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 4.020 Up 0.050 4.010 4.030 3.970 4.050 3.970 8,594,081 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPGZ9 25/09/2014 Call 0.010 4.010 4.010 0.000   0 4.010
SGPI79 25/09/2014 Call 2.600 1.420 1.420 0.000   0 1.420
SGPI89 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
SGPI99 25/09/2014 Call 2.800 1.220 1.220 0.000   0 1.220
SGPIF9 25/09/2014 Put 2.800 0.000 0.000 0.000   0 0.000
SGPIU7 25/09/2014 Call 2.900 1.120 1.120 0.000   0 1.120
SGPIV7 25/09/2014 Put 2.900 0.000 0.000 0.000   0 0.000
SGPIO9 25/09/2014 Call 3.000 1.020 1.020 0.000   0 1.020
SGPIP9 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SGPE47 25/09/2014 Call 3.100 0.925 0.925 0.000   0 0.925
SGPE57 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPIG9 25/09/2014 Call 3.200 0.825 0.825 0.000   0 0.825
SGPIH9 25/09/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPD77 25/09/2014 Call 3.300 0.725 0.725 0.000   0 0.725
SGPD87 25/09/2014 Put 3.300 0.000 0.000 0.000   30 0.000
SGPII9 25/09/2014 Call 3.400 0.625 0.625 0.000   0 0.625
SGPIJ9 25/09/2014 Put 3.400 0.000 0.000 0.000   150 0.000
SGPD37 25/09/2014 Call 3.500 0.525 0.525 0.000   0 0.525
SGPD47 25/09/2014 Put 3.500 0.000 0.000 0.000   90 0.000
SGPIM9 25/09/2014 Call 3.600 0.425 0.425 0.000   0 0.425
SGPIN9 25/09/2014 Put 3.600 0.000 0.000 0.000   270 0.000
SGPD57 25/09/2014 Call 3.700 0.325 0.325 0.000   0 0.325
SGPD67 25/09/2014 Put 3.700 0.000 0.000 0.000   500 0.000
SGPIK9 25/09/2014 Call 3.800 0.230 0.230 0.000   0 0.230
SGPIL9 25/09/2014 Put 3.800 0.000 0.000 0.000   600 0.000
SGPCW7 25/09/2014 Call 3.900 0.140 0.140 0.000   1,715 0.140
SGPCX7 25/09/2014 Put 3.900 0.001 0.001 0.000   2,465 0.001
SGPIQ9 25/09/2014 Call 4.000 0.065 0.065 0.000   3,827 0.065
SGPIR9 25/09/2014 Put 4.000 0.020 0.020 0.000   1,602 0.020
SGPCU7 25/09/2014 Call 4.100 0.020 0.020 0.000   780 0.020
SGPCV7 25/09/2014 Put 4.100 0.085 0.085 0.000   500 0.085
SGPIS9 25/09/2014 Call 4.200 0.003 0.003 0.000   251 0.003
SGPIT9 25/09/2014 Put 4.200 0.180 0.180 0.000   200 0.180
SGPD17 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.000
SGPD27 25/09/2014 Put 4.300 0.280 0.280 0.000   0 0.280
SGPJE9 25/09/2014 Call 4.400 0.000 0.000 0.000   0 0.000
SGPJF9 25/09/2014 Put 4.400 0.380 0.380 0.000   0 0.380
SGPCY7 25/09/2014 Call 4.500 0.000 0.000 0.000   0 0.000
SGPCZ7 25/09/2014 Put 4.500 0.480 0.480 0.000   0 0.480
SGPPZ9 25/09/2014 Call 4.600 0.000 0.000 0.000   0 0.000
SGPQ19 25/09/2014 Put 4.600 0.580 0.580 0.000   0 0.580
SGPEJ7 25/09/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SGPEK7 25/09/2014 Put 4.700 0.680 0.680 0.000   0 0.680
SGPT79 25/09/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SGPT89 25/09/2014 Put 4.800 0.780 0.780 0.000   0 0.780
SGPTC7 25/09/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SGPTD7 25/09/2014 Put 4.900 0.885 0.885 0.000   0 0.885
SGPTS7 25/09/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTT7 25/09/2014 Put 5.000 0.985 0.985 0.000   0 0.985
SGPP27 30/10/2014 Call 0.010 4.020 4.020 0.000   0 4.020
SGPN77 30/10/2014 Call 3.100 0.930 0.930 0.000   0 0.930
SGPN87 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPNZ7 30/10/2014 Call 3.200 0.835 0.835 0.000   0 0.835
SGPP17 30/10/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPNL7 30/10/2014 Call 3.300 0.735 0.735 0.000   0 0.735
SGPNM7 30/10/2014 Put 3.300 0.001 0.001 0.000   0 0.001
SGPNP7 30/10/2014 Call 3.400 0.635 0.635 0.000   0 0.635
SGPNQ7 30/10/2014 Put 3.400 0.002 0.002 0.000   0 0.002
SGPN97 30/10/2014 Call 3.500 0.540 0.540 0.000   0 0.540
SGPNK7 30/10/2014 Put 3.500 0.003 0.003 0.000   0 0.003
SGPNR7 30/10/2014 Call 3.600 0.440 0.440 0.000   0 0.440
SGPNS7 30/10/2014 Put 3.600 0.007 0.007 0.000   0 0.007
SGPMW7 30/10/2014 Call 3.700 0.345 0.345 0.000   0 0.345
SGPMX7 30/10/2014 Put 3.700 0.015 0.015 0.000   100 0.015
SGPNN7 30/10/2014 Call 3.800 0.255 0.255 0.000   0 0.255
SGPNO7 30/10/2014 Put 3.800 0.025 0.025 0.000   30 0.025
SGPMY7 30/10/2014 Call 3.900 0.175 0.175 0.000   50 0.175
SGPMZ7 30/10/2014 Put 3.900 0.040 0.040 0.040 64 164 0.040
SGPNV7 30/10/2014 Call 4.000 0.110 0.110 0.000   0 0.110
SGPNW7 30/10/2014 Put 4.000 0.070 0.070 0.000   3,000 0.070
SGPQM7 30/10/2014 Call 4.010 0.105 0.105 0.000   0 0.105
SGPQL7 30/10/2014 Put 4.010 0.075 0.075 0.000   0 0.075
SGPN57 30/10/2014 Call 4.100 0.065 0.065 0.000   7,500 0.065
SGPN67 30/10/2014 Put 4.100 0.120 0.120 0.000   50 0.120
SGPNX7 30/10/2014 Call 4.200 0.035 0.035 0.000   3,520 0.035
SGPNY7 30/10/2014 Put 4.200 0.190 0.190 0.000   2,500 0.190
SGPN37 30/10/2014 Call 4.300 0.020 0.020 0.000   0 0.020
SGPN47 30/10/2014 Put 4.300 0.280 0.280 0.000   0 0.280
SGPNT7 30/10/2014 Call 4.400 0.010 0.010 0.000   628 0.010
SGPNU7 30/10/2014 Put 4.400 0.380 0.380 0.000   0 0.380
SGPN17 30/10/2014 Call 4.500 0.005 0.005 0.000   0 0.005
SGPN27 30/10/2014 Put 4.500 0.480 0.480 0.000   0 0.480
SGPP37 30/10/2014 Call 4.600 0.002 0.002 0.000   0 0.002
SGPP47 30/10/2014 Put 4.600 0.580 0.580 0.000   0 0.580
SGPQD7 30/10/2014 Call 4.700 0.001 0.001 0.000   0 0.001
SGPQE7 30/10/2014 Put 4.700 0.680 0.680 0.000   0 0.680
SGPS47 30/10/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SGPS57 30/10/2014 Put 4.800 0.780 0.780 0.000   0 0.780
SGPTE7 30/10/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SGPTF7 30/10/2014 Put 4.900 0.880 0.880 0.000   0 0.880
SGPTU7 30/10/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTV7 30/10/2014 Put 5.000 0.990 0.990 0.000   0 0.990
SGPQA7 27/11/2014 Call 0.010 4.030 4.030 0.000   0 4.030
SGPQ27 27/11/2014 Call 3.200 0.840 0.840 0.000   0 0.840
SGPQ37 27/11/2014 Put 3.200 0.001 0.001 0.000   0 0.001
SGPP77 27/11/2014 Call 3.300 0.740 0.740 0.000   0 0.740
SGPP87 27/11/2014 Put 3.300 0.002 0.002 0.000   0 0.002
SGPPX7 27/11/2014 Call 3.400 0.645 0.645 0.000   0 0.645
SGPPY7 27/11/2014 Put 3.400 0.005 0.005 0.000   0 0.005
SGPP57 27/11/2014 Call 3.500 0.545 0.545 0.000   0 0.545
SGPP67 27/11/2014 Put 3.500 0.009 0.009 0.000   0 0.009
SGPPV7 27/11/2014 Call 3.600 0.445 0.445 0.000   0 0.445
SGPPW7 27/11/2014 Put 3.600 0.015 0.015 0.000   0 0.015
SGPPL7 27/11/2014 Call 3.700 0.355 0.355 0.000   0 0.355
SGPPM7 27/11/2014 Put 3.700 0.020 0.020 0.000   0 0.020
SGPPZ7 27/11/2014 Call 3.800 0.265 0.265 0.000   0 0.265
SGPQ17 27/11/2014 Put 3.800 0.035 0.035 0.000   0 0.035
SGPPN7 27/11/2014 Call 3.900 0.190 0.190 0.000   0 0.190
SGPPO7 27/11/2014 Put 3.900 0.055 0.055 0.000   30 0.055
SGPQ67 27/11/2014 Call 4.000 0.130 0.130 0.110 90 135 0.130
SGPQ77 27/11/2014 Put 4.000 0.090 0.090 0.000   200 0.090
SGPQN7 27/11/2014 Call 4.010 0.125 0.125 0.000   0 0.125
SGPQO7 27/11/2014 Put 4.010 0.095 0.095 0.000   0 0.095
SGPPR7 27/11/2014 Call 4.100 0.085 0.085 0.000   20 0.085
SGPPS7 27/11/2014 Put 4.100 0.140 0.140 0.000   120 0.140
SGPQ87 27/11/2014 Call 4.200 0.050 0.050 0.000   2,150 0.050
SGPQ97 27/11/2014 Put 4.200 0.210 0.210 0.000   2,050 0.210
SGPP97 27/11/2014 Call 4.300 0.030 0.030 0.000   150 0.030
SGPPK7 27/11/2014 Put 4.300 0.290 0.290 0.000   50 0.290
SGPQ47 27/11/2014 Call 4.400 0.020 0.020 0.000   0 0.020
SGPQ57 27/11/2014 Put 4.400 0.385 0.385 0.000   0 0.385
SGPPP7 27/11/2014 Call 4.500 0.010 0.010 0.000   0 0.010
SGPPQ7 27/11/2014 Put 4.500 0.480 0.480 0.000   0 0.480
SGPPT7 27/11/2014 Call 4.600 0.007 0.007 0.000   0 0.007
SGPPU7 27/11/2014 Put 4.600 0.580 0.580 0.000   0 0.580
SGPQF7 27/11/2014 Call 4.700 0.004 0.004 0.000   0 0.004
SGPQG7 27/11/2014 Put 4.700 0.680 0.680 0.000   0 0.680
SGPS67 27/11/2014 Call 4.800 0.002 0.002 0.000   0 0.002
SGPS77 27/11/2014 Put 4.800 0.780 0.780 0.000   0 0.780
SGPTG7 27/11/2014 Call 4.900 0.001 0.001 0.000   0 0.001
SGPTH7 27/11/2014 Put 4.900 0.880 0.880 0.000   0 0.880
SGPTW7 27/11/2014 Call 5.000 0.001 0.001 0.000   0 0.001
SGPTX7 27/11/2014 Put 5.000 0.985 0.985 0.000   0 0.985
SGPPO8 18/12/2014 Call 0.010 4.035 4.035 0.000   60,825 4.035
SGPBS9 18/12/2014 Call 2.600 1.440 1.440 1.450 20 20 1.440
SGPBT9 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
SGPPK8 18/12/2014 Call 2.700 1.340 1.340 0.000   0 1.340
SGPPL8 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
SGPP48 18/12/2014 Call 2.800 1.240 1.240 0.000   0 1.240
SGPP58 18/12/2014 Put 2.800 0.000 0.000 0.000   0 0.000
SGPP88 18/12/2014 Call 2.900 1.145 1.145 0.000   0 1.145
SGPP98 18/12/2014 Put 2.900 0.000 0.000 0.000   0 0.000
SGPP68 18/12/2014 Call 3.000 1.045 1.045 0.000   0 1.045
SGPP78 18/12/2014 Put 3.000 0.001 0.001 0.000   20 0.001
SGPPM8 18/12/2014 Call 3.100 0.950 0.950 0.000   0 0.950
SGPPN8 18/12/2014 Put 3.100 0.001 0.001 0.000   0 0.001
SGPPP8 18/12/2014 Call 3.200 0.850 0.850 0.000   0 0.850
SGPPQ8 18/12/2014 Put 3.200 0.003 0.003 0.000   0 0.003
SGPPR8 18/12/2014 Call 3.300 0.750 0.750 0.000   0 0.750
SGPPS8 18/12/2014 Put 3.300 0.005 0.005 0.000   0 0.005
SGPPZ8 18/12/2014 Call 3.400 0.655 0.655 0.000   0 0.655
SGPQ18 18/12/2014 Put 3.400 0.009 0.009 0.000   0 0.009
SGPQN8 18/12/2014 Call 3.500 0.555 0.555 0.000   0 0.555
SGPQO8 18/12/2014 Put 3.500 0.015 0.015 0.000   0 0.015
SGPRG8 18/12/2014 Call 3.600 0.460 0.460 0.000   0 0.460
SGPRH8 18/12/2014 Put 3.600 0.020 0.020 0.000   20 0.020
SGPSB8 18/12/2014 Call 3.700 0.370 0.370 0.000   1,440 0.370
SGPSC8 18/12/2014 Put 3.700 0.035 0.035 0.000   100 0.035
SGPBO9 18/12/2014 Call 3.800 0.285 0.285 0.000   0 0.285
SGPBP9 18/12/2014 Put 3.800 0.050 0.050 0.000   0 0.050
SGPIY7 18/12/2014 Call 3.900 0.210 0.210 0.000   0 0.210
SGPIZ7 18/12/2014 Put 3.900 0.075 0.075 0.000   0 0.075
SGPBQ9 18/12/2014 Call 4.000 0.150 0.150 0.000   683 0.150
SGPBR9 18/12/2014 Put 4.000 0.110 0.110 0.100 25 200 0.110
SGPIW7 18/12/2014 Call 4.100 0.100 0.100 0.000   468 0.100
SGPIX7 18/12/2014 Put 4.100 0.155 0.155 0.000   120 0.155
SGPCM9 18/12/2014 Call 4.200 0.065 0.065 0.000   510 0.065
SGPCN9 18/12/2014 Put 4.200 0.220 0.220 0.000   100 0.220
SGPQK7 18/12/2014 Call 4.210 0.065 0.065 0.000   0 0.065
SGPQJ7 18/12/2014 Put 4.210 0.225 0.225 0.000   0 0.225
SGPJ17 18/12/2014 Call 4.300 0.045 0.045 0.000   0 0.045
SGPJ27 18/12/2014 Put 4.300 0.300 0.300 0.000   0 0.300
SGPJG9 18/12/2014 Call 4.400 0.030 0.030 0.000   50 0.030
SGPJH9 18/12/2014 Put 4.400 0.390 0.390 0.000   0 0.390
SGPJL7 18/12/2014 Call 4.500 0.020 0.020 0.000   0 0.020
SGPJM7 18/12/2014 Put 4.500 0.485 0.485 0.000   0 0.485
SGPQ29 18/12/2014 Call 4.600 0.015 0.015 0.000   0 0.015
SGPQ39 18/12/2014 Put 4.600 0.585 0.585 0.000   0 0.585
SGPL87 18/12/2014 Call 4.700 0.009 0.009 0.000   0 0.009
SGPL97 18/12/2014 Put 4.700 0.685 0.685 0.000   0 0.685
SGPT99 18/12/2014 Call 4.800 0.005 0.005 0.000   0 0.005
SGPTA9 18/12/2014 Put 4.800 0.785 0.785 0.000   0 0.785
SGPTI7 18/12/2014 Call 4.900 0.003 0.003 0.000   0 0.003
SGPTJ7 18/12/2014 Put 4.900 0.880 0.880 0.000   0 0.880
SGPTY7 18/12/2014 Call 5.000 0.002 0.002 0.000   0 0.002
SGPTZ7 18/12/2014 Put 5.000 0.980 0.980 0.000   0 0.980
SGPT37 29/01/2015 Call 0.010 3.925 3.925 0.000   0 3.925
SGPT47 29/01/2015 Call 3.300 0.745 0.745 0.000   0 0.745
SGPT57 29/01/2015 Put 3.300 0.025 0.025 0.000   0 0.025
SGPSG7 29/01/2015 Call 3.400 0.645 0.645 0.000   0 0.645
SGPSH7 29/01/2015 Put 3.400 0.030 0.030 0.000   0 0.030
SGPSY7 29/01/2015 Call 3.500 0.550 0.550 0.000   0 0.550
SGPSZ7 29/01/2015 Put 3.500 0.035 0.035 0.000   0 0.035
SGPSI7 29/01/2015 Call 3.600 0.455 0.455 0.000   0 0.455
SGPSJ7 29/01/2015 Put 3.600 0.045 0.045 0.000   0 0.045
SGPSO7 29/01/2015 Call 3.700 0.365 0.365 0.000   0 0.365
SGPSP7 29/01/2015 Put 3.700 0.065 0.065 0.000   0 0.065
SGPSK7 29/01/2015 Call 3.800 0.285 0.285 0.000   0 0.285
SGPSL7 29/01/2015 Put 3.800 0.090 0.090 0.000   400 0.090
SGPSU7 29/01/2015 Call 3.900 0.210 0.210 0.000   0 0.210
SGPSV7 29/01/2015 Put 3.900 0.130 0.130 0.000   0 0.130
SGPSC7 29/01/2015 Call 4.000 0.150 0.150 0.000   0 0.150
SGPSD7 29/01/2015 Put 4.000 0.185 0.185 0.000   0 0.185
SGPSS7 29/01/2015 Call 4.100 0.100 0.100 0.000   0 0.100
SGPST7 29/01/2015 Put 4.100 0.250 0.250 0.000   0 0.250
SGPS87 29/01/2015 Call 4.200 0.065 0.065 0.000   0 0.065
SGPS97 29/01/2015 Put 4.200 0.325 0.325 0.000   0 0.325
SGPT17 29/01/2015 Call 4.300 0.045 0.045 0.000   0 0.045
SGPT27 29/01/2015 Put 4.300 0.410 0.410 0.000   0 0.410
SGPSA7 29/01/2015 Call 4.400 0.030 0.030 0.000   0 0.030
SGPSB7 29/01/2015 Put 4.400 0.495 0.495 0.000   0 0.495
SGPSQ7 29/01/2015 Call 4.500 0.025 0.025 0.000   0 0.025
SGPSR7 29/01/2015 Put 4.500 0.590 0.590 0.000   0 0.590
SGPSE7 29/01/2015 Call 4.600 0.020 0.020 0.000   0 0.020
SGPSF7 29/01/2015 Put 4.600 0.685 0.685 0.000   0 0.685
SGPSW7 29/01/2015 Call 4.700 0.015 0.015 0.000   0 0.015
SGPSX7 29/01/2015 Put 4.700 0.780 0.780 0.000   0 0.780
SGPSM7 29/01/2015 Call 4.800 0.015 0.015 0.000   0 0.015
SGPSN7 29/01/2015 Put 4.800 0.875 0.875 0.000   0 0.875
SGPTK7 29/01/2015 Call 4.900 0.009 0.009 0.000   0 0.009
SGPTL7 29/01/2015 Put 4.900 0.975 0.975 0.000   0 0.975
SGPU17 29/01/2015 Call 5.000 0.006 0.006 0.000   0 0.006
SGPU27 29/01/2015 Put 5.000 1.070 1.070 0.000   0 1.070
SGPV27 26/02/2015 Call 0.010 3.935 3.935 0.000   0 3.935
SGPV77 26/02/2015 Call 3.300 0.745 0.745 0.000   0 0.745
SGPV87 26/02/2015 Put 3.300 0.030 0.030 0.000   0 0.030
SGPV57 26/02/2015 Call 3.400 0.650 0.650 0.000   0 0.650
SGPV67 26/02/2015 Put 3.400 0.035 0.035 0.000   0 0.035
SGPUT7 26/02/2015 Call 3.500 0.555 0.555 0.000   0 0.555
SGPUU7 26/02/2015 Put 3.500 0.045 0.045 0.000   0 0.045
SGPUF7 26/02/2015 Call 3.600 0.465 0.465 0.000   0 0.465
SGPUG7 26/02/2015 Put 3.600 0.060 0.060 0.000   0 0.060
SGPUR7 26/02/2015 Call 3.700 0.380 0.380 0.000   0 0.380
SGPUS7 26/02/2015 Put 3.700 0.080 0.080 0.000   0 0.080
SGPUJ7 26/02/2015 Call 3.800 0.295 0.295 0.000   0 0.295
SGPUK7 26/02/2015 Put 3.800 0.110 0.110 0.000   0 0.110
SGPUX7 26/02/2015 Call 3.900 0.225 0.225 0.000   0 0.225
SGPUY7 26/02/2015 Put 3.900 0.150 0.150 0.000   0 0.150
SGPU97 26/02/2015 Call 4.000 0.160 0.160 0.000   0 0.160
SGPUA7 26/02/2015 Put 4.000 0.200 0.200 0.000   0 0.200
SGPUV7 26/02/2015 Call 4.100 0.115 0.115 0.000   0 0.115
SGPUW7 26/02/2015 Put 4.100 0.265 0.265 0.000   0 0.265
SGPU77 26/02/2015 Call 4.200 0.080 0.080 0.000   0 0.080
SGPU87 26/02/2015 Put 4.200 0.335 0.335 0.000   0 0.335
SGPUN7 26/02/2015 Call 4.300 0.055 0.055 0.000   0 0.055
SGPUO7 26/02/2015 Put 4.300 0.415 0.415 0.000   0 0.415
SGPUB7 26/02/2015 Call 4.400 0.040 0.040 0.000   0 0.040
SGPUC7 26/02/2015 Put 4.400 0.500 0.500 0.000   0 0.500
SGPUZ7 26/02/2015 Call 4.500 0.030 0.030 0.000   0 0.030
SGPV17 26/02/2015 Put 4.500 0.590 0.590 0.000   0 0.590
SGPUD7 26/02/2015 Call 4.600 0.025 0.025 0.000   0 0.025
SGPUE7 26/02/2015 Put 4.600 0.680 0.680 0.000   0 0.680
SGPUP7 26/02/2015 Call 4.700 0.020 0.020 0.000   0 0.020
SGPUQ7 26/02/2015 Put 4.700 0.780 0.780 0.000   0 0.780
SGPUL7 26/02/2015 Call 4.800 0.015 0.015 0.000   0 0.015
SGPUM7 26/02/2015 Put 4.800 0.875 0.875 0.000   0 0.875
SGPUH7 26/02/2015 Call 4.900 0.015 0.015 0.000   0 0.015
SGPUI7 26/02/2015 Put 4.900 0.975 0.975 0.000   0 0.975
SGPV37 26/02/2015 Call 5.000 0.009 0.009 0.000   0 0.009
SGPV47 26/02/2015 Put 5.000 1.075 1.075 0.000   0 1.075
SGPMT7 26/03/2015 Call 0.010 3.945 3.945 0.000   0 3.945
SGPWC9 26/03/2015 Call 2.600 1.440 1.440 0.000   0 1.440
SGPWD9 26/03/2015 Put 2.600 0.004 0.004 0.000   0 0.004
SGPSW9 26/03/2015 Call 2.800 1.240 1.240 0.000   0 1.240
SGPSX9 26/03/2015 Put 2.800 0.010 0.010 0.000   0 0.010
SGPSG9 26/03/2015 Call 3.000 1.040 1.040 0.000   0 1.040
SGPSH9 26/03/2015 Put 3.000 0.020 0.020 0.000   0 0.020
SGPML7 26/03/2015 Call 3.100 0.945 0.945 0.000   0 0.945
SGPMM7 26/03/2015 Put 3.100 0.025 0.025 0.000   0 0.025
SGPSO9 26/03/2015 Call 3.200 0.845 0.845 0.000   0 0.845
SGPSP9 26/03/2015 Put 3.200 0.030 0.030 0.000   0 0.030
SGPMJ7 26/03/2015 Call 3.300 0.745 0.745 0.000   0 0.745
SGPMK7 26/03/2015 Put 3.300 0.035 0.035 0.000   0 0.035
SGPSE9 26/03/2015 Call 3.400 0.645 0.645 0.000   0 0.645
SGPSF9 26/03/2015 Put 3.400 0.040 0.040 0.000   0 0.040
SGPMN7 26/03/2015 Call 3.500 0.550 0.550 0.000   0 0.550
SGPMO7 26/03/2015 Put 3.500 0.050 0.050 0.000   0 0.050
SGPSI9 26/03/2015 Call 3.600 0.455 0.455 0.000   0 0.455
SGPSJ9 26/03/2015 Put 3.600 0.065 0.065 0.000   70 0.065
SGPMP7 26/03/2015 Call 3.700 0.365 0.365 0.000   0 0.365
SGPMQ7 26/03/2015 Put 3.700 0.085 0.085 0.000   100 0.085
SGPSK9 26/03/2015 Call 3.800 0.285 0.285 0.000   20 0.285
SGPSL9 26/03/2015 Put 3.800 0.110 0.110 0.000   290 0.110
SGPMR7 26/03/2015 Call 3.900 0.215 0.215 0.000   400 0.215
SGPMS7 26/03/2015 Put 3.900 0.150 0.150 0.000   0 0.150
SGPSM9 26/03/2015 Call 4.000 0.155 0.155 0.000   50 0.155
SGPSN9 26/03/2015 Put 4.000 0.195 0.195 0.000   20 0.195
SGPMF7 26/03/2015 Call 4.100 0.110 0.110 0.000   472 0.110
SGPMG7 26/03/2015 Put 4.100 0.255 0.255 0.000   0 0.255
SGPSS9 26/03/2015 Call 4.200 0.075 0.075 0.000   0 0.075
SGPST9 26/03/2015 Put 4.200 0.320 0.320 0.000   0 0.320
SGPMH7 26/03/2015 Call 4.300 0.055 0.055 0.000   250 0.055
SGPMI7 26/03/2015 Put 4.300 0.400 0.400 0.000   100 0.400
SGPSU9 26/03/2015 Call 4.400 0.040 0.040 0.000   40 0.040
SGPSV9 26/03/2015 Put 4.400 0.485 0.485 0.000   0 0.485
SGPMU7 26/03/2015 Call 4.500 0.030 0.030 0.000   0 0.030
SGPMV7 26/03/2015 Put 4.500 0.575 0.575 0.000   0 0.575
SGPSQ9 26/03/2015 Call 4.600 0.025 0.025 0.000   0 0.025
SGPSR9 26/03/2015 Put 4.600 0.670 0.670 0.000   0 0.670
SGPQH7 26/03/2015 Call 4.700 0.025 0.025 0.000   0 0.025
SGPQI7 26/03/2015 Put 4.700 0.765 0.765 0.000   0 0.765
SGPTB9 26/03/2015 Call 4.800 0.020 0.020 0.000   0 0.020
SGPTC9 26/03/2015 Put 4.800 0.865 0.865 0.000   0 0.865
SGPTM7 26/03/2015 Call 4.900 0.015 0.015 0.000   0 0.015
SGPTN7 26/03/2015 Put 4.900 0.965 0.965 0.000   0 0.965
SGPU37 26/03/2015 Call 5.000 0.015 0.015 0.000   0 0.015
SGPU47 26/03/2015 Put 5.000 1.065 1.065 0.000   0 1.065
SGPDP9 25/06/2015 Call 0.010 3.970 3.970 0.000   0 3.970
SGPDL9 25/06/2015 Call 2.400 1.635 1.635 0.000   0 1.635
SGPDM9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SGPD39 25/06/2015 Call 2.600 1.440 1.440 0.000   0 1.440
SGPD49 25/06/2015 Put 2.600 0.002 0.002 0.000   0 0.002
SGPD79 25/06/2015 Call 2.800 1.240 1.240 0.000   0 1.240
SGPD89 25/06/2015 Put 2.800 0.005 0.005 0.000   0 0.005
SGPCW9 25/06/2015 Call 3.000 1.040 1.040 0.000   0 1.040
SGPCX9 25/06/2015 Put 3.000 0.015 0.015 0.000   0 0.015
SGPCY9 25/06/2015 Call 3.200 0.845 0.845 0.000   0 0.845
SGPCZ9 25/06/2015 Put 3.200 0.030 0.030 0.000   0 0.030
SGPQX7 25/06/2015 Call 3.300 0.745 0.745 0.000   0 0.745
SGPQY7 25/06/2015 Put 3.300 0.040 0.040 0.000   0 0.040
SGPDN9 25/06/2015 Call 3.400 0.650 0.650 0.000   0 0.650
SGPDO9 25/06/2015 Put 3.400 0.055 0.055 0.000   0 0.055
SGPQZ7 25/06/2015 Call 3.500 0.555 0.555 0.000   0 0.555
SGPR17 25/06/2015 Put 3.500 0.075 0.075 0.000   0 0.075
SGPD19 25/06/2015 Call 3.600 0.465 0.465 0.000   0 0.465
SGPD29 25/06/2015 Put 3.600 0.100 0.100 0.000   30 0.100
SGPQV7 25/06/2015 Call 3.700 0.385 0.385 0.000   0 0.385
SGPQW7 25/06/2015 Put 3.700 0.130 0.130 0.000   0 0.130
SGPD59 25/06/2015 Call 3.800 0.310 0.310 0.000   0 0.310
SGPD69 25/06/2015 Put 3.800 0.170 0.170 0.000   0 0.170
SGPR27 25/06/2015 Call 3.900 0.245 0.245 0.000   0 0.245
SGPR37 25/06/2015 Put 3.900 0.215 0.215 0.000   0 0.215
SGPD99 25/06/2015 Call 4.000 0.190 0.190 0.000   0 0.190
SGPDK9 25/06/2015 Put 4.000 0.270 0.270 0.000   0 0.270
SGPQT7 25/06/2015 Call 4.100 0.145 0.145 0.000   0 0.145
SGPQU7 25/06/2015 Put 4.100 0.330 0.330 0.000   0 0.330
SGPF89 25/06/2015 Call 4.200 0.110 0.110 0.000   400 0.110
SGPF99 25/06/2015 Put 4.200 0.395 0.395 0.000   10 0.395
SGPQP7 25/06/2015 Call 4.300 0.080 0.080 0.000   400 0.080
SGPQQ7 25/06/2015 Put 4.300 0.470 0.470 0.000   0 0.470
SGPJI9 25/06/2015 Call 4.400 0.055 0.055 0.000   400 0.055
SGPJJ9 25/06/2015 Put 4.400 0.550 0.550 0.000   0 0.550
SGPQR7 25/06/2015 Call 4.500 0.040 0.040 0.000   161 0.040
SGPQS7 25/06/2015 Put 4.500 0.630 0.630 0.000   0 0.630
SGPQ49 25/06/2015 Call 4.600 0.030 0.030 0.000   0 0.030
SGPQ59 25/06/2015 Put 4.600 0.720 0.720 0.000   0 0.720
SGPRZ7 25/06/2015 Call 4.700 0.020 0.020 0.000   0 0.020
SGPS17 25/06/2015 Put 4.700 0.810 0.810 0.000   0 0.810
SGPTD9 25/06/2015 Call 4.800 0.015 0.015 0.000   0 0.015
SGPTE9 25/06/2015 Put 4.800 0.905 0.905 0.000   0 0.905
SGPTO7 25/06/2015 Call 4.900 0.010 0.010 0.000   0 0.010
SGPTP7 25/06/2015 Put 4.900 1.000 1.000 0.000   0 1.000
SGPU57 25/06/2015 Call 5.000 0.007 0.007 0.000   0 0.007
SGPU67 25/06/2015 Put 5.000 1.100 1.100 0.000   0 1.100
SGPIM7 24/09/2015 Call 2.800 1.240 1.240 0.000   0 1.240
SGPIN7 24/09/2015 Put 2.800 0.007 0.007 0.000   0 0.007
SGPD97 24/09/2015 Call 3.000 1.040 1.040 0.000   0 1.040
SGPDK7 24/09/2015 Put 3.000 0.020 0.020 0.000   0 0.020
SGPDL7 24/09/2015 Call 3.200 0.845 0.845 0.000   0 0.845
SGPDM7 24/09/2015 Put 3.200 0.040 0.040 0.000   0 0.040
SGPDP7 24/09/2015 Call 3.400 0.655 0.655 0.000   0 0.655
SGPDQ7 24/09/2015 Put 3.400 0.080 0.080 0.000   100 0.080
SGPDR7 24/09/2015 Call 3.600 0.490 0.490 0.000   0 0.490
SGPDS7 24/09/2015 Put 3.600 0.140 0.140 0.000   0 0.140
SGPDN7 24/09/2015 Call 3.800 0.350 0.350 0.000   0 0.350
SGPDO7 24/09/2015 Put 3.800 0.225 0.225 0.000   0 0.225
SGPDT7 24/09/2015 Call 4.000 0.245 0.245 0.000   0 0.245
SGPDU7 24/09/2015 Put 4.000 0.335 0.335 0.000   250 0.335
SGPDV7 24/09/2015 Call 4.200 0.165 0.165 0.000   0 0.165
SGPDW7 24/09/2015 Put 4.200 0.465 0.465 0.000   200 0.465
SGPDZ7 24/09/2015 Call 4.400 0.110 0.110 0.000   300 0.110
SGPE17 24/09/2015 Put 4.400 0.615 0.615 0.000   0 0.615
SGPDX7 24/09/2015 Call 4.600 0.070 0.070 0.000   0 0.070
SGPDY7 24/09/2015 Put 4.600 0.775 0.775 0.000   0 0.775
SGPE27 24/09/2015 Call 4.800 0.045 0.045 0.000   0 0.045
SGPE37 24/09/2015 Put 4.800 0.950 0.950 0.000   0 0.950
SGPT67 24/09/2015 Call 5.000 0.025 0.025 0.000   0 0.025
SGPT77 24/09/2015 Put 5.000 1.135 1.135 0.000   0 1.135
SGPMQ9 17/12/2015 Call 3.000 1.040 1.040 0.000   185 1.040
SGPMR9 17/12/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SGPR87 17/12/2015 Call 3.200 0.840 0.840 0.000   0 0.840
SGPR97 17/12/2015 Put 3.200 0.001 0.001 0.000   0 0.001
SGPRF7 17/12/2015 Call 3.400 0.645 0.645 0.000   0 0.645
SGPRG7 17/12/2015 Put 3.400 0.005 0.005 0.000   0 0.005
SGPMI9 17/12/2015 Call 3.600 0.445 0.445 0.000   80 0.445
SGPMJ9 17/12/2015 Put 3.600 0.025 0.025 0.000   0 0.025
SGPME9 17/12/2015 Call 3.800 0.265 0.265 0.000   0 0.265
SGPMF9 17/12/2015 Put 3.800 0.085 0.085 0.000   150 0.085
SGPRL7 17/12/2015 Call 4.000 0.140 0.140 0.000   0 0.140
SGPRM7 17/12/2015 Put 4.000 0.195 0.195 0.000   0 0.195
SGPRJ7 17/12/2015 Call 4.200 0.065 0.065 0.000   0 0.065
SGPRK7 17/12/2015 Put 4.200 0.350 0.350 0.000   100 0.350
SGPRH7 17/12/2015 Call 4.400 0.030 0.030 0.000   250 0.030
SGPRI7 17/12/2015 Put 4.400 0.530 0.530 0.000   0 0.530
SGPR67 17/12/2015 Call 4.600 0.015 0.015 0.000   200 0.015
SGPR77 17/12/2015 Put 4.600 0.725 0.725 0.000   0 0.725
SGPR47 17/12/2015 Call 4.800 0.006 0.006 0.000   0 0.006
SGPR57 17/12/2015 Put 4.800 0.920 0.920 0.000   0 0.920
SGPT87 17/12/2015 Call 5.000 0.002 0.002 0.000   0 0.002
SGPT97 17/12/2015 Put 5.000 1.115 1.115 0.000   0 1.115
SGPX99 23/06/2016 Call 3.600 0.595 0.595 0.000   0 0.595
SGPXA9 23/06/2016 Put 3.600 0.270 0.270 0.000   500 0.270

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.