   0 0.000
SGPP68 18/12/2014 Call 3.000 1.255 1.255 0.000   0 1.175
SGPP78 18/12/2014 Put 3.000 0.000 0.000 0.000   20 0.000
SGPPM8 18/12/2014 Call 3.100 1.155 1.155 0.000   0 1.075
SGPPN8 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPPP8 18/12/2014 Call 3.200 1.055 1.055 0.000   0 0.975
SGPPQ8 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPPR8 18/12/2014 Call 3.300 0.955 0.955 0.000   0 0.880
SGPPS8 18/12/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SGPPZ8 18/12/2014 Call 3.400 0.855 0.855 0.000   0 0.780
SGPQ18 18/12/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SGPQN8 18/12/2014 Call 3.500 0.755 0.755 0.000   0 0.680
SGPQO8 18/12/2014 Put 3.500 0.001 0.001 0.000   0 0.000
SGPRG8 18/12/2014 Call 3.600 0.660 0.660 0.000   0 0.585
SGPRH8 18/12/2014 Put 3.600 0.001 0.001 0.000   20 0.001
SGPSB8 18/12/2014 Call 3.700 0.560 0.560 0.000   1,440 0.485
SGPSC8 18/12/2014 Put 3.700 0.003 0.003 0.000   100 0.003
SGPWH7 18/12/2014 Call 3.710 0.550 0.550 0.000   0 0.475
SGPWI7 18/12/2014 Put 3.710 0.003 0.003 0.000   0 0.004
SGPBO9 18/12/2014 Call 3.800 0.460 0.460 0.000   0 0.390
SGPBP9 18/12/2014 Put 3.800 0.006 0.006 0.000   0 0.008
SGPWK7 18/12/2014 Call 3.810 0.450 0.450 0.000   0 0.380
SGPWJ7 18/12/2014 Put 3.810 0.007 0.007 0.000   0 0.009
SGPIY7 18/12/2014 Call 3.900 0.360 0.360 0.000   0 0.300
SGPIZ7 18/12/2014 Put 3.900 0.010 0.010 0.000   0 0.020
SGPBQ9 18/12/2014 Call 4.000 0.265 0.265 0.000   683 0.215
SGPBR9 18/12/2014 Put 4.000 0.025 0.025 0.000   200 0.035
SGPIW7 18/12/2014 Call 4.100 0.180 0.180 0.000   3,318 0.140
SGPIX7 18/12/2014 Put 4.100 0.040 0.040 0.000 3,000 120 0.065
SGPCM9 18/12/2014 Call 4.200 0.110 0.110 0.000   2,510 0.080
SGPCN9 18/12/2014 Put 4.200 0.075 0.075 0.000   100 0.110
SGPQK7 18/12/2014 Call 4.210 0.105 0.105 0.000   0 0.080
SGPQJ7 18/12/2014 Put 4.210 0.080 0.080 0.000   0 0.115
SGPJ17 18/12/2014 Call 4.300 0.060 0.060 0.055 3,639 0 0.045
SGPJ27 18/12/2014 Put 4.300 0.125 0.125 0.000   0 0.170
SGPJG9 18/12/2014 Call 4.400 0.035 0.035 0.000   50 0.020
SGPJH9 18/12/2014 Put 4.400 0.195 0.195 0.000   0 0.250
SGPJL7 18/12/2014 Call 4.500 0.015 0.015 0.000   0 0.009
SGPJM7 18/12/2014 Put 4.500 0.280 0.280 0.000   0 0.340
SGPQ29 18/12/2014 Call 4.600 0.009 0.009 0.000   0 0.004
SGPQ39 18/12/2014 Put 4.600 0.370 0.370 0.000   0 0.440
SGPL87 18/12/2014 Call 4.700 0.005 0.005 0.000   0 0.002
SGPL97 18/12/2014 Put 4.700 0.465 0.465 0.000   0 0.540
SGPT99 18/12/2014 Call 4.800 0.002 0.002 0.000   0 0.001
SGPTA9 18/12/2014 Put 4.800 0.565 0.565 0.000   0 0.640
SGPTI7 18/12/2014 Call 4.900 0.001 0.001 0.000   0 0.000
SGPTJ7 18/12/2014 Put 4.900 0.665 0.665 0.000   0 0.740
SGPTY7 18/12/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTZ7 18/12/2014 Put 5.000 0.765 0.765 0.000   0 0.840
SGPT37 29/01/2015 Call 0.010 4.135 4.135 0.000   0 4.055
SGPWL7 29/01/2015 Call 3.200 1.055 1.055 0.000   0 0.975
SGPWM7 29/01/2015 Put 3.200 0.002 0.002 0.000   0 0.004
SGPT47 29/01/2015 Call 3.300 0.955 0.955 0.000   0 0.875
SGPT57 29/01/2015 Put 3.300 0.003 0.003 0.000   0 0.007
SGPSG7 29/01/2015 Call 3.400 0.855 0.855 0.000   0 0.780
SGPSH7 29/01/2015 Put 3.400 0.006 0.006 0.000   0 0.010
SGPSY7 29/01/2015 Call 3.500 0.755 0.755 0.000   0 0.680
SGPSZ7 29/01/2015 Put 3.500 0.010 0.010 0.000   0 0.015
SGPSI7 29/01/2015 Call 3.600 0.655 0.655 0.000   0 0.580
SGPSJ7 29/01/2015 Put 3.600 0.015 0.015 0.000   100 0.025
SGPSO7 29/01/2015 Call 3.700 0.555 0.555 0.000   0 0.480
SGPSP7 29/01/2015 Put 3.700 0.020 0.020 0.000   0 0.030
SGPSK7 29/01/2015 Call 3.800 0.455 0.455 0.000   0 0.385
SGPSL7 29/01/2015 Put 3.800 0.030 0.030 0.000   400 0.045
SGPSU7 29/01/2015 Call 3.900 0.355 0.355 0.000   0 0.295
SGPSV7 29/01/2015 Put 3.900 0.045 0.045 0.000   0 0.065
SGPSC7 29/01/2015 Call 4.000 0.260 0.260 0.000   0 0.210
SGPSD7 29/01/2015 Put 4.000 0.070 0.070 0.000   400 0.095
SGPSS7 29/01/2015 Call 4.100 0.175 0.175 0.000   4,000 0.145
SGPST7 29/01/2015 Put 4.100 0.105 0.105 0.000   0 0.145
SGPS87 29/01/2015 Call 4.200 0.105 0.105 0.000   0 0.090
SGPS97 29/01/2015 Put 4.200 0.155 0.155 0.000   0 0.205
SGPT17 29/01/2015 Call 4.300 0.060 0.060 0.065 50 0 0.055
SGPT27 29/01/2015 Put 4.300 0.220 0.220 0.000   0 0.280
SGPSA7 29/01/2015 Call 4.400 0.035 0.035 0.000   0 0.035
SGPSB7 29/01/2015 Put 4.400 0.300 0.300 0.000   0 0.365
SGPSQ7 29/01/2015 Call 4.500 0.025 0.025 0.000   0 0.025
SGPSR7 29/01/2015 Put 4.500 0.390 0.390 0.000   0 0.455
SGPSE7 29/01/2015 Call 4.600 0.015 0.015 0.000   0 0.015
SGPSF7 29/01/2015 Put 4.600 0.480 0.480 0.000   0 0.550
SGPSW7 29/01/2015 Call 4.700 0.009 0.009 0.000   0 0.010
SGPSX7 29/01/2015 Put 4.700 0.580 0.580 0.000   0 0.650
SGPSM7 29/01/2015 Call 4.800 0.006 0.006 0.000   0 0.006
SGPSN7 29/01/2015 Put 4.800 0.675 0.675 0.000   0 0.745
SGPTK7 29/01/2015 Call 4.900 0.003 0.003 0.000   0 0.004
SGPTL7 29/01/2015 Put 4.900 0.775 0.775 0.000   0 0.845
SGPU17 29/01/2015 Call 5.000 0.002 0.002 0.000   0 0.002
SGPU27 29/01/2015 Put 5.000 0.875 0.875 0.000   0 0.945
SGPV27 26/02/2015 Call 0.010 4.145 4.145 0.000   0 4.065
SGPWN7 26/02/2015 Call 3.200 1.055 1.055 0.000   0 0.975
SGPWO7 26/02/2015 Put 3.200 0.007 0.007 0.000   0 0.010
SGPV77 26/02/2015 Call 3.300 0.955 0.955 0.000   0 0.875
SGPV87 26/02/2015 Put 3.300 0.010 0.010 0.000   0 0.020
SGPV57 26/02/2015 Call 3.400 0.855 0.855 0.000   0 0.775
SGPV67 26/02/2015 Put 3.400 0.015 0.015 0.000   0 0.025
SGPUT7 26/02/2015 Call 3.500 0.755 0.755 0.000   0 0.680
SGPUU7 26/02/2015 Put 3.500 0.020 0.020 0.000   0 0.030
SGPUF7 26/02/2015 Call 3.600 0.655 0.655 0.000   0 0.580
SGPUG7 26/02/2015 Put 3.600 0.025 0.025 0.000   0 0.035
SGPUR7 26/02/2015 Call 3.700 0.560 0.560 0.000   0 0.485
SGPUS7 26/02/2015 Put 3.700 0.030 0.030 0.000   0 0.045
SGPUJ7 26/02/2015 Call 3.800 0.460 0.460 0.000   0 0.390
SGPUK7 26/02/2015 Put 3.800 0.040 0.040 0.000   0 0.060
SGPUX7 26/02/2015 Call 3.900 0.365 0.365 0.000   0 0.300
SGPUY7 26/02/2015 Put 3.900 0.055 0.055 0.000   0 0.085
SGPU97 26/02/2015 Call 4.000 0.280 0.280 0.000   0 0.220
SGPUA7 26/02/2015 Put 4.000 0.085 0.085 0.000   0 0.120
SGPUV7 26/02/2015 Call 4.100 0.200 0.200 0.000   0 0.155
SGPUW7 26/02/2015 Put 4.100 0.120 0.120 0.000   0 0.165
SGPU77 26/02/2015 Call 4.200 0.135 0.135 0.000   0 0.100
SGPU87 26/02/2015 Put 4.200 0.170 0.170 0.000   0 0.225
SGPUN7 26/02/2015 Call 4.300 0.090 0.090 0.000   0 0.065
SGPUO7 26/02/2015 Put 4.300 0.235 0.235 0.000   0 0.295
SGPUB7 26/02/2015 Call 4.400 0.055 0.055 0.000   0 0.045
SGPUC7 26/02/2015 Put 4.400 0.310 0.310 0.000   0 0.375
SGPUZ7 26/02/2015 Call 4.500 0.035 0.035 0.000   0 0.030
SGPV17 26/02/2015 Put 4.500 0.395 0.395 0.000   0 0.465
SGPUD7 26/02/2015 Call 4.600 0.025 0.025 0.000   0 0.020
SGPUE7 26/02/2015 Put 4.600 0.485 0.485 0.000   0 0.555
SGPUP7 26/02/2015 Call 4.700 0.020 0.020 0.000   0 0.015
SGPUQ7 26/02/2015 Put 4.700 0.580 0.580 0.000   0 0.650
SGPUL7 26/02/2015 Call 4.800 0.015 0.015 0.000   0 0.010
SGPUM7 26/02/2015 Put 4.800 0.675 0.675 0.000   0 0.745
SGPUH7 26/02/2015 Call 4.900 0.009 0.009 0.000   0 0.007
SGPUI7 26/02/2015 Put 4.900 0.770 0.770 0.000   0 0.845
SGPV37 26/02/2015 Call 5.000 0.005 0.005 0.000   0 0.004
SGPV47 26/02/2015 Put 5.000 0.870 0.870 0.000   0 0.945
SGPMT7 26/03/2015 Call 0.010 4.155 4.155 0.000   0 4.075
SGPWC9 26/03/2015 Call 2.600 1.650 1.650 0.000   0 1.570
SGPWD9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.001
SGPSW9 26/03/2015 Call 2.800 1.455 1.455 0.000   0 1.375
SGPSX9 26/03/2015 Put 2.800 0.001 0.001 0.000   0 0.002
SGPSG9 26/03/2015 Call 3.000 1.255 1.255 0.000   0 1.175
SGPSH9 26/03/2015 Put 3.000 0.004 0.004 0.000   0 0.006
SGPML7 26/03/2015 Call 3.100 1.155 1.155 0.000   0 1.075
SGPMM7 26/03/2015 Put 3.100 0.006 0.006 0.000   0 0.009
SGPSO9 26/03/2015 Call 3.200 1.055 1.055 0.000   0 0.975
SGPSP9 26/03/2015 Put 3.200 0.010 0.010 0.000   0 0.015
SGPMJ7 26/03/2015 Call 3.300 0.955 0.955 0.000   0 0.875
SGPMK7 26/03/2015 Put 3.300 0.015 0.015 0.000   0 0.020
SGPSE9 26/03/2015 Call 3.400 0.855 0.855 0.000   0 0.780
SGPSF9 26/03/2015 Put 3.400 0.020 0.020 0.000   0 0.025
SGPMN7 26/03/2015 Call 3.500 0.755 0.755 0.000   0 0.680
SGPMO7 26/03/2015 Put 3.500 0.025 0.025 0.000   150 0.035
SGPSI9 26/03/2015 Call 3.600 0.660 0.660 0.000   0 0.585
SGPSJ9 26/03/2015 Put 3.600 0.035 0.035 0.000   70 0.040
SGPMP7 26/03/2015 Call 3.700 0.560 0.560 0.000   0 0.490
SGPMQ7 26/03/2015 Put 3.700 0.040 0.040 0.000   100 0.055
SGPSK9 26/03/2015 Call 3.800 0.465 0.465 0.000   20 0.395
SGPSL9 26/03/2015 Put 3.800 0.055 0.055 0.000   290 0.075
SGPMR7 26/03/2015 Call 3.900 0.375 0.375 0.000   1,690 0.310
SGPMS7 26/03/2015 Put 3.900 0.075 0.075 0.000   800 0.100
SGPSM9 26/03/2015 Call 4.000 0.290 0.290 0.000   310 0.230
SGPSN9 26/03/2015 Put 4.000 0.100 0.100 0.000   20 0.135
SGPMF7 26/03/2015 Call 4.100 0.215 0.215 0.000   472 0.165
SGPMG7 26/03/2015 Put 4.100 0.140 0.140 0.000   0 0.180
SGPSS9 26/03/2015 Call 4.200 0.155 0.155 0.000   0 0.115
SGPST9 26/03/2015 Put 4.200 0.185 0.185 0.000   0 0.235
SGPMH7 26/03/2015 Call 4.300 0.110 0.110 0.000   250 0.080
SGPMI7 26/03/2015 Put 4.300 0.250 0.250 0.000   100 0.305
SGPSU9 26/03/2015 Call 4.400 0.075 0.075 0.000   40 0.055
SGPSV9 26/03/2015 Put 4.400 0.320 0.320 0.000   0 0.380
SGPMU7 26/03/2015 Call 4.500 0.055 0.055 0.000   0 0.040
SGPMV7 26/03/2015 Put 4.500 0.400 0.400 0.000   0 0.465
SGPSQ9 26/03/2015 Call 4.600 0.040 0.040 0.000   0 0.025
SGPSR9 26/03/2015 Put 4.600 0.485 0.485 0.000   0 0.555
SGPQH7 26/03/2015 Call 4.700 0.030 0.030 0.000   0 0.020
SGPQI7 26/03/2015 Put 4.700 0.575 0.575 0.000   0 0.650
SGPTB9 26/03/2015 Call 4.800 0.020 0.020 0.000   0 0.015
SGPTC9 26/03/2015 Put 4.800 0.670 0.670 0.000   0 0.745
SGPTM7 26/03/2015 Call 4.900 0.015 0.015 0.000   0 0.010
SGPTN7 26/03/2015 Put 4.900 0.770 0.770 0.000   0 0.840
SGPU37 26/03/2015 Call 5.000 0.009 0.009 0.000   0 0.008
SGPU47 26/03/2015 Put 5.000 0.865 0.865 0.000   0 0.940
SGPXR7 23/04/2015 Call 0.010 4.165 4.165 0.000      
SGPWV7 23/04/2015 Call 3.500 0.755 0.755 0.000      
SGPWW7 23/04/2015 Put 3.500 0.025 0.025 0.000      
SGPWX7 23/04/2015 Call 3.600 0.655 0.655 0.000      
SGPWY7 23/04/2015 Put 3.600 0.040 0.040 0.000      
SGPWZ7 23/04/2015 Call 3.700 0.560 0.560 0.000      
SGPX17 23/04/2015 Put 3.700 0.050 0.050 0.000      
SGPX27 23/04/2015 Call 3.800 0.465 0.465 0.000      
SGPX37 23/04/2015 Put 3.800 0.065 0.065 0.000      
SGPX47 23/04/2015 Call 3.900 0.375 0.375 0.000      
SGPX57 23/04/2015 Put 3.900 0.085 0.085 0.000      
SGPX67 23/04/2015 Call 4.000 0.295 0.295 0.000      
SGPX77 23/04/2015 Put 4.000 0.110 0.110 0.000      
SGPX87 23/04/2015 Call 4.100 0.225 0.225 0.000      
SGPX97 23/04/2015 Put 4.100 0.145 0.145 0.000      
SGPXA7 23/04/2015 Call 4.200 0.170 0.170 0.000      
SGPXB7 23/04/2015 Put 4.200 0.190 0.190 0.000      
SGPXC7 23/04/2015 Call 4.300 0.120 0.120 0.000      
SGPXD7 23/04/2015 Put 4.300 0.250 0.250 0.000      
SGPXF7 23/04/2015 Call 4.400 0.085 0.085 0.000      
SGPXG7 23/04/2015 Put 4.400 0.320 0.320 0.000      
SGPXH7 23/04/2015 Call 4.500 0.060 0.060 0.000      
SGPXI7 23/04/2015 Put 4.500 0.400 0.400 0.000      
SGPXJ7 23/04/2015 Call 4.600 0.045 0.045 0.000      
SGPXK7 23/04/2015 Put 4.600 0.485 0.485 0.000      
SGPXL7 23/04/2015 Call 4.700 0.030 0.030 0.000      
SGPXM7 23/04/2015 Put 4.700 0.575 0.575 0.000      
SGPXN7 23/04/2015 Call 4.800 0.020 0.020 0.000      
SGPXO7 23/04/2015 Put 4.800 0.670 0.670 0.000      
SGPXP7 23/04/2015 Call 4.900 0.015 0.015 0.000      
SGPXQ7 23/04/2015 Put 4.900 0.770 0.770 0.000      
SGPDP9 25/06/2015 Call 0.010 4.185 4.185 0.000   0 4.105
SGPDL9 25/06/2015 Call 2.400 1.850 1.850 0.000   0 1.770
SGPDM9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SGPD39 25/06/2015 Call 2.600 1.650 1.650 0.000   0 1.570
SGPD49 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.002
SGPD79 25/06/2015 Call 2.800 1.450 1.450 0.000   0 1.375
SGPD89 25/06/2015 Put 2.800 0.001 0.001 0.000   0 0.005
SGPCW9 25/06/2015 Call 3.000 1.255 1.255 0.000   0 1.175
SGPCX9 25/06/2015 Put 3.000 0.004 0.004 0.000   0 0.010
SGPCY9 25/06/2015 Call 3.200 1.055 1.055 0.000   0 0.975
SGPCZ9 25/06/2015 Put 3.200 0.010 0.010 0.000   0 0.025
SGPQX7 25/06/2015 Call 3.300 0.955 0.955 0.000   0 0.875
SGPQY7 25/06/2015 Put 3.300 0.015 0.015 0.000   0 0.030
SGPDN9 25/06/2015 Call 3.400 0.855 0.855 0.000   0 0.775
SGPDO9 25/06/2015 Put 3.400 0.025 0.025 0.000   0 0.040
SGPQZ7 25/06/2015 Call 3.500 0.755 0.755 0.000   0 0.680
SGPR17 25/06/2015 Put 3.500 0.035 0.035 0.000   0 0.055
SGPD19 25/06/2015 Call 3.600 0.655 0.655 0.000   0 0.585
SGPD29 25/06/2015 Put 3.600 0.050 0.050 0.000   30 0.075
SGPQV7 25/06/2015 Call 3.700 0.560 0.560 0.000   0 0.495
SGPQW7 25/06/2015 Put 3.700 0.065 0.065 0.000   0 0.095
SGPD59 25/06/2015 Call 3.800 0.470 0.470 0.000   0 0.410
SGPD69 25/06/2015 Put 3.800 0.090 0.090 0.000   0 0.125
SGPR27 25/06/2015 Call 3.900 0.390 0.390 0.000   0 0.335
SGPR37 25/06/2015 Put 3.900 0.115 0.115 0.000   400 0.160
SGPD99 25/06/2015 Call 4.000 0.315 0.315 0.135 35 400 0.265
SGPDK9 25/06/2015 Put 4.000 0.155 0.155 0.000 65 65 0.200
SGPQT7 25/06/2015 Call 4.100 0.255 0.255 0.000   0 0.205
SGPQU7 25/06/2015 Put 4.100 0.195 0.195 0.000   0 0.250
SGPF89 25/06/2015 Call 4.200 0.200 0.200 0.000   400 0.155
SGPF99 25/06/2015 Put 4.200 0.245 0.245 0.000   410 0.310
SGPQP7 25/06/2015 Call 4.300 0.155 0.155 0.000   400 0.115
SGPQQ7 25/06/2015 Put 4.300 0.300 0.300 0.000   0 0.375
SGPJI9 25/06/2015 Call 4.400 0.120 0.120 0.000   400 0.085
SGPJJ9 25/06/2015 Put 4.400 0.365 0.365 0.000   0 0.445
SGPQR7 25/06/2015 Call 4.500 0.095 0.095 0.000   161 0.060
SGPQS7 25/06/2015 Put 4.500 0.430 0.430 0.000   0 0.525
SGPQ49 25/06/2015 Call 4.600 0.075 0.075 0.000   0 0.045
SGPQ59 25/06/2015 Put 4.600 0.510 0.510 0.000   0 0.605
SGPRZ7 25/06/2015 Call 4.700 0.055 0.055 0.000   0 0.030
SGPS17 25/06/2015 Put 4.700 0.590 0.590 0.000   0 0.690
SGPTD9 25/06/2015 Call 4.800 0.040 0.040 0.000   0 0.025
SGPTE9 25/06/2015 Put 4.800 0.680 0.680 0.000   0 0.780
SGPTO7 25/06/2015 Call 4.900 0.030 0.030 0.000   0 0.020
SGPTP7 25/06/2015 Put 4.900 0.775 0.775 0.000   0 0.880
SGPU57 25/06/2015 Call 5.000 0.025 0.025 0.000   0 0.015
SGPU67 25/06/2015 Put 5.000 0.870 0.870 0.000   0 0.980
SGPW87 24/09/2015 Call 0.010 4.085 4.085 0.000   0 4.005
SGPIM7 24/09/2015 Call 2.800 1.450 1.450 0.000   0 1.370
SGPIN7 24/09/2015 Put 2.800 0.010 0.010 0.000   0 0.015
SGPD97 24/09/2015 Call 3.000 1.255 1.255 0.000   0 1.175
SGPDK7 24/09/2015 Put 3.000 0.025 0.025 0.000   0 0.025
SGPDL7 24/09/2015 Call 3.200 1.055 1.055 0.000   0 0.975
SGPDM7 24/09/2015 Put 3.200 0.040 0.040 0.000   0 0.040
SGPVD7 24/09/2015 Call 3.300 0.955 0.955 0.000   0 0.875
SGPVE7 24/09/2015 Put 3.300 0.050 0.050 0.000   0 0.055
SGPDP7 24/09/2015 Call 3.400 0.855 0.855 0.000   0 0.780
SGPDQ7 24/09/2015 Put 3.400 0.060 0.060 0.000   100 0.065
SGPVB7 24/09/2015 Call 3.500 0.760 0.760 0.000   0 0.685
SGPVC7 24/09/2015 Put 3.500 0.080 0.080 0.000   0 0.085
SGPDR7 24/09/2015 Call 3.600 0.665 0.665 0.000   0 0.590
SGPDS7 24/09/2015 Put 3.600 0.100 0.100 0.000   0 0.105
SGPVF7 24/09/2015 Call 3.700 0.570 0.570 0.000   0 0.505
SGPVG7 24/09/2015 Put 3.700 0.120 0.120 0.000   0 0.135
SGPDN7 24/09/2015 Call 3.800 0.485 0.485 0.000   0 0.420
SGPDO7 24/09/2015 Put 3.800 0.150 0.150 0.000   0 0.165
SGPV97 24/09/2015 Call 3.900 0.410 0.410 0.000   0 0.350
SGPVA7 24/09/2015 Put 3.900 0.185 0.185 0.000   0 0.200
SGPDT7 24/09/2015 Call 4.000 0.335 0.335 0.000   0 0.285
SGPDU7 24/09/2015 Put 4.000 0.220 0.220 0.000   250 0.245
SGPVL7 24/09/2015 Call 4.100 0.275 0.275 0.000   0 0.230
SGPVM7 24/09/2015 Put 4.100 0.265 0.265 0.000   0 0.295
SGPDV7 24/09/2015 Call 4.200 0.220 0.220 0.000   0 0.185
SGPDW7 24/09/2015 Put 4.200 0.320 0.320 0.000   200 0.350
SGPVH7 24/09/2015 Call 4.300 0.180 0.180 0.000   0 0.145
SGPVI7 24/09/2015 Put 4.300 0.380 0.380 0.000   0 0.415
SGPDZ7 24/09/2015 Call 4.400 0.140 0.140 0.000   300 0.110
SGPE17 24/09/2015 Put 4.400 0.450 0.450 0.000   0 0.485
SGPVJ7 24/09/2015 Call 4.500 0.115 0.115 0.000   0 0.085
SGPVK7 24/09/2015 Put 4.500 0.530 0.530 0.000   0 0.560
SGPDX7 24/09/2015 Call 4.600 0.095 0.095 0.000   0 0.065
SGPDY7 24/09/2015 Put 4.600 0.610 0.610 0.000   0 0.645
SGPVN7 24/09/2015 Call 4.700 0.075 0.075 0.000   0 0.050
SGPVO7 24/09/2015 Put 4.700 0.695 0.695 0.000   0 0.730
SGPE27 24/09/2015 Call 4.800 0.060 0.060 0.000   0 0.040
SGPE37 24/09/2015 Put 4.800 0.780 0.780 0.000   0 0.815
SGPWT7 24/09/2015 Call 4.900 0.050 0.050 0.000   0 0.030
SGPWU7 24/09/2015 Put 4.900 0.865 0.865 0.000   0 0.905
SGPT67 24/09/2015 Call 5.000 0.030 0.030 0.000   0 0.030
SGPT77 24/09/2015 Put 5.000 0.960 0.960 0.000   0 0.995
SGPMQ9 17/12/2015 Call 3.000 1.255 1.255 0.000   185 1.175
SGPMR9 17/12/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SGPR87 17/12/2015 Call 3.200 1.055 1.055 0.000   0 0.975
SGPR97 17/12/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SGPRF7 17/12/2015 Call 3.400 0.855 0.855 0.000   0 0.775
SGPRG7 17/12/2015 Put 3.400 0.001 0.001 0.000   0 0.001
SGPMI9 17/12/2015 Call 3.600 0.655 0.655 0.000   80 0.575
SGPMJ9 17/12/2015 Put 3.600 0.005 0.005 0.000   0 0.010
SGPME9 17/12/2015 Call 3.800 0.455 0.455 0.000   0 0.380
SGPMF9 17/12/2015 Put 3.800 0.025 0.025 0.000   150 0.040
SGPRL7 17/12/2015 Call 4.000 0.270 0.270 0.000   0 0.210
SGPRM7 17/12/2015 Put 4.000 0.080 0.080 0.000   0 0.115
SGPRJ7 17/12/2015 Call 4.200 0.145 0.145 0.000   0 0.105
SGPRK7 17/12/2015 Put 4.200 0.185 0.185 0.000   100 0.240
SGPRH7 17/12/2015 Call 4.400 0.075 0.075 0.000   250 0.050
SGPRI7 17/12/2015 Put 4.400 0.340 0.340 0.000   0 0.410
SGPR67 17/12/2015 Call 4.600 0.035 0.035 0.000   200 0.025
SGPR77 17/12/2015 Put 4.600 0.520 0.520 0.000   0 0.600
SGPR47 17/12/2015 Call 4.800 0.015 0.015 0.000   0 0.010
SGPR57 17/12/2015 Put 4.800 0.715 0.715 0.000   0 0.795
SGPT87 17/12/2015 Call 5.000 0.007 0.007 0.000   0 0.004
SGPT97 17/12/2015 Put 5.000 0.910 0.910 0.000   0 0.990
SGPWP7 23/03/2016 Call 3.000 1.250 1.250 0.000   0 1.170
SGPWQ7 23/03/2016 Put 3.000 0.010 0.010 0.000   0 0.015
SGPVR7 23/03/2016 Call 3.200 1.055 1.055 0.000   0 0.975
SGPVS7 23/03/2016 Put 3.200 0.030 0.030 0.000   0 0.035
SGPVP7 23/03/2016 Call 3.400 0.855 0.855 0.000   0 0.775
SGPVQ7 23/03/2016 Put 3.400 0.060 0.060 0.000   0 0.075
SGPVT7 23/03/2016 Call 3.600 0.660 0.660 0.000   0 0.580
SGPVU7 23/03/2016 Put 3.600 0.105 0.105 0.000   0 0.130
SGPW67 23/03/2016 Call 3.800 0.480 0.480 0.000   0 0.415
SGPW77 23/03/2016 Put 3.800 0.175 0.175 0.000   0 0.205
SGPVV7 23/03/2016 Call 4.000 0.335 0.335 0.000   0 0.285
SGPVW7 23/03/2016 Put 4.000 0.265 0.265 0.000   0 0.305
SGPVX7 23/03/2016 Call 4.200 0.235 0.235 0.000   0 0.195
SGPVY7 23/03/2016 Put 4.200 0.380 0.380 0.000   0 0.430
SGPVZ7 23/03/2016 Call 4.400 0.160 0.160 0.000   100 0.130
SGPW17 23/03/2016 Put 4.400 0.515 0.515 0.000   0 0.570
SGPW27 23/03/2016 Call 4.600 0.105 0.105 0.000   0 0.085
SGPW37 23/03/2016 Put 4.600 0.660 0.660 0.000   0 0.725
SGPW47 23/03/2016 Call 4.800 0.070 0.070 0.000   0 0.055
SGPW57 23/03/2016 Put 4.800 0.825 0.825 0.000   0 0.890
SGPWR7 23/03/2016 Call 5.000 0.045 0.045 0.000   0 0.035
SGPWS7 23/03/2016 Put 5.000 0.995 0.995 0.000   0 1.070
SGPX99 23/06/2016 Call 3.600 0.730 0.730 0.000   0 0.670
SGPXA9 23/06/2016 Put 3.600 0.195 0.195 0.000   500 0.215

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.