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 4.530 Down -0.020 4.520 4.550 4.570 4.580 4.520 4,689,811 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPYS7 28/05/2015 Call 0.010 4.530 4.530 0.000   0 4.530
SGPYT7 28/05/2015 Call 3.400 1.140 1.140 0.000   0 1.140
SGPYU7 28/05/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SGPYM7 28/05/2015 Call 3.500 1.040 1.040 0.000   0 1.040
SGPYN7 28/05/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SGPXZ7 28/05/2015 Call 3.600 0.940 0.940 0.000   0 0.940
SGPY17 28/05/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SGPYG7 28/05/2015 Call 3.700 0.840 0.840 0.000   0 0.840
SGPYH7 28/05/2015 Put 3.700 0.001 0.001 0.000   0 0.001
SGPY87 28/05/2015 Call 3.800 0.740 0.740 0.000   0 0.740
SGPY97 28/05/2015 Put 3.800 0.002 0.002 0.000   0 0.002
SGPYI7 28/05/2015 Call 3.900 0.645 0.645 0.000   0 0.645
SGPYJ7 28/05/2015 Put 3.900 0.004 0.004 0.000   0 0.004
SGPY67 28/05/2015 Call 4.000 0.545 0.545 0.000   0 0.545
SGPY77 28/05/2015 Put 4.000 0.008 0.008 0.000   0 0.008
SGPYO7 28/05/2015 Call 4.100 0.450 0.450 0.000   0 0.450
SGPYP7 28/05/2015 Put 4.100 0.015 0.015 0.000   0 0.015
SGPY47 28/05/2015 Call 4.200 0.355 0.355 0.000   150 0.355
SGPY57 28/05/2015 Put 4.200 0.025 0.025 0.000   110 0.025
SGPYQ7 28/05/2015 Call 4.300 0.270 0.270 0.000   0 0.270
SGPYR7 28/05/2015 Put 4.300 0.035 0.035 0.000   0 0.035
SGPY27 28/05/2015 Call 4.400 0.190 0.190 0.000   0 0.190
SGPY37 28/05/2015 Put 4.400 0.055 0.055 0.000   145 0.055
SGPYK7 28/05/2015 Call 4.500 0.120 0.120 0.000   6,548 0.120
SGPYL7 28/05/2015 Put 4.500 0.085 0.085 0.080 111 6,159 0.085
SGPYA7 28/05/2015 Call 4.600 0.075 0.075 0.000   342 0.075
SGPYB7 28/05/2015 Put 4.600 0.135 0.135 0.000   265 0.135
SGPYC7 28/05/2015 Call 4.700 0.045 0.045 0.035 350 633 0.045
SGPYD7 28/05/2015 Put 4.700 0.195 0.195 0.000   500 0.195
SGPXW7 28/05/2015 Call 4.800 0.025 0.025 0.000   200 0.025
SGPXY7 28/05/2015 Put 4.800 0.275 0.275 0.000   0 0.275
SGPYE7 28/05/2015 Call 4.900 0.015 0.015 0.000   0 0.015
SGPYF7 28/05/2015 Put 4.900 0.370 0.370 0.000   0 0.370
SGPZU7 28/05/2015 Call 5.000 0.010 0.010 0.000   0 0.010
SGPZV7 28/05/2015 Put 5.000 0.470 0.470 0.000   0 0.470
SGPB68 28/05/2015 Call 5.250 0.003 0.003 0.000   0 0.003
SGPB78 28/05/2015 Put 5.250 0.720 0.720 0.000   0 0.720
SGPD48 28/05/2015 Call 5.500 0.001 0.001 0.000   0 0.001
SGPD58 28/05/2015 Put 5.500 0.970 0.970 0.000   0 0.970
SGPD68 28/05/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPD78 28/05/2015 Put 5.750 1.220 1.220 0.000   0 1.220
SGPE98 28/05/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPEF8 28/05/2015 Put 6.000 1.470 1.470 0.000   0 1.470
SGPEY8 28/05/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPEZ8 28/05/2015 Put 6.250 1.720 1.720 0.000   0 1.720
SGPDP9 25/06/2015 Call 0.010 4.535 4.535 0.000   55,478 4.535
SGPCY9 25/06/2015 Call 3.200 1.345 1.345 0.000   0 1.345
SGPCZ9 25/06/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SGPQX7 25/06/2015 Call 3.300 1.245 1.245 0.000   0 1.245
SGPQY7 25/06/2015 Put 3.300 0.001 0.001 0.000   0 0.001
SGPDN9 25/06/2015 Call 3.400 1.150 1.150 0.000   0 1.150
SGPDO9 25/06/2015 Put 3.400 0.001 0.001 0.000   0 0.001
SGPQZ7 25/06/2015 Call 3.500 1.050 1.050 0.000   0 1.050
SGPR17 25/06/2015 Put 3.500 0.002 0.002 0.000   0 0.002
SGPD19 25/06/2015 Call 3.600 0.950 0.950 0.000   0 0.950
SGPD29 25/06/2015 Put 3.600 0.003 0.003 0.000   150 0.003
SGPQV7 25/06/2015 Call 3.700 0.855 0.855 0.000   0 0.855
SGPQW7 25/06/2015 Put 3.700 0.006 0.006 0.000   0 0.006
SGPD59 25/06/2015 Call 3.800 0.755 0.755 0.000   0 0.755
SGPD69 25/06/2015 Put 3.800 0.010 0.010 0.000   0 0.010
SGPR27 25/06/2015 Call 3.900 0.660 0.660 0.000   0 0.660
SGPR37 25/06/2015 Put 3.900 0.015 0.015 0.000   400 0.015
SGPD99 25/06/2015 Call 4.000 0.565 0.565 0.000   550 0.565
SGPDK9 25/06/2015 Put 4.000 0.020 0.020 0.000   400 0.020
SGPQT7 25/06/2015 Call 4.100 0.475 0.475 0.000   0 0.475
SGPQU7 25/06/2015 Put 4.100 0.030 0.030 0.000   400 0.030
SGPF89 25/06/2015 Call 4.200 0.385 0.385 0.000   400 0.385
SGPF99 25/06/2015 Put 4.200 0.045 0.045 0.000   440 0.045
SGPQP7 25/06/2015 Call 4.300 0.305 0.305 0.000   3,150 0.305
SGPQQ7 25/06/2015 Put 4.300 0.060 0.060 0.000   400 0.060
SGPJI9 25/06/2015 Call 4.400 0.235 0.235 0.000   400 0.235
SGPJJ9 25/06/2015 Put 4.400 0.085 0.085 0.000   0 0.085
SGPQR7 25/06/2015 Call 4.500 0.170 0.170 0.000   2,906 0.170
SGPQS7 25/06/2015 Put 4.500 0.125 0.125 0.000   100 0.125
SGPQ49 25/06/2015 Call 4.600 0.120 0.120 0.115 1 3,046 0.120
SGPQ59 25/06/2015 Put 4.600 0.170 0.170 0.000   0 0.170
SGPRZ7 25/06/2015 Call 4.700 0.080 0.080 0.000   552 0.080
SGPS17 25/06/2015 Put 4.700 0.235 0.235 0.000   0 0.235
SGPTD9 25/06/2015 Call 4.800 0.050 0.050 0.000   5 0.050
SGPTE9 25/06/2015 Put 4.800 0.305 0.305 0.000   0 0.305
SGPTO7 25/06/2015 Call 4.900 0.030 0.030 0.000   0 0.030
SGPTP7 25/06/2015 Put 4.900 0.390 0.390 0.000   0 0.390
SGPU57 25/06/2015 Call 5.000 0.020 0.020 0.000   0 0.020
SGPU67 25/06/2015 Put 5.000 0.480 0.480 0.000   0 0.480
SGPB88 25/06/2015 Call 5.250 0.005 0.005 0.000   0 0.005
SGPB98 25/06/2015 Put 5.250 0.725 0.725 0.000   0 0.725
SGPD88 25/06/2015 Call 5.500 0.001 0.001 0.000   0 0.001
SGPD98 25/06/2015 Put 5.500 0.970 0.970 0.000   0 0.970
SGPDK8 25/06/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPDL8 25/06/2015 Put 5.750 1.220 1.220 0.000   0 1.220
SGPEG8 25/06/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPEH8 25/06/2015 Put 6.000 1.470 1.470 0.000   0 1.470
SGPF18 25/06/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPF28 25/06/2015 Put 6.250 1.720 1.720 0.000   0 1.720
SGPCO8 30/07/2015 Call 0.010 4.425 4.425 0.000   0 4.425
SGPBQ8 30/07/2015 Call 3.600 0.950 0.950 0.000   0 0.950
SGPBR8 30/07/2015 Put 3.600 0.025 0.025 0.000   0 0.025
SGPCM8 30/07/2015 Call 3.700 0.850 0.850 0.000   0 0.850
SGPCN8 30/07/2015 Put 3.700 0.030 0.030 0.000   0 0.030
SGPBO8 30/07/2015 Call 3.800 0.755 0.755 0.000   28 0.755
SGPBP8 30/07/2015 Put 3.800 0.030 0.030 0.000   0 0.030
SGPCK8 30/07/2015 Call 3.900 0.660 0.660 0.000   0 0.660
SGPCL8 30/07/2015 Put 3.900 0.040 0.040 0.000   0 0.040
SGPBS8 30/07/2015 Call 4.000 0.565 0.565 0.000   0 0.565
SGPBT8 30/07/2015 Put 4.000 0.050 0.050 0.000   0 0.050
SGPC78 30/07/2015 Call 4.100 0.475 0.475 0.000   0 0.475
SGPC88 30/07/2015 Put 4.100 0.065 0.065 0.000   0 0.065
SGPBW8 30/07/2015 Call 4.200 0.385 0.385 0.000   70 0.385
SGPBX8 30/07/2015 Put 4.200 0.090 0.090 0.000   59 0.090
SGPCG8 30/07/2015 Call 4.300 0.305 0.305 0.000   0 0.305
SGPCH8 30/07/2015 Put 4.300 0.120 0.120 0.000   0 0.120
SGPBY8 30/07/2015 Call 4.400 0.235 0.235 0.000   0 0.235
SGPBZ8 30/07/2015 Put 4.400 0.160 0.160 0.000   100 0.160
SGPCI8 30/07/2015 Call 4.500 0.175 0.175 0.000   0 0.175
SGPCJ8 30/07/2015 Put 4.500 0.210 0.210 0.000   165 0.210
SGPBU8 30/07/2015 Call 4.600 0.125 0.125 0.000   0 0.125
SGPBV8 30/07/2015 Put 4.600 0.270 0.270 0.000   0 0.270
SGPC98 30/07/2015 Call 4.700 0.090 0.090 0.000   1,000 0.090
SGPCF8 30/07/2015 Put 4.700 0.340 0.340 0.000   0 0.340
SGPC18 30/07/2015 Call 4.800 0.065 0.065 0.000   4,040 0.065
SGPC28 30/07/2015 Put 4.800 0.415 0.415 0.000   0 0.415
SGPC58 30/07/2015 Call 4.900 0.045 0.045 0.000   0 0.045
SGPC68 30/07/2015 Put 4.900 0.500 0.500 0.000   0 0.500
SGPC38 30/07/2015 Call 5.000 0.035 0.035 0.000   0 0.035
SGPC48 30/07/2015 Put 5.000 0.590 0.590 0.000   0 0.590
SGPCP8 30/07/2015 Call 5.250 0.020 0.020 0.000   0 0.020
SGPCQ8 30/07/2015 Put 5.250 0.830 0.830 0.000   0 0.830
SGPDM8 30/07/2015 Call 5.500 0.009 0.009 0.000   0 0.009
SGPDN8 30/07/2015 Put 5.500 1.080 1.080 0.000   0 1.080
SGPDO8 30/07/2015 Call 5.750 0.004 0.004 0.000   0 0.004
SGPDP8 30/07/2015 Put 5.750 1.325 1.325 0.000   0 1.325
SGPEI8 30/07/2015 Call 6.000 0.002 0.002 0.000   0 0.002
SGPEJ8 30/07/2015 Put 6.000 1.575 1.575 0.000   0 1.575
SGPF38 30/07/2015 Call 6.250 0.001 0.001 0.000   0 0.001
SGPF48 30/07/2015 Put 6.250 1.820 1.820 0.000   0 1.820
SGPG98 27/08/2015 Call 0.010 4.435 4.435 0.000   0 4.435
SGPGQ8 27/08/2015 Call 3.700 0.855 0.855 0.000   0 0.855
SGPGR8 27/08/2015 Put 3.700 0.030 0.030 0.000   0 0.030
SGPGM8 27/08/2015 Call 3.800 0.755 0.755 0.000   0 0.755
SGPGN8 27/08/2015 Put 3.800 0.040 0.040 0.000   0 0.040
SGPGO8 27/08/2015 Call 3.900 0.660 0.660 0.000   0 0.660
SGPGP8 27/08/2015 Put 3.900 0.050 0.050 0.000   100 0.050
SGPFQ8 27/08/2015 Call 4.000 0.570 0.570 0.000   0 0.570
SGPFR8 27/08/2015 Put 4.000 0.065 0.065 0.000   0 0.065
SGPFI8 27/08/2015 Call 4.100 0.480 0.480 0.000   0 0.480
SGPFJ8 27/08/2015 Put 4.100 0.085 0.085 0.000   0 0.085
SGPG18 27/08/2015 Call 4.200 0.395 0.395 0.000   0 0.395
SGPG28 27/08/2015 Put 4.200 0.110 0.110 0.000   0 0.110
SGPF98 27/08/2015 Call 4.300 0.320 0.320 0.000   0 0.320
SGPFF8 27/08/2015 Put 4.300 0.145 0.145 0.000   0 0.145
SGPFY8 27/08/2015 Call 4.400 0.255 0.255 0.000   0 0.255
SGPFZ8 27/08/2015 Put 4.400 0.185 0.185 0.000   0 0.185
SGPFG8 27/08/2015 Call 4.500 0.195 0.195 0.000   0 0.195
SGPFH8 27/08/2015 Put 4.500 0.230 0.230 0.000   100 0.230
SGPG58 27/08/2015 Call 4.600 0.145 0.145 0.000   0 0.145
SGPG68 27/08/2015 Put 4.600 0.290 0.290 0.000   0 0.290
SGPFM8 27/08/2015 Call 4.700 0.110 0.110 0.000   0 0.110
SGPFN8 27/08/2015 Put 4.700 0.355 0.355 0.000   0 0.355
SGPG38 27/08/2015 Call 4.800 0.080 0.080 0.000   0 0.080
SGPG48 27/08/2015 Put 4.800 0.430 0.430 0.000   0 0.430
SGPFK8 27/08/2015 Call 4.900 0.060 0.060 0.000   0 0.060
SGPFL8 27/08/2015 Put 4.900 0.510 0.510 0.000   0 0.510
SGPFW8 27/08/2015 Call 5.000 0.045 0.045 0.000   0 0.045
SGPFX8 27/08/2015 Put 5.000 0.600 0.600 0.000   0 0.600
SGPFO8 27/08/2015 Call 5.250 0.020 0.020 0.000   0 0.020
SGPFP8 27/08/2015 Put 5.250 0.830 0.830 0.000   0 0.830
SGPFS8 27/08/2015 Call 5.500 0.010 0.010 0.000   0 0.010
SGPFT8 27/08/2015 Put 5.500 1.075 1.075 0.000   0 1.075
SGPG78 27/08/2015 Call 5.750 0.005 0.005 0.000   0 0.005
SGPG88 27/08/2015 Put 5.750 1.320 1.320 0.000   0 1.320
SGPFU8 27/08/2015 Call 6.000 0.002 0.002 0.000   0 0.002
SGPFV8 27/08/2015 Put 6.000 1.570 1.570 0.000   0 1.570
SGPGK8 27/08/2015 Call 6.250 0.001 0.001 0.000   0 0.001
SGPGL8 27/08/2015 Put 6.250 1.815 1.815 0.000   0 1.815
SGPW87 24/09/2015 Call 0.010 4.440 4.440 0.000   0 4.440
SGPIM7 24/09/2015 Call 2.800 1.740 1.740 0.000   0 1.740
SGPIN7 24/09/2015 Put 2.800 0.004 0.004 0.000   0 0.004
SGPD97 24/09/2015 Call 3.000 1.545 1.545 0.000   0 1.545
SGPDK7 24/09/2015 Put 3.000 0.009 0.009 0.000   0 0.009
SGPDL7 24/09/2015 Call 3.200 1.345 1.345 0.000   0 1.345
SGPDM7 24/09/2015 Put 3.200 0.020 0.020 0.000   0 0.020
SGPVD7 24/09/2015 Call 3.300 1.250 1.250 0.000   0 1.250
SGPVE7 24/09/2015 Put 3.300 0.025 0.025 0.000   0 0.025
SGPDP7 24/09/2015 Call 3.400 1.150 1.150 0.000   0 1.150
SGPDQ7 24/09/2015 Put 3.400 0.030 0.030 0.000   100 0.030
SGPVB7 24/09/2015 Call 3.500 1.050 1.050 0.000   0 1.050
SGPVC7 24/09/2015 Put 3.500 0.035 0.035 0.000   0 0.035
SGPDR7 24/09/2015 Call 3.600 0.955 0.955 0.000   0 0.955
SGPDS7 24/09/2015 Put 3.600 0.040 0.040 0.000   0 0.040
SGPVF7 24/09/2015 Call 3.700 0.860 0.860 0.000   0 0.860
SGPVG7 24/09/2015 Put 3.700 0.050 0.050 0.000   0 0.050
SGPDN7 24/09/2015 Call 3.800 0.765 0.765 0.000   0 0.765
SGPDO7 24/09/2015 Put 3.800 0.060 0.060 0.000   20 0.060
SGPV97 24/09/2015 Call 3.900 0.670 0.670 0.000   0 0.670
SGPVA7 24/09/2015 Put 3.900 0.070 0.070 0.000   200 0.070
SGPDT7 24/09/2015 Call 4.000 0.580 0.580 0.000   0 0.580
SGPDU7 24/09/2015 Put 4.000 0.090 0.090 0.000   250 0.090
SGPVL7 24/09/2015 Call 4.100 0.495 0.495 0.000   70 0.495
SGPVM7 24/09/2015 Put 4.100 0.110 0.110 0.000   150 0.110
SGPDV7 24/09/2015 Call 4.200 0.415 0.415 0.000   0 0.415
SGPDW7 24/09/2015 Put 4.200 0.135 0.135 0.000   200 0.135
SGPVH7 24/09/2015 Call 4.300 0.340 0.340 0.000   0 0.340
SGPVI7 24/09/2015 Put 4.300 0.165 0.165 0.000   120 0.165
SGPDZ7 24/09/2015 Call 4.400 0.275 0.275 0.000   300 0.275
SGPE17 24/09/2015 Put 4.400 0.205 0.205 0.000   200 0.205
SGPVJ7 24/09/2015 Call 4.500 0.215 0.215 0.000   400 0.215
SGPVK7 24/09/2015 Put 4.500 0.255 0.255 0.000   0 0.255
SGPDX7 24/09/2015 Call 4.600 0.170 0.170 0.000   0 0.170
SGPDY7 24/09/2015 Put 4.600 0.310 0.310 0.000   100 0.310
SGPVN7 24/09/2015 Call 4.700 0.130 0.130 0.000   0 0.130
SGPVO7 24/09/2015 Put 4.700 0.375 0.375 0.000   0 0.375
SGPE27 24/09/2015 Call 4.800 0.095 0.095 0.000   0 0.095
SGPE37 24/09/2015 Put 4.800 0.445 0.445 0.000   0 0.445
SGPWT7 24/09/2015 Call 4.900 0.070 0.070 0.000   0 0.070
SGPWU7 24/09/2015 Put 4.900 0.520 0.520 0.000   0 0.520
SGPT67 24/09/2015 Call 5.000 0.055 0.055 0.000   0 0.055
SGPT77 24/09/2015 Put 5.000 0.605 0.605 0.000   0 0.605
SGPBF8 24/09/2015 Call 5.250 0.025 0.025 0.000   0 0.025
SGPBG8 24/09/2015 Put 5.250 0.830 0.830 0.000   0 0.830
SGPDQ8 24/09/2015 Call 5.500 0.010 0.010 0.000   0 0.010
SGPDR8 24/09/2015 Put 5.500 1.070 1.070 0.000   0 1.070
SGPDS8 24/09/2015 Call 5.750 0.005 0.005 0.000   0 0.005
SGPDT8 24/09/2015 Put 5.750 1.320 1.320 0.000   0 1.320
SGPEK8 24/09/2015 Call 6.000 0.002 0.002 0.000   0 0.002
SGPEL8 24/09/2015 Put 6.000 1.570 1.570 0.000   0 1.570
SGPF58 24/09/2015 Call 6.250 0.001 0.001 0.000   0 0.001
SGPF68 24/09/2015 Put 6.250 1.815 1.815 0.000   0 1.815
SGPJU8 29/10/2015 Call 0.010 4.450 4.450 0.000   0 4.450
SGPJC8 29/10/2015 Call 3.800 0.760 0.760 0.000   0 0.760
SGPJD8 29/10/2015 Put 3.800 0.065 0.065 0.000   0 0.065
SGPJS8 29/10/2015 Call 3.900 0.675 0.675 0.000   0 0.675
SGPJT8 29/10/2015 Put 3.900 0.075 0.075 0.000   0 0.075
SGPJ48 29/10/2015 Call 4.000 0.585 0.585 0.000   0 0.585
SGPJ58 29/10/2015 Put 4.000 0.095 0.095 0.000   0 0.095
SGPJO8 29/10/2015 Call 4.100 0.505 0.505 0.000   0 0.505
SGPJP8 29/10/2015 Put 4.100 0.120 0.120 0.000   0 0.120
SGPJ28 29/10/2015 Call 4.200 0.425 0.425 0.000   0 0.425
SGPJ38 29/10/2015 Put 4.200 0.150 0.150 0.000   0 0.150
SGPJK8 29/10/2015 Call 4.300 0.355 0.355 0.000   0 0.355
SGPJL8 29/10/2015 Put 4.300 0.185 0.185 0.000   0 0.185
SGPIZ8 29/10/2015 Call 4.400 0.295 0.295 0.000   0 0.295
SGPJ18 29/10/2015 Put 4.400 0.230 0.230 0.000   0 0.230
SGPJM8 29/10/2015 Call 4.500 0.240 0.240 0.000   0 0.240
SGPJN8 29/10/2015 Put 4.500 0.280 0.280 0.000   0 0.280
SGPJ88 29/10/2015 Call 4.600 0.195 0.195 0.000   0 0.195
SGPJ98 29/10/2015 Put 4.600 0.335 0.335 0.000   0 0.335
SGPJG8 29/10/2015 Call 4.700 0.155 0.155 0.000   0 0.155
SGPJH8 29/10/2015 Put 4.700 0.395 0.395 0.000   0 0.395
SGPJA8 29/10/2015 Call 4.800 0.120 0.120 0.000   0 0.120
SGPJB8 29/10/2015 Put 4.800 0.460 0.460 0.000   0 0.460
SGPJQ8 29/10/2015 Call 4.900 0.095 0.095 0.000   0 0.095
SGPJR8 29/10/2015 Put 4.900 0.535 0.535 0.000   0 0.535
SGPJ68 29/10/2015 Call 5.000 0.075 0.075 0.000   0 0.075
SGPJ78 29/10/2015 Put 5.000 0.615 0.615 0.000   0 0.615
SGPJI8 29/10/2015 Call 5.250 0.040 0.040 0.000   0 0.040
SGPJJ8 29/10/2015 Put 5.250 0.835 0.835 0.000   0 0.835
SGPJE8 29/10/2015 Call 5.500 0.020 0.020 0.000   0 0.020
SGPJF8 29/10/2015 Put 5.500 1.070 1.070 0.000   0 1.070
SGPJV8 29/10/2015 Call 5.750 0.010 0.010 0.000   0 0.010
SGPJW8 29/10/2015 Put 5.750 1.320 1.320 0.000   0 1.320
SGPZR7 17/12/2015 Call 0.010 4.465 4.465 0.000   0 4.465
SGPMQ9 17/12/2015 Call 3.000 1.545 1.545 0.000   0 1.545
SGPMR9 17/12/2015 Put 3.000 0.015 0.015 0.000   0 0.015
SGPR87 17/12/2015 Call 3.200 1.345 1.345 0.000   0 1.345
SGPR97 17/12/2015 Put 3.200 0.025 0.025 0.000   0 0.025
SGPRF7 17/12/2015 Call 3.400 1.150 1.150 0.000   0 1.150
SGPRG7 17/12/2015 Put 3.400 0.035 0.035 0.000   0 0.035
SGPZ97 17/12/2015 Call 3.500 1.050 1.050 0.000   0 1.050
SGPZA7 17/12/2015 Put 3.500 0.045 0.045 0.000   0 0.045
SGPMI9 17/12/2015 Call 3.600 0.955 0.955 0.000   0 0.955
SGPMJ9 17/12/2015 Put 3.600 0.055 0.055 0.000   0 0.055
SGPZ17 17/12/2015 Call 3.700 0.860 0.860 0.000   0 0.860
SGPZ27 17/12/2015 Put 3.700 0.065 0.065 0.000   0 0.065
SGPME9 17/12/2015 Call 3.800 0.770 0.770 0.000   0 0.770
SGPMF9 17/12/2015 Put 3.800 0.080 0.080 0.000   150 0.080
SGPZ57 17/12/2015 Call 3.900 0.680 0.680 0.000   0 0.680
SGPZ67 17/12/2015 Put 3.900 0.095 0.095 0.000   0 0.095
SGPRL7 17/12/2015 Call 4.000 0.595 0.595 0.000   0 0.595
SGPRM7 17/12/2015 Put 4.000 0.120 0.120 0.000   0 0.120
SGPZ37 17/12/2015 Call 4.100 0.520 0.520 0.000   0 0.520
SGPZ47 17/12/2015 Put 4.100 0.145 0.145 0.000   0 0.145
SGPRJ7 17/12/2015 Call 4.200 0.445 0.445 0.000   0 0.445
SGPRK7 17/12/2015 Put 4.200 0.175 0.175 0.000   100 0.175
SGPYX7 17/12/2015 Call 4.300 0.380 0.380 0.000   0 0.380
SGPYZ7 17/12/2015 Put 4.300 0.210 0.210 0.000   150 0.210
SGPRH7 17/12/2015 Call 4.400 0.320 0.320 0.000   970 0.320
SGPRI7 17/12/2015 Put 4.400 0.255 0.255 0.000   35 0.255
SGPZ77 17/12/2015 Call 4.500 0.270 0.270 0.000   0 0.270
SGPZ87 17/12/2015 Put 4.500 0.300 0.300 0.000   80 0.300
SGPR67 17/12/2015 Call 4.600 0.220 0.220 0.000   200 0.220
SGPR77 17/12/2015 Put 4.600 0.355 0.355 0.000   0 0.355
SGPYV7 17/12/2015 Call 4.700 0.180 0.180 0.000   0 0.180
SGPYW7 17/12/2015 Put 4.700 0.415 0.415 0.000   0 0.415
SGPR47 17/12/2015 Call 4.800 0.145 0.145 0.000   400 0.145
SGPR57 17/12/2015 Put 4.800 0.480 0.480 0.000   100 0.480
SGPZS7 17/12/2015 Call 4.900 0.115 0.115 0.000   0 0.115
SGPZT7 17/12/2015 Put 4.900 0.555 0.555 0.000   0 0.555
SGPT87 17/12/2015 Call 5.000 0.095 0.095 0.000   0 0.095
SGPT97 17/12/2015 Put 5.000 0.630 0.630 0.000   0 0.630
SGPBH8 17/12/2015 Call 5.250 0.050 0.050 0.000   0 0.050
SGPBI8 17/12/2015 Put 5.250 0.845 0.845 0.000   0 0.845
SGPDU8 17/12/2015 Call 5.500 0.025 0.025 0.000   0 0.025
SGPDV8 17/12/2015 Put 5.500 1.075 1.075 0.000   0 1.075
SGPDW8 17/12/2015 Call 5.750 0.010 0.010 0.000   0 0.010
SGPDX8 17/12/2015 Put 5.750 1.320 1.320 0.000   0 1.320
SGPEM8 17/12/2015 Call 6.000 0.006 0.006 0.000   0 0.006
SGPEN8 17/12/2015 Put 6.000 1.565 1.565 0.000   0 1.565
SGPF78 17/12/2015 Call 6.250 0.003 0.003 0.000   0 0.003
SGPF88 17/12/2015 Put 6.250 1.815 1.815 0.000   0 1.815
SGPIW8 23/03/2016 Call 0.010 4.365 4.365 0.000   0 4.365
SGPWP7 23/03/2016 Call 3.000 1.545 1.545 0.000   0 1.545
SGPWQ7 23/03/2016 Put 3.000 0.035 0.035 0.000   0 0.035
SGPVR7 23/03/2016 Call 3.200 1.345 1.345 0.000   0 1.345
SGPVS7 23/03/2016 Put 3.200 0.045 0.045 0.000   0 0.045
SGPVP7 23/03/2016 Call 3.400 1.150 1.150 0.000   0 1.150
SGPVQ7 23/03/2016 Put 3.400 0.065 0.065 0.000   0 0.065
SGPVT7 23/03/2016 Call 3.600 0.955 0.955 0.000   0 0.955
SGPVU7 23/03/2016 Put 3.600 0.090 0.090 0.000   0 0.090
SGPW67 23/03/2016 Call 3.800 0.770 0.770 0.000   0 0.770
SGPW77 23/03/2016 Put 3.800 0.125 0.125 0.000   0 0.125
SGPGY8 23/03/2016 Call 3.900 0.685 0.685 0.000   0 0.685
SGPGZ8 23/03/2016 Put 3.900 0.150 0.150 0.000   0 0.150
SGPVV7 23/03/2016 Call 4.000 0.600 0.600 0.000   0 0.600
SGPVW7 23/03/2016 Put 4.000 0.180 0.180 0.000   0 0.180
SGPI38 23/03/2016 Call 4.100 0.525 0.525 0.000   0 0.525
SGPI48 23/03/2016 Put 4.100 0.210 0.210 0.000   0 0.210
SGPVX7 23/03/2016 Call 4.200 0.455 0.455 0.000   0 0.455
SGPVY7 23/03/2016 Put 4.200 0.250 0.250 0.000   0 0.250
SGPI58 23/03/2016 Call 4.300 0.390 0.390 0.000   0 0.390
SGPI68 23/03/2016 Put 4.300 0.290 0.290 0.000   0 0.290
SGPVZ7 23/03/2016 Call 4.400 0.335 0.335 0.000   100 0.335
SGPW17 23/03/2016 Put 4.400 0.340 0.340 0.000   230 0.340
SGPI18 23/03/2016 Call 4.500 0.285 0.285 0.000   0 0.285
SGPI28 23/03/2016 Put 4.500 0.390 0.390 0.000   0 0.390
SGPW27 23/03/2016 Call 4.600 0.235 0.235 0.000   0 0.235
SGPW37 23/03/2016 Put 4.600 0.450 0.450 0.000   0 0.450
SGPGW8 23/03/2016 Call 4.700 0.200 0.200 0.000   0 0.200
SGPGX8 23/03/2016 Put 4.700 0.510 0.510 0.000   0 0.510
SGPW47 23/03/2016 Call 4.800 0.165 0.165 0.000   0 0.165
SGPW57 23/03/2016 Put 4.800 0.580 0.580 0.000   50 0.580
SGPGU8 23/03/2016 Call 4.900 0.135 0.135 0.000   0 0.135
SGPGV8 23/03/2016 Put 4.900 0.650 0.650 0.000   0 0.650
SGPWR7 23/03/2016 Call 5.000 0.110 0.110 0.000   0 0.110
SGPWS7 23/03/2016 Put 5.000 0.730 0.730 0.000   0 0.730
SGPI78 23/03/2016 Call 5.250 0.065 0.065 0.000   0 0.065
SGPI88 23/03/2016 Put 5.250 0.935 0.935 0.000   0 0.935
SGPBJ8 23/03/2016 Call 5.500 0.040 0.040 0.000   0 0.040
SGPBK8 23/03/2016 Put 5.500 1.155 1.155 0.000   0 1.155
SGPGS8 23/03/2016 Call 5.750 0.020 0.020 0.000   0 0.020
SGPGT8 23/03/2016 Put 5.750 1.390 1.390 0.000   0 1.390
SGPDY8 23/03/2016 Call 6.000 0.010 0.010 0.000   0 0.010
SGPDZ8 23/03/2016 Put 6.000 1.630 1.630 0.000   0 1.630
SGPEO8 23/03/2016 Call 6.500 0.003 0.003 0.000   0 0.003
SGPEP8 23/03/2016 Put 6.500 2.115 2.115 0.000   0 2.115
SGPZD7 23/06/2016 Call 3.400 1.150 1.150 0.000   0 1.150
SGPZE7 23/06/2016 Put 3.400 0.080 0.080 0.000   0 0.080
SGPX99 23/06/2016 Call 3.600 0.960 0.960 0.000   0 0.960
SGPXA9 23/06/2016 Put 3.600 0.110 0.110 0.000   500 0.110
SGPZB7 23/06/2016 Call 3.800 0.785 0.785 0.000   0 0.785
SGPZC7 23/06/2016 Put 3.800 0.150 0.150 0.000   0 0.150
SGPZF7 23/06/2016 Call 4.000 0.625 0.625 0.000   0 0.625
SGPZG7 23/06/2016 Put 4.000 0.210 0.210 0.000   0 0.210
SGPZH7 23/06/2016 Call 4.200 0.485 0.485 0.000   0 0.485
SGPZI7 23/06/2016 Put 4.200 0.280 0.280 0.000   0 0.280
SGPZJ7 23/06/2016 Call 4.400 0.370 0.370 0.000   0 0.370
SGPZK7 23/06/2016 Put 4.400 0.370 0.370 0.000   0 0.370
SGPZL7 23/06/2016 Call 4.600 0.280 0.280 0.000   100 0.280
SGPZM7 23/06/2016 Put 4.600 0.480 0.480 0.000   0 0.480
SGPZP7 23/06/2016 Call 4.800 0.205 0.205 0.000   0 0.205
SGPZQ7 23/06/2016 Put 4.800 0.605 0.605 0.000   0 0.605
SGPZN7 23/06/2016 Call 5.000 0.145 0.145 0.000   0 0.145
SGPZO7 23/06/2016 Put 5.000 0.745 0.745 0.000   0 0.745
SGPBL8 23/06/2016 Call 5.500 0.060 0.060 0.000   0 0.060
SGPBM8 23/06/2016 Put 5.500 1.160 1.160 0.000   0 1.160
SGPE18 23/06/2016 Call 6.000 0.025 0.025 0.000   0 0.025
SGPE28 23/06/2016 Put 6.000 1.625 1.625 0.000   0 1.625
SGPEQ8 23/06/2016 Call 6.500 0.009 0.009 0.000   0 0.009
SGPER8 23/06/2016 Put 6.500 2.115 2.115 0.000   0 2.115
SGPIX8 29/09/2016 Call 3.600 0.945 0.945 0.000   0 0.945
SGPIY8 29/09/2016 Put 3.600 0.120 0.120 0.000   0 0.120
SGPIQ8 29/09/2016 Call 3.800 0.765 0.765 0.000   0 0.765
SGPIR8 29/09/2016 Put 3.800 0.180 0.180 0.000   0 0.180
SGPIG8 29/09/2016 Call 4.000 0.610 0.610 0.000   0 0.610
SGPIH8 29/09/2016 Put 4.000 0.255 0.255 0.000   0 0.255
SGPIK8 29/09/2016 Call 4.200 0.480 0.480 0.000   0 0.480
SGPIL8 29/09/2016 Put 4.200 0.350 0.350 0.000   0 0.350
SGPIO8 29/09/2016 Call 4.400 0.375 0.375 0.000   0 0.375
SGPIP8 29/09/2016 Put 4.400 0.455 0.455 0.000   0 0.455
SGPII8 29/09/2016 Call 4.600 0.295 0.295 0.000   0 0.295
SGPIJ8 29/09/2016 Put 4.600 0.580 0.580 0.000   0 0.580
SGPIM8 29/09/2016 Call 4.800 0.225 0.225 0.000   0 0.225
SGPIN8 29/09/2016 Put 4.800 0.715 0.715 0.000   0 0.715
SGPI98 29/09/2016 Call 5.000 0.175 0.175 0.000   0 0.175
SGPIF8 29/09/2016 Put 5.000 0.860 0.860 0.000   0 0.860
SGPIS8 29/09/2016 Call 5.500 0.085 0.085 0.000   0 0.085
SGPIT8 29/09/2016 Put 5.500 1.270 1.270 0.000   0 1.270
SGPIU8 29/09/2016 Call 6.000 0.040 0.040 0.000   0 0.040
SGPIV8 29/09/2016 Put 6.000 1.715 1.715 0.000   0 1.715

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.