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 3.990 Down -0.070 3.990 4.010 3.990 4.030 3.990 6,913,117 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
SGPM67 28/08/2014 Call 0.010 3.985 3.985 0.000   0 3.985
SGPMD7 28/08/2014 Call 3.000 1.000 1.000 0.000   0 1.000
SGPME7 28/08/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SGPMB7 28/08/2014 Call 3.100 0.900 0.900 0.000   0 0.900
SGPMC7 28/08/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPLG7 28/08/2014 Call 3.200 0.805 0.805 0.000   0 0.805
SGPLH7 28/08/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPM27 28/08/2014 Call 3.300 0.705 0.705 0.000   0 0.705
SGPM37 28/08/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SGPLM7 28/08/2014 Call 3.400 0.605 0.605 0.000   0 0.605
SGPLN7 28/08/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SGPLX7 28/08/2014 Call 3.500 0.505 0.505 0.000   0 0.505
SGPLY7 28/08/2014 Put 3.500 0.001 0.001 0.000   0 0.001
SGPLE7 28/08/2014 Call 3.600 0.410 0.410 0.000   0 0.410
SGPLF7 28/08/2014 Put 3.600 0.003 0.003 0.000   0 0.003
SGPRU7 28/08/2014 Call 3.610 0.400 0.400 0.000   0 0.400
SGPRT7 28/08/2014 Put 3.610 0.003 0.003 0.000   0 0.003
SGPLZ7 28/08/2014 Call 3.700 0.315 0.315 0.000   0 0.315
SGPM17 28/08/2014 Put 3.700 0.007 0.007 0.000   0 0.007
SGPRV7 28/08/2014 Call 3.710 0.305 0.305 0.000   0 0.305
SGPRW7 28/08/2014 Put 3.710 0.008 0.008 0.000   0 0.008
SGPLO7 28/08/2014 Call 3.800 0.225 0.225 0.000   0 0.225
SGPLP7 28/08/2014 Put 3.800 0.015 0.015 0.000   0 0.015
SGPRY7 28/08/2014 Call 3.810 0.215 0.215 0.000   0 0.215
SGPRX7 28/08/2014 Put 3.810 0.015 0.015 0.000   0 0.015
SGPM47 28/08/2014 Call 3.900 0.140 0.140 0.000   210 0.140
SGPM57 28/08/2014 Put 3.900 0.035 0.035 0.000   100 0.035
SGPLA7 28/08/2014 Call 4.000 0.080 0.080 0.000   200 0.080
SGPLB7 28/08/2014 Put 4.000 0.070 0.070 0.000   0 0.070
SGPLS7 28/08/2014 Call 4.100 0.035 0.035 0.000   2,888 0.035
SGPLT7 28/08/2014 Put 4.100 0.135 0.135 0.000   0 0.135
SGPLC7 28/08/2014 Call 4.200 0.015 0.015 0.000   10 0.015
SGPLD7 28/08/2014 Put 4.200 0.215 0.215 0.000   0 0.215
SGPLU7 28/08/2014 Call 4.300 0.005 0.005 0.000   0 0.005
SGPLW7 28/08/2014 Put 4.300 0.310 0.310 0.000   0 0.310
SGPLI7 28/08/2014 Call 4.400 0.001 0.001 0.000   0 0.001
SGPLJ7 28/08/2014 Put 4.400 0.410 0.410 0.000   0 0.410
SGPLQ7 28/08/2014 Call 4.500 0.000 0.000 0.000   0 0.000
SGPLR7 28/08/2014 Put 4.500 0.510 0.510 0.000   0 0.510
SGPLK7 28/08/2014 Call 4.600 0.000 0.000 0.000   0 0.000
SGPLL7 28/08/2014 Put 4.600 0.610 0.610 0.000   0 0.610
SGPQB7 28/08/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SGPQC7 28/08/2014 Put 4.700 0.710 0.710 0.000   0 0.710
SGPS27 28/08/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SGPS37 28/08/2014 Put 4.800 0.810 0.810 0.000   0 0.810
SGPGZ9 25/09/2014 Call 0.010 3.995 3.995 0.000   0 3.995
SGPI79 25/09/2014 Call 2.600 1.400 1.400 0.000   0 1.400
SGPI89 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
SGPI99 25/09/2014 Call 2.800 1.205 1.205 0.000   0 1.205
SGPIF9 25/09/2014 Put 2.800 0.000 0.000 0.000   0 0.000
SGPIU7 25/09/2014 Call 2.900 1.105 1.105 0.000   0 1.105
SGPIV7 25/09/2014 Put 2.900 0.000 0.000 0.000   0 0.000
SGPIO9 25/09/2014 Call 3.000 1.010 1.010 0.000   0 1.010
SGPIP9 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SGPE47 25/09/2014 Call 3.100 0.910 0.910 0.000   0 0.910
SGPE57 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPIG9 25/09/2014 Call 3.200 0.810 0.810 0.000   0 0.810
SGPIH9 25/09/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPD77 25/09/2014 Call 3.300 0.715 0.715 0.000   0 0.715
SGPD87 25/09/2014 Put 3.300 0.000 0.000 0.000   30 0.000
SGPII9 25/09/2014 Call 3.400 0.615 0.615 0.000   0 0.615
SGPIJ9 25/09/2014 Put 3.400 0.001 0.001 0.000   150 0.001
SGPD37 25/09/2014 Call 3.500 0.520 0.520 0.000   0 0.520
SGPD47 25/09/2014 Put 3.500 0.003 0.003 0.000   90 0.003
SGPIM9 25/09/2014 Call 3.600 0.425 0.425 0.000   0 0.425
SGPIN9 25/09/2014 Put 3.600 0.008 0.008 0.000   270 0.008
SGPD57 25/09/2014 Call 3.700 0.330 0.330 0.000   0 0.330
SGPD67 25/09/2014 Put 3.700 0.015 0.015 0.000   500 0.015
SGPIK9 25/09/2014 Call 3.800 0.245 0.245 0.000   0 0.245
SGPIL9 25/09/2014 Put 3.800 0.030 0.030 0.000   600 0.030
SGPCW7 25/09/2014 Call 3.900 0.170 0.170 0.000   1,715 0.170
SGPCX7 25/09/2014 Put 3.900 0.055 0.055 0.000   165 0.055
SGPIQ9 25/09/2014 Call 4.000 0.105 0.105 0.000   3,527 0.105
SGPIR9 25/09/2014 Put 4.000 0.095 0.095 0.000   1,102 0.095
SGPCU7 25/09/2014 Call 4.100 0.060 0.060 0.000   30 0.060
SGPCV7 25/09/2014 Put 4.100 0.150 0.150 0.000   0 0.150
SGPIS9 25/09/2014 Call 4.200 0.030 0.030 0.000   200 0.030
SGPIT9 25/09/2014 Put 4.200 0.225 0.225 0.000   200 0.225
SGPD17 25/09/2014 Call 4.300 0.015 0.015 0.000   0 0.015
SGPD27 25/09/2014 Put 4.300 0.315 0.315 0.000   0 0.315
SGPJE9 25/09/2014 Call 4.400 0.006 0.006 0.000   0 0.006
SGPJF9 25/09/2014 Put 4.400 0.410 0.410 0.000   0 0.410
SGPCY7 25/09/2014 Call 4.500 0.002 0.002 0.000   0 0.002
SGPCZ7 25/09/2014 Put 4.500 0.510 0.510 0.000   0 0.510
SGPPZ9 25/09/2014 Call 4.600 0.001 0.001 0.000   0 0.001
SGPQ19 25/09/2014 Put 4.600 0.610 0.610 0.000   0 0.610
SGPEJ7 25/09/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SGPEK7 25/09/2014 Put 4.700 0.710 0.710 0.000   0 0.710
SGPT79 25/09/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SGPT89 25/09/2014 Put 4.800 0.810 0.810 0.000   0 0.810
SGPP27 30/10/2014 Call 0.010 4.005 4.005 0.000   0 4.005
SGPN77 30/10/2014 Call 3.100 0.925 0.925 0.000   0 0.925
SGPN87 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPNZ7 30/10/2014 Call 3.200 0.830 0.830 0.000   0 0.830
SGPP17 30/10/2014 Put 3.200 0.001 0.001 0.000   0 0.001
SGPNL7 30/10/2014 Call 3.300 0.735 0.735 0.000   0 0.735
SGPNM7 30/10/2014 Put 3.300 0.002 0.002 0.000   0 0.002
SGPNP7 30/10/2014 Call 3.400 0.635 0.635 0.000   0 0.635
SGPNQ7 30/10/2014 Put 3.400 0.005 0.005 0.000   0 0.005
SGPN97 30/10/2014 Call 3.500 0.540 0.540 0.000   0 0.540
SGPNK7 30/10/2014 Put 3.500 0.010 0.010 0.000   0 0.010
SGPNR7 30/10/2014 Call 3.600 0.445 0.445 0.000   0 0.445
SGPNS7 30/10/2014 Put 3.600 0.020 0.020 0.000   0 0.020
SGPMW7 30/10/2014 Call 3.700 0.355 0.355 0.000   0 0.355
SGPMX7 30/10/2014 Put 3.700 0.035 0.035 0.000   100 0.035
SGPNN7 30/10/2014 Call 3.800 0.275 0.275 0.000   0 0.275
SGPNO7 30/10/2014 Put 3.800 0.050 0.050 0.050 30 30 0.050
SGPMY7 30/10/2014 Call 3.900 0.200 0.200 0.000   50 0.200
SGPMZ7 30/10/2014 Put 3.900 0.080 0.080 0.000   100 0.080
SGPNV7 30/10/2014 Call 4.000 0.140 0.140 0.000   0 0.140
SGPNW7 30/10/2014 Put 4.000 0.115 0.115 0.000   0 0.115
SGPQM7 30/10/2014 Call 4.010 0.135 0.135 0.000   0 0.135
SGPQL7 30/10/2014 Put 4.010 0.120 0.120 0.000   0 0.120
SGPN57 30/10/2014 Call 4.100 0.090 0.090 0.000   3,500 0.090
SGPN67 30/10/2014 Put 4.100 0.170 0.170 0.000   0 0.170
SGPNX7 30/10/2014 Call 4.200 0.055 0.055 0.000   0 0.055
SGPNY7 30/10/2014 Put 4.200 0.235 0.235 0.000   0 0.235
SGPN37 30/10/2014 Call 4.300 0.030 0.030 0.000   0 0.030
SGPN47 30/10/2014 Put 4.300 0.320 0.320 0.000   0 0.320
SGPNT7 30/10/2014 Call 4.400 0.015 0.015 0.000   0 0.015
SGPNU7 30/10/2014 Put 4.400 0.410 0.410 0.000   0 0.410
SGPN17 30/10/2014 Call 4.500 0.008 0.008 0.000   0 0.008
SGPN27 30/10/2014 Put 4.500 0.510 0.510 0.000   0 0.510
SGPP37 30/10/2014 Call 4.600 0.004 0.004 0.000   0 0.004
SGPP47 30/10/2014 Put 4.600 0.610 0.610 0.000   0 0.610
SGPQD7 30/10/2014 Call 4.700 0.002 0.002 0.000   0 0.002
SGPQE7 30/10/2014 Put 4.700 0.710 0.710 0.000   0 0.710
SGPS47 30/10/2014 Call 4.800 0.001 0.001 0.000   0 0.001
SGPS57 30/10/2014 Put 4.800 0.810 0.810 0.000   0 0.810
SGPQA7 27/11/2014 Call 0.010 4.015 4.015 0.000   0 4.015
SGPQ27 27/11/2014 Call 3.200 0.830 0.830 0.000   0 0.830
SGPQ37 27/11/2014 Put 3.200 0.004 0.004 0.000   0 0.004
SGPP77 27/11/2014 Call 3.300 0.735 0.735 0.000   0 0.735
SGPP87 27/11/2014 Put 3.300 0.007 0.007 0.000   0 0.007
SGPPX7 27/11/2014 Call 3.400 0.640 0.640 0.000   0 0.640
SGPPY7 27/11/2014 Put 3.400 0.010 0.010 0.000   0 0.010
SGPP57 27/11/2014 Call 3.500 0.550 0.550 0.000   0 0.550
SGPP67 27/11/2014 Put 3.500 0.020 0.020 0.000   0 0.020
SGPPV7 27/11/2014 Call 3.600 0.460 0.460 0.000   0 0.460
SGPPW7 27/11/2014 Put 3.600 0.030 0.030 0.000   0 0.030
SGPPL7 27/11/2014 Call 3.700 0.370 0.370 0.000   0 0.370
SGPPM7 27/11/2014 Put 3.700 0.045 0.045 0.000   0 0.045
SGPPZ7 27/11/2014 Call 3.800 0.290 0.290 0.000   0 0.290
SGPQ17 27/11/2014 Put 3.800 0.065 0.065 0.000   0 0.065
SGPPN7 27/11/2014 Call 3.900 0.220 0.220 0.000   0 0.220
SGPPO7 27/11/2014 Put 3.900 0.090 0.090 0.000   0 0.090
SGPQ67 27/11/2014 Call 4.000 0.155 0.155 0.000   45 0.155
SGPQ77 27/11/2014 Put 4.000 0.130 0.130 0.000   100 0.130
SGPQN7 27/11/2014 Call 4.010 0.150 0.150 0.000   0 0.150
SGPQO7 27/11/2014 Put 4.010 0.130 0.130 0.000   0 0.130
SGPPR7 27/11/2014 Call 4.100 0.105 0.105 0.000   0 0.105
SGPPS7 27/11/2014 Put 4.100 0.180 0.180 0.170 120 120 0.180
SGPQ87 27/11/2014 Call 4.200 0.070 0.070 0.000   0 0.070
SGPQ97 27/11/2014 Put 4.200 0.245 0.245 0.000   0 0.245
SGPP97 27/11/2014 Call 4.300 0.045 0.045 0.000   0 0.045
SGPPK7 27/11/2014 Put 4.300 0.320 0.320 0.000   0 0.320
SGPQ47 27/11/2014 Call 4.400 0.025 0.025 0.000   0 0.025
SGPQ57 27/11/2014 Put 4.400 0.410 0.410 0.000   0 0.410
SGPPP7 27/11/2014 Call 4.500 0.015 0.015 0.000   0 0.015
SGPPQ7 27/11/2014 Put 4.500 0.510 0.510 0.000   0 0.510
SGPPT7 27/11/2014 Call 4.600 0.009 0.009 0.000   0 0.009
SGPPU7 27/11/2014 Put 4.600 0.610 0.610 0.000   0 0.610
SGPQF7 27/11/2014 Call 4.700 0.005 0.005 0.000   0 0.005
SGPQG7 27/11/2014 Put 4.700 0.710 0.710 0.000   0 0.710
SGPS67 27/11/2014 Call 4.800 0.002 0.002 0.000   0 0.002
SGPS77 27/11/2014 Put 4.800 0.810 0.810 0.000   0 0.810
SGPPO8 18/12/2014 Call 0.010 4.020 4.020 0.000   60,825 4.020
SGPBS9 18/12/2014 Call 2.600 1.415 1.415 0.000   0 1.415
SGPBT9 18/12/2014 Put 2.600 0.001 0.001 0.000   0 0.001
SGPPK8 18/12/2014 Call 2.700 1.320 1.320 0.000   0 1.320
SGPPL8 18/12/2014 Put 2.700 0.001 0.001 0.000   0 0.001
SGPP48 18/12/2014 Call 2.800 1.220 1.220 0.000   0 1.220
SGPP58 18/12/2014 Put 2.800 0.002 0.002 0.000   0 0.002
SGPP88 18/12/2014 Call 2.900 1.120 1.120 0.000   0 1.120
SGPP98 18/12/2014 Put 2.900 0.004 0.004 0.000   0 0.004
SGPP68 18/12/2014 Call 3.000 1.025 1.025 0.000   0 1.025
SGPP78 18/12/2014 Put 3.000 0.006 0.006 0.000   20 0.006
SGPPM8 18/12/2014 Call 3.100 0.930 0.930 0.000   0 0.930
SGPPN8 18/12/2014 Put 3.100 0.009 0.009 0.000   0 0.009
SGPPP8 18/12/2014 Call 3.200 0.835 0.835 0.000   0 0.835
SGPPQ8 18/12/2014 Put 3.200 0.015 0.015 0.000   0 0.015
SGPPR8 18/12/2014 Call 3.300 0.740 0.740 0.000   0 0.740
SGPPS8 18/12/2014 Put 3.300 0.020 0.020 0.000   0 0.020
SGPPZ8 18/12/2014 Call 3.400 0.650 0.650 0.000   0 0.650
SGPQ18 18/12/2014 Put 3.400 0.025 0.025 0.000   0 0.025
SGPQN8 18/12/2014 Call 3.500 0.560 0.560 0.000   0 0.560
SGPQO8 18/12/2014 Put 3.500 0.035 0.035 0.000   0 0.035
SGPRG8 18/12/2014 Call 3.600 0.475 0.475 0.000   0 0.475
SGPRH8 18/12/2014 Put 3.600 0.045 0.045 0.000   20 0.045
SGPSB8 18/12/2014 Call 3.700 0.390 0.390 0.000   1,864 0.390
SGPSC8 18/12/2014 Put 3.700 0.060 0.060 0.000   100 0.060
SGPBO9 18/12/2014 Call 3.800 0.310 0.310 0.000   0 0.310
SGPBP9 18/12/2014 Put 3.800 0.080 0.080 0.000   0 0.080
SGPIY7 18/12/2014 Call 3.900 0.240 0.240 0.000   0 0.240
SGPIZ7 18/12/2014 Put 3.900 0.110 0.110 0.000   0 0.110
SGPBQ9 18/12/2014 Call 4.000 0.175 0.175 0.000   683 0.175
SGPBR9 18/12/2014 Put 4.000 0.150 0.150 0.000   100 0.150
SGPIW7 18/12/2014 Call 4.100 0.125 0.125 0.000   468 0.125
SGPIX7 18/12/2014 Put 4.100 0.200 0.200 0.000   120 0.200
SGPCM9 18/12/2014 Call 4.200 0.085 0.085 0.000   290 0.085
SGPCN9 18/12/2014 Put 4.200 0.260 0.260 0.000   100 0.260
SGPQK7 18/12/2014 Call 4.210 0.085 0.085 0.000   0 0.085
SGPQJ7 18/12/2014 Put 4.210 0.260 0.260 0.000   0 0.260
SGPJ17 18/12/2014 Call 4.300 0.055 0.055 0.000   0 0.055
SGPJ27 18/12/2014 Put 4.300 0.330 0.330 0.000   0 0.330
SGPJG9 18/12/2014 Call 4.400 0.040 0.040 0.000   50 0.040
SGPJH9 18/12/2014 Put 4.400 0.415 0.415 0.000   0 0.415
SGPJL7 18/12/2014 Call 4.500 0.025 0.025 0.000   0 0.025
SGPJM7 18/12/2014 Put 4.500 0.510 0.510 0.000   0 0.510
SGPQ29 18/12/2014 Call 4.600 0.015 0.015 0.000   0 0.015
SGPQ39 18/12/2014 Put 4.600 0.610 0.610 0.000   0 0.610
SGPL87 18/12/2014 Call 4.700 0.010 0.010 0.000   0 0.010
SGPL97 18/12/2014 Put 4.700 0.710 0.710 0.000   0 0.710
SGPT99 18/12/2014 Call 4.800 0.007 0.007 0.000   0 0.007
SGPTA9 18/12/2014 Put 4.800 0.810 0.810 0.000   0 0.810
SGPT37 29/01/2015 Call 0.010 3.910 3.910 0.000   0 3.910
SGPT47 29/01/2015 Call 3.300 0.740 0.740 0.000   0 0.740
SGPT57 29/01/2015 Put 3.300 0.030 0.030 0.000   0 0.030
SGPSG7 29/01/2015 Call 3.400 0.645 0.645 0.000   0 0.645
SGPSH7 29/01/2015 Put 3.400 0.040 0.040 0.000   0 0.040
SGPSY7 29/01/2015 Call 3.500 0.555 0.555 0.000   0 0.555
SGPSZ7 29/01/2015 Put 3.500 0.055 0.055 0.000   0 0.055
SGPSI7 29/01/2015 Call 3.600 0.470 0.470 0.000   0 0.470
SGPSJ7 29/01/2015 Put 3.600 0.075 0.075 0.000   0 0.075
SGPSO7 29/01/2015 Call 3.700 0.390 0.390 0.000   0 0.390
SGPSP7 29/01/2015 Put 3.700 0.100 0.100 0.000   0 0.100
SGPSK7 29/01/2015 Call 3.800 0.315 0.315 0.000   0 0.315
SGPSL7 29/01/2015 Put 3.800 0.130 0.130 0.000   0 0.130
SGPSU7 29/01/2015 Call 3.900 0.245 0.245 0.000   0 0.245
SGPSV7 29/01/2015 Put 3.900 0.170 0.170 0.000   0 0.170
SGPSC7 29/01/2015 Call 4.000 0.190 0.190 0.000   0 0.190
SGPSD7 29/01/2015 Put 4.000 0.220 0.220 0.000   0 0.220
SGPSS7 29/01/2015 Call 4.100 0.140 0.140 0.000   0 0.140
SGPST7 29/01/2015 Put 4.100 0.280 0.280 0.000   0 0.280
SGPS87 29/01/2015 Call 4.200 0.100 0.100 0.000   0 0.100
SGPS97 29/01/2015 Put 4.200 0.345 0.345 0.000   0 0.345
SGPT17 29/01/2015 Call 4.300 0.065 0.065 0.000   0 0.065
SGPT27 29/01/2015 Put 4.300 0.420 0.420 0.000   0 0.420
SGPSA7 29/01/2015 Call 4.400 0.045 0.045 0.000   0 0.045
SGPSB7 29/01/2015 Put 4.400 0.505 0.505 0.000   0 0.505
SGPSQ7 29/01/2015 Call 4.500 0.030 0.030 0.000   0 0.030
SGPSR7 29/01/2015 Put 4.500 0.595 0.595 0.000   0 0.595
SGPSE7 29/01/2015 Call 4.600 0.020 0.020 0.000   0 0.020
SGPSF7 29/01/2015 Put 4.600 0.690 0.690 0.000   0 0.690
SGPSW7 29/01/2015 Call 4.700 0.015 0.015 0.000   0 0.015
SGPSX7 29/01/2015 Put 4.700 0.785 0.785 0.000   0 0.785
SGPSM7 29/01/2015 Call 4.800 0.008 0.008 0.000   0 0.008
SGPSN7 29/01/2015 Put 4.800 0.885 0.885 0.000   0 0.885
SGPMT7 26/03/2015 Call 0.010 3.925 3.925 0.000   0 3.925
SGPWC9 26/03/2015 Call 2.600 1.420 1.420 0.000   0 1.420
SGPWD9 26/03/2015 Put 2.600 0.002 0.002 0.000   0 0.002
SGPSW9 26/03/2015 Call 2.800 1.220 1.220 0.000   0 1.220
SGPSX9 26/03/2015 Put 2.800 0.005 0.005 0.000   0 0.005
SGPSG9 26/03/2015 Call 3.000 1.025 1.025 0.000   0 1.025
SGPSH9 26/03/2015 Put 3.000 0.015 0.015 0.000   0 0.015
SGPML7 26/03/2015 Call 3.100 0.925 0.925 0.000   0 0.925
SGPMM7 26/03/2015 Put 3.100 0.020 0.020 0.000   0 0.020
SGPSO9 26/03/2015 Call 3.200 0.825 0.825 0.000   0 0.825
SGPSP9 26/03/2015 Put 3.200 0.025 0.025 0.000   0 0.025
SGPMJ7 26/03/2015 Call 3.300 0.730 0.730 0.000   0 0.730
SGPMK7 26/03/2015 Put 3.300 0.035 0.035 0.000   0 0.035
SGPSE9 26/03/2015 Call 3.400 0.635 0.635 0.000   0 0.635
SGPSF9 26/03/2015 Put 3.400 0.045 0.045 0.000   0 0.045
SGPMN7 26/03/2015 Call 3.500 0.545 0.545 0.000   0 0.545
SGPMO7 26/03/2015 Put 3.500 0.060 0.060 0.000   0 0.060
SGPSI9 26/03/2015 Call 3.600 0.460 0.460 0.000   0 0.460
SGPSJ9 26/03/2015 Put 3.600 0.080 0.080 0.000   70 0.080
SGPMP7 26/03/2015 Call 3.700 0.380 0.380 0.000   0 0.380
SGPMQ7 26/03/2015 Put 3.700 0.105 0.105 0.000   100 0.105
SGPSK9 26/03/2015 Call 3.800 0.305 0.305 0.000   20 0.305
SGPSL9 26/03/2015 Put 3.800 0.135 0.135 0.000   290 0.135
SGPMR7 26/03/2015 Call 3.900 0.240 0.240 0.000   400 0.240
SGPMS7 26/03/2015 Put 3.900 0.175 0.175 0.000   0 0.175
SGPSM9 26/03/2015 Call 4.000 0.185 0.185 0.000   50 0.185
SGPSN9 26/03/2015 Put 4.000 0.225 0.225 0.000   20 0.225
SGPMF7 26/03/2015 Call 4.100 0.135 0.135 0.000   472 0.135
SGPMG7 26/03/2015 Put 4.100 0.285 0.285 0.000   0 0.285
SGPSS9 26/03/2015 Call 4.200 0.100 0.100 0.000   0 0.100
SGPST9 26/03/2015 Put 4.200 0.350 0.350 0.000   0 0.350
SGPMH7 26/03/2015 Call 4.300 0.070 0.070 0.000   250 0.070
SGPMI7 26/03/2015 Put 4.300 0.425 0.425 0.000   0 0.425
SGPSU9 26/03/2015 Call 4.400 0.050 0.050 0.000   0 0.050
SGPSV9 26/03/2015 Put 4.400 0.505 0.505 0.000   0 0.505
SGPMU7 26/03/2015 Call 4.500 0.035 0.035 0.000   0 0.035
SGPMV7 26/03/2015 Put 4.500 0.590 0.590 0.000   0 0.590
SGPSQ9 26/03/2015 Call 4.600 0.025 0.025 0.000   0 0.025
SGPSR9 26/03/2015 Put 4.600 0.685 0.685 0.000   0 0.685
SGPQH7 26/03/2015 Call 4.700 0.020 0.020 0.000   0 0.020
SGPQI7 26/03/2015 Put 4.700 0.780 0.780 0.000   0 0.780
SGPTB9 26/03/2015 Call 4.800 0.015 0.015 0.000   0 0.015
SGPTC9 26/03/2015 Put 4.800 0.875 0.875 0.000   0 0.875
SGPDP9 25/06/2015 Call 0.010 3.950 3.950 0.000   0 3.950
SGPDL9 25/06/2015 Call 2.400 1.615 1.615 0.000   0 1.615
SGPDM9 25/06/2015 Put 2.400 0.002 0.002 0.000   0 0.002
SGPD39 25/06/2015 Call 2.600 1.420 1.420 0.000   0 1.420
SGPD49 25/06/2015 Put 2.600 0.005 0.005 0.000   0 0.005
SGPD79 25/06/2015 Call 2.800 1.220 1.220 0.000   0 1.220
SGPD89 25/06/2015 Put 2.800 0.010 0.010 0.000   0 0.010
SGPCW9 25/06/2015 Call 3.000 1.020 1.020 0.000   0 1.020
SGPCX9 25/06/2015 Put 3.000 0.025 0.025 0.000   0 0.025
SGPCY9 25/06/2015 Call 3.200 0.825 0.825 0.000   0 0.825
SGPCZ9 25/06/2015 Put 3.200 0.045 0.045 0.000   0 0.045
SGPQX7 25/06/2015 Call 3.300 0.730 0.730 0.000   0 0.730
SGPQY7 25/06/2015 Put 3.300 0.055 0.055 0.000   0 0.055
SGPDN9 25/06/2015 Call 3.400 0.640 0.640 0.000   0 0.640
SGPDO9 25/06/2015 Put 3.400 0.075 0.075 0.000   0 0.075
SGPQZ7 25/06/2015 Call 3.500 0.550 0.550 0.000   0 0.550
SGPR17 25/06/2015 Put 3.500 0.095 0.095 0.000   0 0.095
SGPD19 25/06/2015 Call 3.600 0.470 0.470 0.000   0 0.470
SGPD29 25/06/2015 Put 3.600 0.120 0.120 0.000   30 0.120
SGPQV7 25/06/2015 Call 3.700 0.400 0.400 0.000   0 0.400
SGPQW7 25/06/2015 Put 3.700 0.155 0.155 0.000   0 0.155
SGPD59 25/06/2015 Call 3.800 0.330 0.330 0.000   0 0.330
SGPD69 25/06/2015 Put 3.800 0.190 0.190 0.000   0 0.190
SGPR27 25/06/2015 Call 3.900 0.270 0.270 0.000   0 0.270
SGPR37 25/06/2015 Put 3.900 0.240 0.240 0.000   0 0.240
SGPD99 25/06/2015 Call 4.000 0.215 0.215 0.000   0 0.215
SGPDK9 25/06/2015 Put 4.000 0.290 0.290 0.000   0 0.290
SGPQT7 25/06/2015 Call 4.100 0.165 0.165 0.000   0 0.165
SGPQU7 25/06/2015 Put 4.100 0.355 0.355 0.000   0 0.355
SGPF89 25/06/2015 Call 4.200 0.125 0.125 0.000   400 0.125
SGPF99 25/06/2015 Put 4.200 0.420 0.420 0.000   0 0.420
SGPQP7 25/06/2015 Call 4.300 0.095 0.095 0.000   400 0.095
SGPQQ7 25/06/2015 Put 4.300 0.495 0.495 0.000   0 0.495
SGPJI9 25/06/2015 Call 4.400 0.070 0.070 0.000   400 0.070
SGPJJ9 25/06/2015 Put 4.400 0.575 0.575 0.000   0 0.575
SGPQR7 25/06/2015 Call 4.500 0.055 0.055 0.000   1 0.055
SGPQS7 25/06/2015 Put 4.500 0.655 0.655 0.000   0 0.655
SGPQ49 25/06/2015 Call 4.600 0.040 0.040 0.000   0 0.040
SGPQ59 25/06/2015 Put 4.600 0.740 0.740 0.000   0 0.740
SGPRZ7 25/06/2015 Call 4.700 0.035 0.035 0.000   0 0.035
SGPS17 25/06/2015 Put 4.700 0.825 0.825 0.000   0 0.825
SGPTD9 25/06/2015 Call 4.800 0.030 0.030 0.000   0 0.030
SGPTE9 25/06/2015 Put 4.800 0.905 0.905 0.000   0 0.905
SGPIM7 24/09/2015 Call 2.800 1.220 1.220 0.000   0 1.220
SGPIN7 24/09/2015 Put 2.800 0.010 0.010 0.000   0 0.010
SGPD97 24/09/2015 Call 3.000 1.025 1.025 0.000   0 1.025
SGPDK7 24/09/2015 Put 3.000 0.025 0.025 0.000   0 0.025
SGPDL7 24/09/2015 Call 3.200 0.830 0.830 0.000   0 0.830
SGPDM7 24/09/2015 Put 3.200 0.050 0.050 0.000   0 0.050
SGPDP7 24/09/2015 Call 3.400 0.650 0.650 0.000   0 0.650
SGPDQ7 24/09/2015 Put 3.400 0.095 0.095 0.000   100 0.095
SGPDR7 24/09/2015 Call 3.600 0.490 0.490 0.000   0 0.490
SGPDS7 24/09/2015 Put 3.600 0.165 0.165 0.000   0 0.165
SGPDN7 24/09/2015 Call 3.800 0.360 0.360 0.000   0 0.360
SGPDO7 24/09/2015 Put 3.800 0.250 0.250 0.000   0 0.250
SGPDT7 24/09/2015 Call 4.000 0.255 0.255 0.000   0 0.255
SGPDU7 24/09/2015 Put 4.000 0.360 0.360 0.000   250 0.360
SGPDV7 24/09/2015 Call 4.200 0.175 0.175 0.000   0 0.175
SGPDW7 24/09/2015 Put 4.200 0.490 0.490 0.000   0 0.490
SGPDZ7 24/09/2015 Call 4.400 0.120 0.120 0.000   300 0.120
SGPE17 24/09/2015 Put 4.400 0.640 0.640 0.000   0 0.640
SGPDX7 24/09/2015 Call 4.600 0.080 0.080 0.000   0 0.080
SGPDY7 24/09/2015 Put 4.600 0.800 0.800 0.000   0 0.800
SGPE27 24/09/2015 Call 4.800 0.055 0.055 0.000   0 0.055
SGPE37 24/09/2015 Put 4.800 0.975 0.975 0.000   0 0.975
SGPMQ9 17/12/2015 Call 3.000 1.020 1.020 0.000   185 1.020
SGPMR9 17/12/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SGPR87 17/12/2015 Call 3.200 0.825 0.825 0.000   0 0.825
SGPR97 17/12/2015 Put 3.200 0.001 0.001 0.000   0 0.001
SGPRF7 17/12/2015 Call 3.400 0.625 0.625 0.000   0 0.625
SGPRG7 17/12/2015 Put 3.400 0.008 0.008 0.000   0 0.008
SGPMI9 17/12/2015 Call 3.600 0.430 0.430 0.000   80 0.430
SGPMJ9 17/12/2015 Put 3.600 0.035 0.035 0.000   0 0.035
SGPME9 17/12/2015 Call 3.800 0.260 0.260 0.000   0 0.260
SGPMF9 17/12/2015 Put 3.800 0.100 0.100 0.000   150 0.100
SGPRL7 17/12/2015 Call 4.000 0.140 0.140 0.000   0 0.140
SGPRM7 17/12/2015 Put 4.000 0.210 0.210 0.000   0 0.210
SGPRJ7 17/12/2015 Call 4.200 0.070 0.070 0.000   0 0.070
SGPRK7 17/12/2015 Put 4.200 0.365 0.365 0.000   100 0.365
SGPRH7 17/12/2015 Call 4.400 0.035 0.035 0.000   250 0.035
SGPRI7 17/12/2015 Put 4.400 0.545 0.545 0.000   0 0.545
SGPR67 17/12/2015 Call 4.600 0.015 0.015 0.000   200 0.015
SGPR77 17/12/2015 Put 4.600 0.740 0.740 0.000   0 0.740
SGPR47 17/12/2015 Call 4.800 0.008 0.008 0.000   0 0.008
SGPR57 17/12/2015 Put 4.800 0.935 0.935 0.000   0 0.935
SGPX99 23/06/2016 Call 3.600 0.600 0.600 0.000   0 0.600
SGPXA9 23/06/2016 Put 3.600 0.290 0.290 0.000   500 0.290

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.