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 4.120 Down -0.030 4.110 4.130 4.150 4.150 4.110 6,213,124 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPPO8 18/12/2014 Call 0.010 4.115 4.115 0.000   60,825 4.115
SGPBS9 18/12/2014 Call 2.600 1.525 1.525 0.000   20 1.525
SGPBT9 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
SGPPK8 18/12/2014 Call 2.700 1.425 1.425 0.000   0 1.425
SGPPL8 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
SGPP48 18/12/2014 Call 2.800 1.325 1.325 0.000   0 1.325
SGPP58 18/12/2014 Put 2.800 0.000 0.000 0.000   0 0.000
SGPP88 18/12/2014 Call 2.900 1.230 1.230 0.000   0 1.230
SGPP98 18/12/2014 Put 2.900 0.000 0.000 0.000   0 0.000
SGPP68 18/12/2014 Call 3.000 1.135 1.135 0.000   0 1.135
SGPP78 18/12/2014 Put 3.000 0.000 0.000 0.000   20 0.000
SGPPM8 18/12/2014 Call 3.100 1.035 1.035 0.000   0 1.035
SGPPN8 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPPP8 18/12/2014 Call 3.200 0.935 0.935 0.000   0 0.935
SGPPQ8 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPPR8 18/12/2014 Call 3.300 0.840 0.840 0.000   0 0.840
SGPPS8 18/12/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SGPPZ8 18/12/2014 Call 3.400 0.740 0.740 0.000   0 0.740
SGPQ18 18/12/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SGPQN8 18/12/2014 Call 3.500 0.640 0.640 0.000   0 0.640
SGPQO8 18/12/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SGPRG8 18/12/2014 Call 3.600 0.540 0.540 0.000   0 0.540
SGPRH8 18/12/2014 Put 3.600 0.001 0.001 0.000   20 0.001
SGPSB8 18/12/2014 Call 3.700 0.440 0.440 0.000   1,440 0.440
SGPSC8 18/12/2014 Put 3.700 0.003 0.003 0.000   100 0.003
SGPWH7 18/12/2014 Call 3.710 0.430 0.430 0.000   0 0.430
SGPWI7 18/12/2014 Put 3.710 0.003 0.003 0.000   0 0.003
SGPBO9 18/12/2014 Call 3.800 0.345 0.345 0.000   0 0.345
SGPBP9 18/12/2014 Put 3.800 0.007 0.007 0.000   0 0.007
SGPWK7 18/12/2014 Call 3.810 0.335 0.335 0.000   0 0.335
SGPWJ7 18/12/2014 Put 3.810 0.007 0.007 0.000   0 0.007
SGPIY7 18/12/2014 Call 3.900 0.250 0.250 0.000   0 0.250
SGPIZ7 18/12/2014 Put 3.900 0.015 0.015 0.000   0 0.015
SGPBQ9 18/12/2014 Call 4.000 0.165 0.165 0.000   683 0.165
SGPBR9 18/12/2014 Put 4.000 0.030 0.030 0.000   300 0.030
SGPIW7 18/12/2014 Call 4.100 0.095 0.095 0.000   3,318 0.095
SGPIX7 18/12/2014 Put 4.100 0.065 0.065 0.000   3,170 0.065
SGPCM9 18/12/2014 Call 4.200 0.040 0.040 0.000   2,290 0.040
SGPCN9 18/12/2014 Put 4.200 0.120 0.120 0.000   114 0.120
SGPQK7 18/12/2014 Call 4.210 0.040 0.040 0.000   0 0.040
SGPQJ7 18/12/2014 Put 4.210 0.125 0.125 0.000   0 0.125
SGPJ17 18/12/2014 Call 4.300 0.015 0.015 0.000   3,639 0.015
SGPJ27 18/12/2014 Put 4.300 0.195 0.195 0.000   0 0.195
SGPJG9 18/12/2014 Call 4.400 0.004 0.004 0.000   50 0.004
SGPJH9 18/12/2014 Put 4.400 0.290 0.290 0.000   0 0.290
SGPJL7 18/12/2014 Call 4.500 0.001 0.001 0.000   0 0.001
SGPJM7 18/12/2014 Put 4.500 0.385 0.385 0.000   0 0.385
SGPQ29 18/12/2014 Call 4.600 0.000 0.000 0.000   0 0.000
SGPQ39 18/12/2014 Put 4.600 0.485 0.485 0.000   0 0.485
SGPL87 18/12/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SGPL97 18/12/2014 Put 4.700 0.585 0.585 0.000   0 0.585
SGPT99 18/12/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SGPTA9 18/12/2014 Put 4.800 0.685 0.685 0.000   0 0.685
SGPTI7 18/12/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SGPTJ7 18/12/2014 Put 4.900 0.785 0.785 0.000   0 0.785
SGPTY7 18/12/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTZ7 18/12/2014 Put 5.000 0.880 0.880 0.000   0 0.880
SGPT37 29/01/2015 Call 0.010 4.010 4.010 0.000   0 4.010
SGPWL7 29/01/2015 Call 3.200 0.930 0.930 0.000   0 0.930
SGPWM7 29/01/2015 Put 3.200 0.001 0.001 0.000   0 0.001
SGPT47 29/01/2015 Call 3.300 0.830 0.830 0.000   0 0.830
SGPT57 29/01/2015 Put 3.300 0.003 0.003 0.000   0 0.003
SGPSG7 29/01/2015 Call 3.400 0.730 0.730 0.000   0 0.730
SGPSH7 29/01/2015 Put 3.400 0.006 0.006 0.000   0 0.006
SGPSY7 29/01/2015 Call 3.500 0.630 0.630 0.000   0 0.630
SGPSZ7 29/01/2015 Put 3.500 0.010 0.010 0.000   0 0.010
SGPSI7 29/01/2015 Call 3.600 0.530 0.530 0.000   0 0.530
SGPSJ7 29/01/2015 Put 3.600 0.015 0.015 0.000   100 0.015
SGPSO7 29/01/2015 Call 3.700 0.430 0.430 0.000   0 0.430
SGPSP7 29/01/2015 Put 3.700 0.025 0.025 0.000   0 0.025
SGPSK7 29/01/2015 Call 3.800 0.335 0.335 0.000   0 0.335
SGPSL7 29/01/2015 Put 3.800 0.035 0.035 0.000   400 0.035
SGPSU7 29/01/2015 Call 3.900 0.240 0.240 0.000   0 0.240
SGPSV7 29/01/2015 Put 3.900 0.055 0.055 0.000   40 0.055
SGPSC7 29/01/2015 Call 4.000 0.150 0.150 0.000   90 0.150
SGPSD7 29/01/2015 Put 4.000 0.085 0.085 0.080 70 470 0.085
SGPSS7 29/01/2015 Call 4.100 0.085 0.085 0.000   4,000 0.085
SGPST7 29/01/2015 Put 4.100 0.135 0.135 0.000   0 0.135
SGPS87 29/01/2015 Call 4.200 0.045 0.045 0.000   2,580 0.045
SGPS97 29/01/2015 Put 4.200 0.205 0.205 0.000   2,500 0.205
SGPT17 29/01/2015 Call 4.300 0.020 0.020 0.000   420 0.020
SGPT27 29/01/2015 Put 4.300 0.295 0.295 0.000   0 0.295
SGPSA7 29/01/2015 Call 4.400 0.009 0.009 0.000   0 0.009
SGPSB7 29/01/2015 Put 4.400 0.390 0.390 0.000   0 0.390
SGPSQ7 29/01/2015 Call 4.500 0.004 0.004 0.000   0 0.004
SGPSR7 29/01/2015 Put 4.500 0.490 0.490 0.000   0 0.490
SGPSE7 29/01/2015 Call 4.600 0.002 0.002 0.000   0 0.002
SGPSF7 29/01/2015 Put 4.600 0.590 0.590 0.000   0 0.590
SGPSW7 29/01/2015 Call 4.700 0.001 0.001 0.000   0 0.001
SGPSX7 29/01/2015 Put 4.700 0.690 0.690 0.000   0 0.690
SGPSM7 29/01/2015 Call 4.800 0.000 0.000 0.000   0 0.000
SGPSN7 29/01/2015 Put 4.800 0.790 0.790 0.000   0 0.790
SGPTK7 29/01/2015 Call 4.900 0.000 0.000 0.000   0 0.000
SGPTL7 29/01/2015 Put 4.900 0.895 0.895 0.000   0 0.895
SGPU17 29/01/2015 Call 5.000 0.000 0.000 0.000   0 0.000
SGPU27 29/01/2015 Put 5.000 0.995 0.995 0.000   0 0.995
SGPV27 26/02/2015 Call 0.010 4.015 4.015 0.000   0 4.015
SGPWN7 26/02/2015 Call 3.200 0.930 0.930 0.000   0 0.930
SGPWO7 26/02/2015 Put 3.200 0.008 0.008 0.000   0 0.008
SGPV77 26/02/2015 Call 3.300 0.830 0.830 0.000   0 0.830
SGPV87 26/02/2015 Put 3.300 0.015 0.015 0.000   0 0.015
SGPV57 26/02/2015 Call 3.400 0.730 0.730 0.000   0 0.730
SGPV67 26/02/2015 Put 3.400 0.020 0.020 0.000   0 0.020
SGPUT7 26/02/2015 Call 3.500 0.630 0.630 0.000   0 0.630
SGPUU7 26/02/2015 Put 3.500 0.020 0.020 0.000   0 0.020
SGPUF7 26/02/2015 Call 3.600 0.530 0.530 0.000   0 0.530
SGPUG7 26/02/2015 Put 3.600 0.030 0.030 0.000   0 0.030
SGPUR7 26/02/2015 Call 3.700 0.435 0.435 0.000   0 0.435
SGPUS7 26/02/2015 Put 3.700 0.035 0.035 0.000   0 0.035
SGPUJ7 26/02/2015 Call 3.800 0.335 0.335 0.000   0 0.335
SGPUK7 26/02/2015 Put 3.800 0.050 0.050 0.000   0 0.050
SGPUX7 26/02/2015 Call 3.900 0.245 0.245 0.000   0 0.245
SGPUY7 26/02/2015 Put 3.900 0.075 0.075 0.000   0 0.075
SGPU97 26/02/2015 Call 4.000 0.165 0.165 0.000   0 0.165
SGPUA7 26/02/2015 Put 4.000 0.110 0.110 0.000   0 0.110
SGPUV7 26/02/2015 Call 4.100 0.105 0.105 0.000   0 0.105
SGPUW7 26/02/2015 Put 4.100 0.155 0.155 0.000   0 0.155
SGPU77 26/02/2015 Call 4.200 0.065 0.065 0.000   20 0.065
SGPU87 26/02/2015 Put 4.200 0.220 0.220 0.000   0 0.220
SGPUN7 26/02/2015 Call 4.300 0.040 0.040 0.000   0 0.040
SGPUO7 26/02/2015 Put 4.300 0.305 0.305 0.000   0 0.305
SGPUB7 26/02/2015 Call 4.400 0.025 0.025 0.000   0 0.025
SGPUC7 26/02/2015 Put 4.400 0.395 0.395 0.000   0 0.395
SGPUZ7 26/02/2015 Call 4.500 0.015 0.015 0.000   0 0.015
SGPV17 26/02/2015 Put 4.500 0.490 0.490 0.000   0 0.490
SGPUD7 26/02/2015 Call 4.600 0.010 0.010 0.000   0 0.010
SGPUE7 26/02/2015 Put 4.600 0.590 0.590 0.000   0 0.590
SGPUP7 26/02/2015 Call 4.700 0.007 0.007 0.000   0 0.007
SGPUQ7 26/02/2015 Put 4.700 0.690 0.690 0.000   0 0.690
SGPUL7 26/02/2015 Call 4.800 0.004 0.004 0.000   0 0.004
SGPUM7 26/02/2015 Put 4.800 0.790 0.790 0.000   0 0.790
SGPUH7 26/02/2015 Call 4.900 0.003 0.003 0.000   0 0.003
SGPUI7 26/02/2015 Put 4.900 0.890 0.890 0.000   0 0.890
SGPV37 26/02/2015 Call 5.000 0.001 0.001 0.000   0 0.001
SGPV47 26/02/2015 Put 5.000 0.990 0.990 0.000   0 0.990
SGPMT7 26/03/2015 Call 0.010 4.025 4.025 0.000   0 4.025
SGPWC9 26/03/2015 Call 2.600 1.525 1.525 0.000   0 1.525
SGPWD9 26/03/2015 Put 2.600 0.001 0.001 0.000   0 0.001
SGPSW9 26/03/2015 Call 2.800 1.330 1.330 0.000   0 1.330
SGPSX9 26/03/2015 Put 2.800 0.003 0.003 0.000   0 0.003
SGPSG9 26/03/2015 Call 3.000 1.130 1.130 0.000   0 1.130
SGPSH9 26/03/2015 Put 3.000 0.007 0.007 0.000   0 0.007
SGPML7 26/03/2015 Call 3.100 1.030 1.030 0.000   0 1.030
SGPMM7 26/03/2015 Put 3.100 0.010 0.010 0.000   0 0.010
SGPSO9 26/03/2015 Call 3.200 0.935 0.935 0.000   0 0.935
SGPSP9 26/03/2015 Put 3.200 0.015 0.015 0.000   0 0.015
SGPMJ7 26/03/2015 Call 3.300 0.835 0.835 0.000   0 0.835
SGPMK7 26/03/2015 Put 3.300 0.020 0.020 0.000   0 0.020
SGPSE9 26/03/2015 Call 3.400 0.735 0.735 0.000   0 0.735
SGPSF9 26/03/2015 Put 3.400 0.025 0.025 0.000   0 0.025
SGPMN7 26/03/2015 Call 3.500 0.635 0.635 0.000   0 0.635
SGPMO7 26/03/2015 Put 3.500 0.030 0.030 0.000   150 0.030
SGPSI9 26/03/2015 Call 3.600 0.535 0.535 0.000   0 0.535
SGPSJ9 26/03/2015 Put 3.600 0.040 0.040 0.000   70 0.040
SGPMP7 26/03/2015 Call 3.700 0.440 0.440 0.000   0 0.440
SGPMQ7 26/03/2015 Put 3.700 0.050 0.050 0.000   100 0.050
SGPSK9 26/03/2015 Call 3.800 0.345 0.345 0.000   20 0.345
SGPSL9 26/03/2015 Put 3.800 0.070 0.070 0.000   290 0.070
SGPMR7 26/03/2015 Call 3.900 0.260 0.260 0.000   1,690 0.260
SGPMS7 26/03/2015 Put 3.900 0.095 0.095 0.000   800 0.095
SGPSM9 26/03/2015 Call 4.000 0.185 0.185 0.000   310 0.185
SGPSN9 26/03/2015 Put 4.000 0.130 0.130 0.000   20 0.130
SGPMF7 26/03/2015 Call 4.100 0.125 0.125 0.000   472 0.125
SGPMG7 26/03/2015 Put 4.100 0.180 0.180 0.000   0 0.180
SGPSS9 26/03/2015 Call 4.200 0.085 0.085 0.000   0 0.085
SGPST9 26/03/2015 Put 4.200 0.240 0.240 0.000   110 0.240
SGPMH7 26/03/2015 Call 4.300 0.055 0.055 0.000   250 0.055
SGPMI7 26/03/2015 Put 4.300 0.320 0.320 0.000   100 0.320
SGPSU9 26/03/2015 Call 4.400 0.035 0.035 0.000   40 0.035
SGPSV9 26/03/2015 Put 4.400 0.405 0.405 0.000   0 0.405
SGPMU7 26/03/2015 Call 4.500 0.025 0.025 0.000   0 0.025
SGPMV7 26/03/2015 Put 4.500 0.495 0.495 0.000   0 0.495
SGPSQ9 26/03/2015 Call 4.600 0.020 0.020 0.000   0 0.020
SGPSR9 26/03/2015 Put 4.600 0.595 0.595 0.000   0 0.595
SGPQH7 26/03/2015 Call 4.700 0.010 0.010 0.000   0 0.010
SGPQI7 26/03/2015 Put 4.700 0.690 0.690 0.000   0 0.690
SGPTB9 26/03/2015 Call 4.800 0.008 0.008 0.000   0 0.008
SGPTC9 26/03/2015 Put 4.800 0.790 0.790 0.000   0 0.790
SGPTM7 26/03/2015 Call 4.900 0.006 0.006 0.000   0 0.006
SGPTN7 26/03/2015 Put 4.900 0.890 0.890 0.000   0 0.890
SGPU37 26/03/2015 Call 5.000 0.004 0.004 0.000   0 0.004
SGPU47 26/03/2015 Put 5.000 0.990 0.990 0.000   0 0.990
SGPXR7 23/04/2015 Call 0.010 4.035 4.035 0.000   0 4.035
SGPXU7 23/04/2015 Call 3.400 0.730 0.730 0.000   0 0.730
SGPXV7 23/04/2015 Put 3.400 0.015 0.015 0.000   0 0.015
SGPWV7 23/04/2015 Call 3.500 0.630 0.630 0.000   0 0.630
SGPWW7 23/04/2015 Put 3.500 0.025 0.025 0.000   0 0.025
SGPWX7 23/04/2015 Call 3.600 0.530 0.530 0.000   0 0.530
SGPWY7 23/04/2015 Put 3.600 0.035 0.035 0.000   0 0.035
SGPWZ7 23/04/2015 Call 3.700 0.435 0.435 0.000   0 0.435
SGPX17 23/04/2015 Put 3.700 0.045 0.045 0.000   0 0.045
SGPX27 23/04/2015 Call 3.800 0.340 0.340 0.000   0 0.340
SGPX37 23/04/2015 Put 3.800 0.065 0.065 0.000   0 0.065
SGPX47 23/04/2015 Call 3.900 0.255 0.255 0.000   0 0.255
SGPX57 23/04/2015 Put 3.900 0.090 0.090 0.000   0 0.090
SGPX67 23/04/2015 Call 4.000 0.180 0.180 0.000   0 0.180
SGPX77 23/04/2015 Put 4.000 0.130 0.130 0.000   0 0.130
SGPX87 23/04/2015 Call 4.100 0.125 0.125 0.000   0 0.125
SGPX97 23/04/2015 Put 4.100 0.180 0.180 0.000   0 0.180
SGPXA7 23/04/2015 Call 4.200 0.085 0.085 0.000   0 0.085
SGPXB7 23/04/2015 Put 4.200 0.250 0.250 0.000   0 0.250
SGPXC7 23/04/2015 Call 4.300 0.055 0.055 0.000   0 0.055
SGPXD7 23/04/2015 Put 4.300 0.325 0.325 0.000   0 0.325
SGPXF7 23/04/2015 Call 4.400 0.040 0.040 0.000   0 0.040
SGPXG7 23/04/2015 Put 4.400 0.410 0.410 0.000   0 0.410
SGPXH7 23/04/2015 Call 4.500 0.030 0.030 0.000   0 0.030
SGPXI7 23/04/2015 Put 4.500 0.505 0.505 0.000   0 0.505
SGPXJ7 23/04/2015 Call 4.600 0.025 0.025 0.000   0 0.025
SGPXK7 23/04/2015 Put 4.600 0.595 0.595 0.000   0 0.595
SGPXL7 23/04/2015 Call 4.700 0.020 0.020 0.000   0 0.020
SGPXM7 23/04/2015 Put 4.700 0.690 0.690 0.000   0 0.690
SGPXN7 23/04/2015 Call 4.800 0.015 0.015 0.000   0 0.015
SGPXO7 23/04/2015 Put 4.800 0.790 0.790 0.000   0 0.790
SGPXP7 23/04/2015 Call 4.900 0.009 0.009 0.000   0 0.009
SGPXQ7 23/04/2015 Put 4.900 0.890 0.890 0.000   0 0.890
SGPXS7 23/04/2015 Call 5.000 0.006 0.006 0.000   0 0.006
SGPXT7 23/04/2015 Put 5.000 0.990 0.990 0.000   0 0.990
SGPYS7 28/05/2015 Call 0.010 4.045 4.045 0.000   0 4.045
SGPYT7 28/05/2015 Call 3.400            
SGPYU7 28/05/2015 Put 3.400            
SGPYM7 28/05/2015 Call 3.500 0.630 0.630 0.000   0 0.630
SGPYN7 28/05/2015 Put 3.500 0.030 0.030 0.000   0 0.030
SGPXZ7 28/05/2015 Call 3.600 0.535 0.535 0.000   0 0.535
SGPY17 28/05/2015 Put 3.600 0.050 0.050 0.000   0 0.050
SGPYG7 28/05/2015 Call 3.700 0.440 0.440 0.000   0 0.440
SGPYH7 28/05/2015 Put 3.700 0.070 0.070 0.000   0 0.070
SGPY87 28/05/2015 Call 3.800 0.350 0.350 0.000   0 0.350
SGPY97 28/05/2015 Put 3.800 0.095 0.095 0.000   0 0.095
SGPYI7 28/05/2015 Call 3.900 0.270 0.270 0.000   0 0.270
SGPYJ7 28/05/2015 Put 3.900 0.125 0.125 0.000   0 0.125
SGPY67 28/05/2015 Call 4.000 0.200 0.200 0.000   0 0.200
SGPY77 28/05/2015 Put 4.000 0.165 0.165 0.000   0 0.165
SGPYO7 28/05/2015 Call 4.100 0.145 0.145 0.000   0 0.145
SGPYP7 28/05/2015 Put 4.100 0.215 0.215 0.000   0 0.215
SGPY47 28/05/2015 Call 4.200 0.105 0.105 0.000   0 0.105
SGPY57 28/05/2015 Put 4.200 0.275 0.275 0.000   0 0.275
SGPYQ7 28/05/2015 Call 4.300 0.075 0.075 0.000   0 0.075
SGPYR7 28/05/2015 Put 4.300 0.345 0.345 0.000   0 0.345
SGPY27 28/05/2015 Call 4.400 0.055 0.055 0.000   0 0.055
SGPY37 28/05/2015 Put 4.400 0.420 0.420 0.000   0 0.420
SGPYK7 28/05/2015 Call 4.500 0.040 0.040 0.000   0 0.040
SGPYL7 28/05/2015 Put 4.500 0.500 0.500 0.000   0 0.500
SGPYA7 28/05/2015 Call 4.600 0.030 0.030 0.000   0 0.030
SGPYB7 28/05/2015 Put 4.600 0.590 0.590 0.000   0 0.590
SGPYC7 28/05/2015 Call 4.700 0.020 0.020 0.000   0 0.020
SGPYD7 28/05/2015 Put 4.700 0.690 0.690 0.000   0 0.690
SGPXW7 28/05/2015 Call 4.800 0.015 0.015 0.000   0 0.015
SGPXY7 28/05/2015 Put 4.800 0.790 0.790 0.000   0 0.790
SGPYE7 28/05/2015 Call 4.900 0.009 0.009 0.000   0 0.009
SGPYF7 28/05/2015 Put 4.900 0.885 0.885 0.000   0 0.885
SGPDP9 25/06/2015 Call 0.010 4.055 4.055 0.000   0 4.055
SGPDL9 25/06/2015 Call 2.400 1.725 1.725 0.000   0 1.725
SGPDM9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SGPD39 25/06/2015 Call 2.600 1.525 1.525 0.000   0 1.525
SGPD49 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SGPD79 25/06/2015 Call 2.800 1.325 1.325 0.000   0 1.325
SGPD89 25/06/2015 Put 2.800 0.002 0.002 0.000   0 0.002
SGPCW9 25/06/2015 Call 3.000 1.125 1.125 0.000   0 1.125
SGPCX9 25/06/2015 Put 3.000 0.006 0.006 0.000   0 0.006
SGPCY9 25/06/2015 Call 3.200 0.930 0.930 0.000   0 0.930
SGPCZ9 25/06/2015 Put 3.200 0.015 0.015 0.000   0 0.015
SGPQX7 25/06/2015 Call 3.300 0.830 0.830 0.000   0 0.830
SGPQY7 25/06/2015 Put 3.300 0.025 0.025 0.000   0 0.025
SGPDN9 25/06/2015 Call 3.400 0.730 0.730 0.000   0 0.730
SGPDO9 25/06/2015 Put 3.400 0.035 0.035 0.000   0 0.035
SGPQZ7 25/06/2015 Call 3.500 0.630 0.630 0.000   0 0.630
SGPR17 25/06/2015 Put 3.500 0.045 0.045 0.000   0 0.045
SGPD19 25/06/2015 Call 3.600 0.530 0.530 0.000   0 0.530
SGPD29 25/06/2015 Put 3.600 0.065 0.065 0.000   30 0.065
SGPQV7 25/06/2015 Call 3.700 0.435 0.435 0.000   0 0.435
SGPQW7 25/06/2015 Put 3.700 0.085 0.085 0.000   0 0.085
SGPD59 25/06/2015 Call 3.800 0.345 0.345 0.000   0 0.345
SGPD69 25/06/2015 Put 3.800 0.115 0.115 0.000   0 0.115
SGPR27 25/06/2015 Call 3.900 0.265 0.265 0.000   0 0.265
SGPR37 25/06/2015 Put 3.900 0.150 0.150 0.000   400 0.150
SGPD99 25/06/2015 Call 4.000 0.205 0.205 0.000   400 0.205
SGPDK9 25/06/2015 Put 4.000 0.200 0.200 0.000   30 0.200
SGPQT7 25/06/2015 Call 4.100 0.150 0.150 0.000   0 0.150
SGPQU7 25/06/2015 Put 4.100 0.255 0.255 0.000   0 0.255
SGPF89 25/06/2015 Call 4.200 0.110 0.110 0.000   400 0.110
SGPF99 25/06/2015 Put 4.200 0.315 0.315 0.000   440 0.315
SGPQP7 25/06/2015 Call 4.300 0.080 0.080 0.000   400 0.080
SGPQQ7 25/06/2015 Put 4.300 0.390 0.390 0.000   0 0.390
SGPJI9 25/06/2015 Call 4.400 0.055 0.055 0.000   400 0.055
SGPJJ9 25/06/2015 Put 4.400 0.470 0.470 0.000   0 0.470
SGPQR7 25/06/2015 Call 4.500 0.040 0.040 0.000   161 0.040
SGPQS7 25/06/2015 Put 4.500 0.555 0.555 0.000   0 0.555
SGPQ49 25/06/2015 Call 4.600 0.030 0.030 0.000   0 0.030
SGPQ59 25/06/2015 Put 4.600 0.645 0.645 0.000   0 0.645
SGPRZ7 25/06/2015 Call 4.700 0.025 0.025 0.000   0 0.025
SGPS17 25/06/2015 Put 4.700 0.735 0.735 0.000   0 0.735
SGPTD9 25/06/2015 Call 4.800 0.020 0.020 0.000   0 0.020
SGPTE9 25/06/2015 Put 4.800 0.830 0.830 0.000   0 0.830
SGPTO7 25/06/2015 Call 4.900 0.015 0.015 0.000   0 0.015
SGPTP7 25/06/2015 Put 4.900 0.925 0.925 0.000   0 0.925
SGPU57 25/06/2015 Call 5.000 0.009 0.009 0.000   0 0.009
SGPU67 25/06/2015 Put 5.000 1.015 1.015 0.000   0 1.015
SGPW87 24/09/2015 Call 0.010 3.955 3.955 0.000   0 3.955
SGPIM7 24/09/2015 Call 2.800 1.325 1.325 0.000   0 1.325
SGPIN7 24/09/2015 Put 2.800 0.010 0.010 0.000   0 0.010
SGPD97 24/09/2015 Call 3.000 1.125 1.125 0.000   0 1.125
SGPDK7 24/09/2015 Put 3.000 0.020 0.020 0.000   0 0.020
SGPDL7 24/09/2015 Call 3.200 0.925 0.925 0.000   0 0.925
SGPDM7 24/09/2015 Put 3.200 0.035 0.035 0.000   0 0.035
SGPVD7 24/09/2015 Call 3.300 0.830 0.830 0.000   0 0.830
SGPVE7 24/09/2015 Put 3.300 0.040 0.040 0.000   0 0.040
SGPDP7 24/09/2015 Call 3.400 0.730 0.730 0.000   0 0.730
SGPDQ7 24/09/2015 Put 3.400 0.055 0.055 0.000   100 0.055
SGPVB7 24/09/2015 Call 3.500 0.630 0.630 0.000   0 0.630
SGPVC7 24/09/2015 Put 3.500 0.070 0.070 0.000   0 0.070
SGPDR7 24/09/2015 Call 3.600 0.535 0.535 0.000   0 0.535
SGPDS7 24/09/2015 Put 3.600 0.090 0.090 0.000   0 0.090
SGPVF7 24/09/2015 Call 3.700 0.440 0.440 0.000   0 0.440
SGPVG7 24/09/2015 Put 3.700 0.115 0.115 0.000   0 0.115
SGPDN7 24/09/2015 Call 3.800 0.360 0.360 0.000   0 0.360
SGPDO7 24/09/2015 Put 3.800 0.145 0.145 0.000   0 0.145
SGPV97 24/09/2015 Call 3.900 0.285 0.285 0.000   0 0.285
SGPVA7 24/09/2015 Put 3.900 0.185 0.185 0.000   0 0.185
SGPDT7 24/09/2015 Call 4.000 0.225 0.225 0.000   0 0.225
SGPDU7 24/09/2015 Put 4.000 0.230 0.230 0.000   250 0.230
SGPVL7 24/09/2015 Call 4.100 0.175 0.175 0.000   0 0.175
SGPVM7 24/09/2015 Put 4.100 0.285 0.285 0.000   150 0.285
SGPDV7 24/09/2015 Call 4.200 0.135 0.135 0.000   0 0.135
SGPDW7 24/09/2015 Put 4.200 0.345 0.345 0.000   200 0.345
SGPVH7 24/09/2015 Call 4.300 0.100 0.100 0.000   0 0.100
SGPVI7 24/09/2015 Put 4.300 0.410 0.410 0.000   0 0.410
SGPDZ7 24/09/2015 Call 4.400 0.070 0.070 0.000   300 0.070
SGPE17 24/09/2015 Put 4.400 0.485 0.485 0.000   0 0.485
SGPVJ7 24/09/2015 Call 4.500 0.055 0.055 0.000   400 0.055
SGPVK7 24/09/2015 Put 4.500 0.565 0.565 0.000   0 0.565
SGPDX7 24/09/2015 Call 4.600 0.040 0.040 0.000   0 0.040
SGPDY7 24/09/2015 Put 4.600 0.655 0.655 0.000   0 0.655
SGPVN7 24/09/2015 Call 4.700 0.030 0.030 0.000   0 0.030
SGPVO7 24/09/2015 Put 4.700 0.745 0.745 0.000   0 0.745
SGPE27 24/09/2015 Call 4.800 0.030 0.030 0.000   0 0.030
SGPE37 24/09/2015 Put 4.800 0.845 0.845 0.000   0 0.845
SGPWT7 24/09/2015 Call 4.900 0.025 0.025 0.000   0 0.025
SGPWU7 24/09/2015 Put 4.900 0.940 0.940 0.000   0 0.940
SGPT67 24/09/2015 Call 5.000 0.020 0.020 0.000   0 0.020
SGPT77 24/09/2015 Put 5.000 1.040 1.040 0.000   0 1.040
SGPMQ9 17/12/2015 Call 3.000 1.125 1.125 0.000   185 1.125
SGPMR9 17/12/2015 Put 3.000 0.030 0.030 0.000   0 0.030
SGPR87 17/12/2015 Call 3.200 0.930 0.930 0.000   0 0.930
SGPR97 17/12/2015 Put 3.200 0.045 0.045 0.000   0 0.045
SGPRF7 17/12/2015 Call 3.400 0.735 0.735 0.000   0 0.735
SGPRG7 17/12/2015 Put 3.400 0.065 0.065 0.000   0 0.065
SGPMI9 17/12/2015 Call 3.600 0.545 0.545 0.000   80 0.545
SGPMJ9 17/12/2015 Put 3.600 0.100 0.100 0.000   0 0.100
SGPME9 17/12/2015 Call 3.800 0.370 0.370 0.000   0 0.370
SGPMF9 17/12/2015 Put 3.800 0.145 0.145 0.000   150 0.145
SGPRL7 17/12/2015 Call 4.000 0.225 0.225 0.000   0 0.225
SGPRM7 17/12/2015 Put 4.000 0.220 0.220 0.000   0 0.220
SGPRJ7 17/12/2015 Call 4.200 0.125 0.125 0.000   0 0.125
SGPRK7 17/12/2015 Put 4.200 0.335 0.335 0.000   100 0.335
SGPRH7 17/12/2015 Call 4.400 0.070 0.070 0.000   250 0.070
SGPRI7 17/12/2015 Put 4.400 0.490 0.490 0.000   0 0.490
SGPR67 17/12/2015 Call 4.600 0.035 0.035 0.000   200 0.035
SGPR77 17/12/2015 Put 4.600 0.670 0.670 0.000   0 0.670
SGPR47 17/12/2015 Call 4.800 0.015 0.015 0.000   0 0.015
SGPR57 17/12/2015 Put 4.800 0.870 0.870 0.000   0 0.870
SGPT87 17/12/2015 Call 5.000 0.002 0.002 0.000   0 0.002
SGPT97 17/12/2015 Put 5.000 1.070 1.070 0.000   0 1.070
SGPWP7 23/03/2016 Call 3.000 1.125 1.125 0.000   0 1.125
SGPWQ7 23/03/2016 Put 3.000 0.015 0.015 0.000   0 0.015
SGPVR7 23/03/2016 Call 3.200 0.925 0.925 0.000   0 0.925
SGPVS7 23/03/2016 Put 3.200 0.040 0.040 0.000   0 0.040
SGPVP7 23/03/2016 Call 3.400 0.725 0.725 0.000   0 0.725
SGPVQ7 23/03/2016 Put 3.400 0.075 0.075 0.000   0 0.075
SGPVT7 23/03/2016 Call 3.600 0.530 0.530 0.000   0 0.530
SGPVU7 23/03/2016 Put 3.600 0.135 0.135 0.000   0 0.135
SGPW67 23/03/2016 Call 3.800 0.365 0.365 0.000   0 0.365
SGPW77 23/03/2016 Put 3.800 0.220 0.220 0.000   0 0.220
SGPVV7 23/03/2016 Call 4.000 0.250 0.250 0.000   0 0.250
SGPVW7 23/03/2016 Put 4.000 0.325 0.325 0.000   0 0.325
SGPVX7 23/03/2016 Call 4.200 0.165 0.165 0.000   0 0.165
SGPVY7 23/03/2016 Put 4.200 0.450 0.450 0.000   0 0.450
SGPVZ7 23/03/2016 Call 4.400 0.110 0.110 0.000   100 0.110
SGPW17 23/03/2016 Put 4.400 0.600 0.600 0.000   0 0.600
SGPW27 23/03/2016 Call 4.600 0.070 0.070 0.000   0 0.070
SGPW37 23/03/2016 Put 4.600 0.760 0.760 0.000   0 0.760
SGPW47 23/03/2016 Call 4.800 0.040 0.040 0.000   0 0.040
SGPW57 23/03/2016 Put 4.800 0.930 0.930 0.000   0 0.930
SGPWR7 23/03/2016 Call 5.000 0.025 0.025 0.000   0 0.025
SGPWS7 23/03/2016 Put 5.000 1.110 1.110 0.000   0 1.110
SGPX99 23/06/2016 Call 3.600 0.625 0.625 0.000   0 0.625
SGPXA9 23/06/2016 Put 3.600 0.225 0.225 0.000   500 0.225

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.