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 3.830 Up 0.070 3.810 3.850 3.790 3.830 3.760 6,973,346 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPIF7 29/05/2014 Call 0.010 3.830 3.830 0.000   0 3.830
SGPIS7 29/05/2014 Call 2.900 0.940 0.940 0.000   0 0.940
SGPIT7 29/05/2014 Put 2.900 0.000 0.000 0.000   0 0.000
SGPIK7 29/05/2014 Call 3.000 0.840 0.840 0.000   0 0.840
SGPIL7 29/05/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SGPGT7 29/05/2014 Call 3.100 0.740 0.740 0.000   0 0.740
SGPGU7 29/05/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPGN7 29/05/2014 Call 3.200 0.640 0.640 0.000   0 0.640
SGPGO7 29/05/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPI47 29/05/2014 Call 3.300 0.540 0.540 0.000   0 0.540
SGPI57 29/05/2014 Put 3.300 0.001 0.001 0.000   0 0.001
SGPG77 29/05/2014 Call 3.400 0.440 0.440 0.000   0 0.440
SGPG87 29/05/2014 Put 3.400 0.004 0.004 0.000   0 0.004
SGPI87 29/05/2014 Call 3.500 0.340 0.340 0.000   0 0.340
SGPI97 29/05/2014 Put 3.500 0.008 0.008 0.000   0 0.008
SGPGL7 29/05/2014 Call 3.600 0.245 0.245 0.000   0 0.245
SGPGM7 29/05/2014 Put 3.600 0.015 0.015 0.000   0 0.015
SGPGZ7 29/05/2014 Call 3.700 0.160 0.160 0.000   0 0.160
SGPI17 29/05/2014 Put 3.700 0.035 0.035 0.000   0 0.035
SGPGP7 29/05/2014 Call 3.800 0.095 0.095 0.000   0 0.095
SGPGQ7 29/05/2014 Put 3.800 0.065 0.065 0.055 580 0 0.065
SGPGV7 29/05/2014 Call 3.900 0.050 0.050 0.035 200 0 0.050
SGPGW7 29/05/2014 Put 3.900 0.115 0.115 0.000   0 0.115
SGPGR7 29/05/2014 Call 4.000 0.020 0.020 0.000   0 0.020
SGPGS7 29/05/2014 Put 4.000 0.190 0.190 0.000   0 0.190
SGPGX7 29/05/2014 Call 4.100 0.009 0.009 0.000   0 0.009
SGPGY7 29/05/2014 Put 4.100 0.275 0.275 0.000   0 0.275
SGPG97 29/05/2014 Call 4.200 0.003 0.003 0.000   0 0.003
SGPGK7 29/05/2014 Put 4.200 0.370 0.370 0.000   0 0.370
SGPI27 29/05/2014 Call 4.300 0.001 0.001 0.000   0 0.001
SGPI37 29/05/2014 Put 4.300 0.470 0.470 0.000   0 0.470
SGPG57 29/05/2014 Call 4.400 0.000 0.000 0.000   0 0.000
SGPG67 29/05/2014 Put 4.400 0.570 0.570 0.000   0 0.570
SGPI67 29/05/2014 Call 4.500 0.000 0.000 0.000   0 0.000
SGPI77 29/05/2014 Put 4.500 0.670 0.670 0.000   0 0.670
SGPIG7 29/05/2014 Call 4.600 0.000 0.000 0.000   0 0.000
SGPIH7 29/05/2014 Put 4.600 0.770 0.770 0.000   0 0.770
SGPL47 29/05/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SGPL57 29/05/2014 Put 4.700 0.870 0.870 0.000   0 0.870
SGPES8 26/06/2014 Call 0.010 3.715 3.715 0.000   0 3.715
SGPDW9 26/06/2014 Call 2.200 1.640 1.640 0.000   0 1.640
SGPDX9 26/06/2014 Put 2.200 0.000 0.000 0.000   0 0.000
SGPMO8 26/06/2014 Call 2.400 1.440 1.440 0.000   0 1.440
SGPMP8 26/06/2014 Put 2.400 0.000 0.000 0.000   0 0.000
SGPLZ8 26/06/2014 Call 2.500 1.345 1.345 0.000   0 1.345
SGPM18 26/06/2014 Put 2.500 0.000 0.000 0.000   0 0.000
SGPL28 26/06/2014 Call 2.600 1.245 1.245 0.000   0 1.245
SGPL38 26/06/2014 Put 2.600 0.000 0.000 0.000   0 0.000
SGPK98 26/06/2014 Call 2.700 1.145 1.145 0.000   0 1.145
SGPKA8 26/06/2014 Put 2.700 0.000 0.000 0.000   0 0.000
SGPJ38 26/06/2014 Call 2.800 1.045 1.045 0.000   0 1.045
SGPJ48 26/06/2014 Put 2.800 0.000 0.000 0.000   0 0.000
SGPI58 26/06/2014 Call 2.900 0.945 0.945 0.000   0 0.945
SGPI68 26/06/2014 Put 2.900 0.000 0.000 0.000   0 0.000
SGPG28 26/06/2014 Call 3.000 0.845 0.845 0.000   0 0.845
SGPG38 26/06/2014 Put 3.000 0.001 0.001 0.000   0 0.001
SGPB67 26/06/2014 Call 3.010 0.720 0.720 0.000   0 0.720
SGPB57 26/06/2014 Put 3.010 0.001 0.001 0.000   0 0.001
SGPFP8 26/06/2014 Call 3.100 0.745 0.745 0.000   0 0.745
SGPFQ8 26/06/2014 Put 3.100 0.003 0.003 0.000   0 0.003
SGPB37 26/06/2014 Call 3.110 0.625 0.625 0.000   0 0.625
SGPB47 26/06/2014 Put 3.110 0.003 0.003 0.000   0 0.003
SGPEF8 26/06/2014 Call 3.200 0.645 0.645 0.000   0 0.645
SGPEG8 26/06/2014 Put 3.200 0.006 0.006 0.000   0 0.006
SGPB27 26/06/2014 Call 3.210 0.525 0.525 0.000   0 0.525
SGPB17 26/06/2014 Put 3.210 0.006 0.006 0.000   0 0.006
SGPE68 26/06/2014 Call 3.300 0.550 0.550 0.000   0 0.550
SGPE78 26/06/2014 Put 3.300 0.010 0.010 0.000   0 0.010
SGPZX9 26/06/2014 Call 3.310 0.425 0.425 0.000   0 0.425
SGPZY9 26/06/2014 Put 3.310 0.010 0.010 0.000   0 0.010
SGPEH8 26/06/2014 Call 3.400 0.450 0.450 0.000   0 0.450
SGPEI8 26/06/2014 Put 3.400 0.020 0.020 0.000   0 0.020
SGPZW9 26/06/2014 Call 3.410 0.330 0.330 0.000   0 0.330
SGPZV9 26/06/2014 Put 3.410 0.020 0.020 0.000   0 0.020
SGPE88 26/06/2014 Call 3.500 0.350 0.350 0.000   0 0.350
SGPE98 26/06/2014 Put 3.500 0.035 0.035 0.000   0 0.035
SGPZT9 26/06/2014 Call 3.510 0.240 0.240 0.000   0 0.240
SGPZU9 26/06/2014 Put 3.510 0.035 0.035 0.000   0 0.035
SGPEJ8 26/06/2014 Call 3.600 0.260 0.260 0.000   0 0.260
SGPEK8 26/06/2014 Put 3.600 0.055 0.055 0.000   0 0.055
SGPS98 26/06/2014 Call 3.700 0.175 0.175 0.000   0 0.175
SGPSA8 26/06/2014 Put 3.700 0.090 0.090 0.000   0 0.090
SGPBJ9 26/06/2014 Call 3.800 0.110 0.110 0.000   0 0.110
SGPBK9 26/06/2014 Put 3.800 0.145 0.145 0.000   0 0.145
SGPWU9 26/06/2014 Call 3.900 0.065 0.065 0.000   0 0.065
SGPWV9 26/06/2014 Put 3.900 0.210 0.210 0.000   0 0.210
SGPBL9 26/06/2014 Call 4.000 0.035 0.035 0.000   0 0.035
SGPBM9 26/06/2014 Put 4.000 0.295 0.295 0.000   0 0.295
SGPM77 26/06/2014 Call 4.010 0.015 0.015 0.000   0 0.015
SGPM87 26/06/2014 Put 4.010 0.300 0.300 0.000   0 0.300
SGPWW9 26/06/2014 Call 4.100 0.015 0.015 0.000   0 0.015
SGPWX9 26/06/2014 Put 4.100 0.385 0.385 0.000   0 0.385
SGPMA7 26/06/2014 Call 4.110 0.006 0.006 0.000   0 0.006
SGPM97 26/06/2014 Put 4.110 0.390 0.390 0.000   0 0.390
SGPCK9 26/06/2014 Call 4.200 0.008 0.008 0.000   0 0.008
SGPCL9 26/06/2014 Put 4.200 0.480 0.480 0.000   0 0.480
SGPXK9 26/06/2014 Call 4.300 0.004 0.004 0.000   0 0.004
SGPXL9 26/06/2014 Put 4.300 0.575 0.575 0.000   0 0.575
SGPJC9 26/06/2014 Call 4.400 0.002 0.002 0.000   0 0.002
SGPJD9 26/06/2014 Put 4.400 0.675 0.675 0.000   0 0.675
SGPBG7 26/06/2014 Call 4.500 0.001 0.001 0.000   0 0.001
SGPBH7 26/06/2014 Put 4.500 0.775 0.775 0.000   0 0.775
SGPPX9 26/06/2014 Call 4.600 0.000 0.000 0.000   0 0.000
SGPPY9 26/06/2014 Put 4.600 0.875 0.875 0.000   0 0.875
SGPEH7 26/06/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SGPEI7 26/06/2014 Put 4.700 0.970 0.970 0.000   0 0.970
SGPT59 26/06/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SGPT69 26/06/2014 Put 4.800 1.070 1.070 0.000   0 1.070
SGPKU7 24/07/2014 Call 0.010 3.725 3.725 0.000   0 3.725
SGPKV7 24/07/2014 Call 2.900 0.945 0.945 0.000   0 0.945
SGPKW7 24/07/2014 Put 2.900 0.001 0.001 0.000   0 0.001
SGPJZ7 24/07/2014 Call 3.000 0.845 0.845 0.000   0 0.845
SGPK17 24/07/2014 Put 3.000 0.002 0.002 0.000   0 0.002
SGPK27 24/07/2014 Call 3.100 0.745 0.745 0.000   0 0.745
SGPK37 24/07/2014 Put 3.100 0.004 0.004 0.000   0 0.004
SGPK47 24/07/2014 Call 3.200 0.645 0.645 0.000   0 0.645
SGPK57 24/07/2014 Put 3.200 0.009 0.009 0.000   0 0.009
SGPK67 24/07/2014 Call 3.300 0.545 0.545 0.000   0 0.545
SGPK77 24/07/2014 Put 3.300 0.015 0.015 0.000   0 0.015
SGPK87 24/07/2014 Call 3.400 0.450 0.450 0.000   0 0.450
SGPK97 24/07/2014 Put 3.400 0.025 0.025 0.000   0 0.025
SGPKA7 24/07/2014 Call 3.500 0.350 0.350 0.000   0 0.350
SGPKB7 24/07/2014 Put 3.500 0.045 0.045 0.000   0 0.045
SGPKC7 24/07/2014 Call 3.600 0.260 0.260 0.000   0 0.260
SGPKD7 24/07/2014 Put 3.600 0.070 0.070 0.000   0 0.070
SGPKE7 24/07/2014 Call 3.700 0.185 0.185 0.000   0 0.185
SGPKF7 24/07/2014 Put 3.700 0.105 0.105 0.000   0 0.105
SGPKG7 24/07/2014 Call 3.800 0.120 0.120 0.000   0 0.120
SGPKH7 24/07/2014 Put 3.800 0.155 0.155 0.000   0 0.155
SGPKI7 24/07/2014 Call 3.900 0.070 0.070 0.000   0 0.070
SGPKJ7 24/07/2014 Put 3.900 0.220 0.220 0.000   0 0.220
SGPKK7 24/07/2014 Call 4.000 0.040 0.040 0.000   0 0.040
SGPKL7 24/07/2014 Put 4.000 0.300 0.300 0.000   0 0.300
SGPKM7 24/07/2014 Call 4.100 0.020 0.020 0.000   0 0.020
SGPKN7 24/07/2014 Put 4.100 0.385 0.385 0.000   0 0.385
SGPKO7 24/07/2014 Call 4.200 0.010 0.010 0.000   0 0.010
SGPKP7 24/07/2014 Put 4.200 0.480 0.480 0.000   0 0.480
SGPKQ7 24/07/2014 Call 4.300 0.005 0.005 0.000   0 0.005
SGPKR7 24/07/2014 Put 4.300 0.575 0.575 0.000   0 0.575
SGPKS7 24/07/2014 Call 4.400 0.002 0.002 0.000   0 0.002
SGPKT7 24/07/2014 Put 4.400 0.675 0.675 0.000   0 0.675
SGPKX7 24/07/2014 Call 4.500 0.001 0.001 0.000   0 0.001
SGPKY7 24/07/2014 Put 4.500 0.775 0.775 0.000   0 0.775
SGPKZ7 24/07/2014 Call 4.600 0.000 0.000 0.000   0 0.000
SGPL17 24/07/2014 Put 4.600 0.875 0.875 0.000   0 0.875
SGPL67 24/07/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SGPL77 24/07/2014 Put 4.700 0.970 0.970 0.000   0 0.970
SGPM67 28/08/2014 Call 0.010 3.735 3.735 0.000   0 3.735
SGPMD7 28/08/2014 Call 3.000 0.845 0.845 0.000   0 0.845
SGPME7 28/08/2014 Put 3.000 0.008 0.008 0.000   0 0.008
SGPMB7 28/08/2014 Call 3.100 0.745 0.745 0.000   0 0.745
SGPMC7 28/08/2014 Put 3.100 0.015 0.015 0.000   0 0.015
SGPLG7 28/08/2014 Call 3.200 0.650 0.650 0.000   0 0.650
SGPLH7 28/08/2014 Put 3.200 0.020 0.020 0.000   0 0.020
SGPM27 28/08/2014 Call 3.300 0.550 0.550 0.000   0 0.550
SGPM37 28/08/2014 Put 3.300 0.025 0.025 0.000   0 0.025
SGPLM7 28/08/2014 Call 3.400 0.450 0.450 0.000   0 0.450
SGPLN7 28/08/2014 Put 3.400 0.040 0.040 0.000   0 0.040
SGPLX7 28/08/2014 Call 3.500 0.360 0.360 0.000   0 0.360
SGPLY7 28/08/2014 Put 3.500 0.055 0.055 0.000   0 0.055
SGPLE7 28/08/2014 Call 3.600 0.270 0.270 0.000   0 0.270
SGPLF7 28/08/2014 Put 3.600 0.085 0.085 0.000   0 0.085
SGPLZ7 28/08/2014 Call 3.700 0.195 0.195 0.000   0 0.195
SGPM17 28/08/2014 Put 3.700 0.120 0.120 0.000   0 0.120
SGPLO7 28/08/2014 Call 3.800 0.135 0.135 0.000   0 0.135
SGPLP7 28/08/2014 Put 3.800 0.175 0.175 0.000   0 0.175
SGPM47 28/08/2014 Call 3.900 0.085 0.085 0.000   0 0.085
SGPM57 28/08/2014 Put 3.900 0.235 0.235 0.000   0 0.235
SGPLA7 28/08/2014 Call 4.000 0.055 0.055 0.000   0 0.055
SGPLB7 28/08/2014 Put 4.000 0.310 0.310 0.000   0 0.310
SGPLS7 28/08/2014 Call 4.100 0.035 0.035 0.000   0 0.035
SGPLT7 28/08/2014 Put 4.100 0.395 0.395 0.000   0 0.395
SGPLC7 28/08/2014 Call 4.200 0.020 0.020 0.000   0 0.020
SGPLD7 28/08/2014 Put 4.200 0.485 0.485 0.000   0 0.485
SGPLU7 28/08/2014 Call 4.300 0.015 0.015 0.000   0 0.015
SGPLW7 28/08/2014 Put 4.300 0.580 0.580 0.000   0 0.580
SGPLI7 28/08/2014 Call 4.400 0.008 0.008 0.000   0 0.008
SGPLJ7 28/08/2014 Put 4.400 0.675 0.675 0.000   0 0.675
SGPLQ7 28/08/2014 Call 4.500 0.005 0.005 0.000   0 0.005
SGPLR7 28/08/2014 Put 4.500 0.775 0.775 0.000   0 0.775
SGPLK7 28/08/2014 Call 4.600 0.003 0.003 0.000   0 0.003
SGPLL7 28/08/2014 Put 4.600 0.875 0.875 0.000   0 0.875
SGPGZ9 25/09/2014 Call 0.010 3.740 3.740 0.000   0 3.740
SGPI79 25/09/2014 Call 2.600 1.245 1.245 0.000   0 1.245
SGPI89 25/09/2014 Put 2.600 0.001 0.001 0.000   0 0.001
SGPI99 25/09/2014 Call 2.800 1.045 1.045 0.000   0 1.045
SGPIF9 25/09/2014 Put 2.800 0.005 0.005 0.000   0 0.005
SGPIU7 25/09/2014 Call 2.900 0.945 0.945 0.000   0 0.945
SGPIV7 25/09/2014 Put 2.900 0.008 0.008 0.000   0 0.008
SGPIO9 25/09/2014 Call 3.000 0.845 0.845 0.000   0 0.845
SGPIP9 25/09/2014 Put 3.000 0.015 0.015 0.000   0 0.015
SGPE47 25/09/2014 Call 3.100 0.745 0.745 0.000   0 0.745
SGPE57 25/09/2014 Put 3.100 0.020 0.020 0.000   0 0.020
SGPIG9 25/09/2014 Call 3.200 0.650 0.650 0.000   0 0.650
SGPIH9 25/09/2014 Put 3.200 0.025 0.025 0.000   0 0.025
SGPD77 25/09/2014 Call 3.300 0.550 0.550 0.000   0 0.550
SGPD87 25/09/2014 Put 3.300 0.035 0.035 0.000   0 0.035
SGPII9 25/09/2014 Call 3.400 0.455 0.455 0.000   0 0.455
SGPIJ9 25/09/2014 Put 3.400 0.055 0.055 0.000   0 0.055
SGPD37 25/09/2014 Call 3.500 0.365 0.365 0.000   0 0.365
SGPD47 25/09/2014 Put 3.500 0.075 0.075 0.000   0 0.075
SGPIM9 25/09/2014 Call 3.600 0.285 0.285 0.000   0 0.285
SGPIN9 25/09/2014 Put 3.600 0.105 0.105 0.000   0 0.105
SGPD57 25/09/2014 Call 3.700 0.210 0.210 0.000   0 0.210
SGPD67 25/09/2014 Put 3.700 0.145 0.145 0.000   0 0.145
SGPIK9 25/09/2014 Call 3.800 0.150 0.150 0.000   0 0.150
SGPIL9 25/09/2014 Put 3.800 0.190 0.190 0.000   0 0.190
SGPCW7 25/09/2014 Call 3.900 0.105 0.105 0.000   0 0.105
SGPCX7 25/09/2014 Put 3.900 0.250 0.250 0.000   0 0.250
SGPIQ9 25/09/2014 Call 4.000 0.075 0.075 0.000   0 0.075
SGPIR9 25/09/2014 Put 4.000 0.320 0.320 0.000   0 0.320
SGPCU7 25/09/2014 Call 4.100 0.050 0.050 0.000   0 0.050
SGPCV7 25/09/2014 Put 4.100 0.400 0.400 0.000   0 0.400
SGPIS9 25/09/2014 Call 4.200 0.035 0.035 0.000   0 0.035
SGPIT9 25/09/2014 Put 4.200 0.490 0.490 0.000   0 0.490
SGPD17 25/09/2014 Call 4.300 0.025 0.025 0.000   0 0.025
SGPD27 25/09/2014 Put 4.300 0.580 0.580 0.000   0 0.580
SGPJE9 25/09/2014 Call 4.400 0.020 0.020 0.000   0 0.020
SGPJF9 25/09/2014 Put 4.400 0.680 0.680 0.000   0 0.680
SGPCY7 25/09/2014 Call 4.500 0.010 0.010 0.000   0 0.010
SGPCZ7 25/09/2014 Put 4.500 0.775 0.775 0.000   0 0.775
SGPPZ9 25/09/2014 Call 4.600 0.008 0.008 0.000   0 0.008
SGPQ19 25/09/2014 Put 4.600 0.875 0.875 0.000   0 0.875
SGPEJ7 25/09/2014 Call 4.700 0.005 0.005 0.000   0 0.005
SGPEK7 25/09/2014 Put 4.700 0.970 0.970 0.000   0 0.970
SGPT79 25/09/2014 Call 4.800 0.004 0.004 0.000   0 0.004
SGPT89 25/09/2014 Put 4.800 1.070 1.070 0.000   0 1.070
SGPP27 30/10/2014 Call 0.010 3.750 3.750 0.000   0 3.750
SGPN77 30/10/2014 Call 3.100 0.745 0.745 0.000   0 0.745
SGPN87 30/10/2014 Put 3.100 0.025 0.025 0.000   0 0.025
SGPNZ7 30/10/2014 Call 3.200 0.645 0.645 0.000   0 0.645
SGPP17 30/10/2014 Put 3.200 0.035 0.035 0.000   0 0.035
SGPNL7 30/10/2014 Call 3.300 0.550 0.550 0.000   0 0.550
SGPNM7 30/10/2014 Put 3.300 0.050 0.050 0.000   0 0.050
SGPNP7 30/10/2014 Call 3.400 0.460 0.460 0.000   0 0.460
SGPNQ7 30/10/2014 Put 3.400 0.065 0.065 0.000   0 0.065
SGPN97 30/10/2014 Call 3.500 0.375 0.375 0.000   0 0.375
SGPNK7 30/10/2014 Put 3.500 0.090 0.090 0.000   0 0.090
SGPNR7 30/10/2014 Call 3.600 0.295 0.295 0.000   0 0.295
SGPNS7 30/10/2014 Put 3.600 0.120 0.120 0.000   0 0.120
SGPMW7 30/10/2014 Call 3.700 0.230 0.230 0.000   0 0.230
SGPMX7 30/10/2014 Put 3.700 0.155 0.155 0.000   0 0.155
SGPNN7 30/10/2014 Call 3.800 0.175 0.175 0.000   0 0.175
SGPNO7 30/10/2014 Put 3.800 0.205 0.205 0.000   0 0.205
SGPMY7 30/10/2014 Call 3.900 0.130 0.130 0.000   0 0.130
SGPMZ7 30/10/2014 Put 3.900 0.265 0.265 0.000   0 0.265
SGPNV7 30/10/2014 Call 4.000 0.095 0.095 0.000   0 0.095
SGPNW7 30/10/2014 Put 4.000 0.330 0.330 0.000   0 0.330
SGPN57 30/10/2014 Call 4.100 0.065 0.065 0.000   0 0.065
SGPN67 30/10/2014 Put 4.100 0.405 0.405 0.000   0 0.405
SGPNX7 30/10/2014 Call 4.200 0.045 0.045 0.000   0 0.045
SGPNY7 30/10/2014 Put 4.200 0.490 0.490 0.000   0 0.490
SGPN37 30/10/2014 Call 4.300 0.035 0.035 0.000   0 0.035
SGPN47 30/10/2014 Put 4.300 0.580 0.580 0.000   0 0.580
SGPNT7 30/10/2014 Call 4.400 0.025 0.025 0.000   0 0.025
SGPNU7 30/10/2014 Put 4.400 0.680 0.680 0.000   0 0.680
SGPN17 30/10/2014 Call 4.500 0.020 0.020 0.000   0 0.020
SGPN27 30/10/2014 Put 4.500 0.775 0.775 0.000   0 0.775
SGPPO8 18/12/2014 Call 0.010 3.765 3.765 0.000   0 3.765
SGPDY9 18/12/2014 Call 2.200 1.640 1.640 0.000   0 1.640
SGPDZ9 18/12/2014 Put 2.200 0.001 0.001 0.000   0 0.001
SGPBU9 18/12/2014 Call 2.400 1.445 1.445 0.000   0 1.445
SGPBV9 18/12/2014 Put 2.400 0.003 0.003 0.000   0 0.003
SGPBS9 18/12/2014 Call 2.600 1.245 1.245 0.000   0 1.245
SGPBT9 18/12/2014 Put 2.600 0.008 0.008 0.000   0 0.008
SGPPK8 18/12/2014 Call 2.700 1.145 1.145 0.000   0 1.145
SGPPL8 18/12/2014 Put 2.700 0.010 0.010 0.000   0 0.010
SGPP48 18/12/2014 Call 2.800 1.045 1.045 0.000   0 1.045
SGPP58 18/12/2014 Put 2.800 0.015 0.015 0.000   0 0.015
SGPP88 18/12/2014 Call 2.900 0.945 0.945 0.000   0 0.945
SGPP98 18/12/2014 Put 2.900 0.020 0.020 0.000   0 0.020
SGPP68 18/12/2014 Call 3.000 0.850 0.850 0.000   0 0.850
SGPP78 18/12/2014 Put 3.000 0.030 0.030 0.000   0 0.030
SGPPM8 18/12/2014 Call 3.100 0.750 0.750 0.000   0 0.750
SGPPN8 18/12/2014 Put 3.100 0.035 0.035 0.000   0 0.035
SGPPP8 18/12/2014 Call 3.200 0.655 0.655 0.000   0 0.655
SGPPQ8 18/12/2014 Put 3.200 0.045 0.045 0.000   0 0.045
SGPPR8 18/12/2014 Call 3.300 0.560 0.560 0.000   0 0.560
SGPPS8 18/12/2014 Put 3.300 0.060 0.060 0.000   0 0.060
SGPPZ8 18/12/2014 Call 3.400 0.470 0.470 0.000   0 0.470
SGPQ18 18/12/2014 Put 3.400 0.080 0.080 0.000   0 0.080
SGPQN8 18/12/2014 Call 3.500 0.390 0.390 0.000   0 0.390
SGPQO8 18/12/2014 Put 3.500 0.105 0.105 0.000   0 0.105
SGPRG8 18/12/2014 Call 3.600 0.315 0.315 0.000   0 0.315
SGPRH8 18/12/2014 Put 3.600 0.140 0.140 0.000   0 0.140
SGPSB8 18/12/2014 Call 3.700 0.250 0.250 0.000   0 0.250
SGPSC8 18/12/2014 Put 3.700 0.180 0.180 0.000   0 0.180
SGPBO9 18/12/2014 Call 3.800 0.200 0.200 0.000   0 0.200
SGPBP9 18/12/2014 Put 3.800 0.230 0.230 0.000   0 0.230
SGPIY7 18/12/2014 Call 3.900 0.155 0.155 0.000   0 0.155
SGPIZ7 18/12/2014 Put 3.900 0.285 0.285 0.000   0 0.285
SGPBQ9 18/12/2014 Call 4.000 0.120 0.120 0.000   0 0.120
SGPBR9 18/12/2014 Put 4.000 0.350 0.350 0.000   0 0.350
SGPIW7 18/12/2014 Call 4.100 0.090 0.090 0.000   0 0.090
SGPIX7 18/12/2014 Put 4.100 0.425 0.425 0.000   0 0.425
SGPCM9 18/12/2014 Call 4.200 0.065 0.065 0.000   0 0.065
SGPCN9 18/12/2014 Put 4.200 0.505 0.505 0.000   0 0.505
SGPJ17 18/12/2014 Call 4.300 0.050 0.050 0.000   0 0.050
SGPJ27 18/12/2014 Put 4.300 0.590 0.590 0.000   0 0.590
SGPJG9 18/12/2014 Call 4.400 0.040 0.040 0.000   0 0.040
SGPJH9 18/12/2014 Put 4.400 0.680 0.680 0.000   0 0.680
SGPJL7 18/12/2014 Call 4.500 0.030 0.030 0.000   0 0.030
SGPJM7 18/12/2014 Put 4.500 0.775 0.775 0.000   0 0.775
SGPQ29 18/12/2014 Call 4.600 0.025 0.025 0.000   0 0.025
SGPQ39 18/12/2014 Put 4.600 0.870 0.870 0.000   0 0.870
SGPL87 18/12/2014 Call 4.700 0.020 0.020 0.000   0 0.020
SGPL97 18/12/2014 Put 4.700 0.965 0.965 0.000   0 0.965
SGPT99 18/12/2014 Call 4.800 0.015 0.015 0.000   0 0.015
SGPTA9 18/12/2014 Put 4.800 1.065 1.065 0.000   0 1.065
SGPMT7 26/03/2015 Call 0.010 3.670 3.670 0.000   0 3.670
SGPWC9 26/03/2015 Call 2.600 1.245 1.245 0.000   0 1.245
SGPWD9 26/03/2015 Put 2.600 0.010 0.010 0.000   0 0.010
SGPSW9 26/03/2015 Call 2.800 1.045 1.045 0.000   0 1.045
SGPSX9 26/03/2015 Put 2.800 0.025 0.025 0.000   0 0.025
SGPSG9 26/03/2015 Call 3.000 0.845 0.845 0.000   0 0.845
SGPSH9 26/03/2015 Put 3.000 0.050 0.050 0.000   0 0.050
SGPML7 26/03/2015 Call 3.100 0.750 0.750 0.000   0 0.750
SGPMM7 26/03/2015 Put 3.100 0.065 0.065 0.000   0 0.065
SGPSO9 26/03/2015 Call 3.200 0.655 0.655 0.000   0 0.655
SGPSP9 26/03/2015 Put 3.200 0.085 0.085 0.000   0 0.085
SGPMJ7 26/03/2015 Call 3.300 0.560 0.560 0.000   0 0.560
SGPMK7 26/03/2015 Put 3.300 0.110 0.110 0.000   0 0.110
SGPSE9 26/03/2015 Call 3.400 0.475 0.475 0.000   0 0.475
SGPSF9 26/03/2015 Put 3.400 0.135 0.135 0.000   0 0.135
SGPMN7 26/03/2015 Call 3.500 0.395 0.395 0.000   0 0.395
SGPMO7 26/03/2015 Put 3.500 0.170 0.170 0.000   0 0.170
SGPSI9 26/03/2015 Call 3.600 0.325 0.325 0.000   0 0.325
SGPSJ9 26/03/2015 Put 3.600 0.210 0.210 0.000   0 0.210
SGPMP7 26/03/2015 Call 3.700 0.260 0.260 0.000   0 0.260
SGPMQ7 26/03/2015 Put 3.700 0.260 0.260 0.000   0 0.260
SGPSK9 26/03/2015 Call 3.800 0.210 0.210 0.000   0 0.210
SGPSL9 26/03/2015 Put 3.800 0.315 0.315 0.000   0 0.315
SGPMR7 26/03/2015 Call 3.900 0.165 0.165 0.000   0 0.165
SGPMS7 26/03/2015 Put 3.900 0.375 0.375 0.000   0 0.375
SGPSM9 26/03/2015 Call 4.000 0.130 0.130 0.000   0 0.130
SGPSN9 26/03/2015 Put 4.000 0.440 0.440 0.000   0 0.440
SGPMF7 26/03/2015 Call 4.100 0.100 0.100 0.000   0 0.100
SGPMG7 26/03/2015 Put 4.100 0.515 0.515 0.000   0 0.515
SGPSS9 26/03/2015 Call 4.200 0.075 0.075 0.000   0 0.075
SGPST9 26/03/2015 Put 4.200 0.590 0.590 0.000   0 0.590
SGPMH7 26/03/2015 Call 4.300 0.055 0.055 0.000   0 0.055
SGPMI7 26/03/2015 Put 4.300 0.675 0.675 0.000   0 0.675
SGPSU9 26/03/2015 Call 4.400 0.045 0.045 0.000   0 0.045
SGPSV9 26/03/2015 Put 4.400 0.760 0.760 0.000   0 0.760
SGPMU7 26/03/2015 Call 4.500 0.035 0.035 0.000   0 0.035
SGPMV7 26/03/2015 Put 4.500 0.845 0.845 0.000   0 0.845
SGPSQ9 26/03/2015 Call 4.600 0.030 0.030 0.000   0 0.030
SGPSR9 26/03/2015 Put 4.600 0.935 0.935 0.000   0 0.935
SGPTB9 26/03/2015 Call 4.800 0.020 0.020 0.000   0 0.020
SGPTC9 26/03/2015 Put 4.800 1.125 1.125 0.000   0 1.125
SGPDP9 25/06/2015 Call 0.010 3.690 3.690 0.000   0 3.690
SGPE19 25/06/2015 Call 2.200 1.640 1.640 0.000   0 1.640
SGPE29 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
SGPDL9 25/06/2015 Call 2.400 1.440 1.440 0.000   0 1.440
SGPDM9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SGPD39 25/06/2015 Call 2.600 1.240 1.240 0.000   0 1.240
SGPD49 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SGPD79 25/06/2015 Call 2.800 1.045 1.045 0.000   0 1.045
SGPD89 25/06/2015 Put 2.800 0.003 0.003 0.000   0 0.003
SGPCW9 25/06/2015 Call 3.000 0.850 0.850 0.000   0 0.850
SGPCX9 25/06/2015 Put 3.000 0.010 0.010 0.000   0 0.010
SGPCY9 25/06/2015 Call 3.200 0.680 0.680 0.000   0 0.680
SGPCZ9 25/06/2015 Put 3.200 0.030 0.030 0.000   0 0.030
SGPDN9 25/06/2015 Call 3.400 0.535 0.535 0.000   0 0.535
SGPDO9 25/06/2015 Put 3.400 0.075 0.075 0.000   0 0.075
SGPD19 25/06/2015 Call 3.600 0.415 0.415 0.000   0 0.415
SGPD29 25/06/2015 Put 3.600 0.150 0.150 0.000   0 0.150
SGPD59 25/06/2015 Call 3.800 0.320 0.320 0.000   0 0.320
SGPD69 25/06/2015 Put 3.800 0.255 0.255 0.000   0 0.255
SGPD99 25/06/2015 Call 4.000 0.245 0.245 0.000   0 0.245
SGPDK9 25/06/2015 Put 4.000 0.395 0.395 0.000   0 0.395
SGPF89 25/06/2015 Call 4.200 0.185 0.185 0.000   0 0.185
SGPF99 25/06/2015 Put 4.200 0.560 0.560 0.000   0 0.560
SGPJI9 25/06/2015 Call 4.400 0.140 0.140 0.000   0 0.140
SGPJJ9 25/06/2015 Put 4.400 0.740 0.740 0.000   0 0.740
SGPQ49 25/06/2015 Call 4.600 0.105 0.105 0.000   0 0.105
SGPQ59 25/06/2015 Put 4.600 0.925 0.925 0.000   0 0.925
SGPTD9 25/06/2015 Call 4.800 0.075 0.075 0.000   0 0.075
SGPTE9 25/06/2015 Put 4.800 1.120 1.120 0.000   0 1.120
SGPIM7 24/09/2015 Call 2.800 1.045 1.045 0.000   0 1.045
SGPIN7 24/09/2015 Put 2.800 0.035 0.035 0.000   0 0.035
SGPD97 24/09/2015 Call 3.000 0.845 0.845 0.000   0 0.845
SGPDK7 24/09/2015 Put 3.000 0.070 0.070 0.000   0 0.070
SGPDL7 24/09/2015 Call 3.200 0.650 0.650 0.000   0 0.650
SGPDM7 24/09/2015 Put 3.200 0.120 0.120 0.000   0 0.120
SGPDP7 24/09/2015 Call 3.400 0.480 0.480 0.000   0 0.480
SGPDQ7 24/09/2015 Put 3.400 0.195 0.195 0.000   0 0.195
SGPDR7 24/09/2015 Call 3.600 0.345 0.345 0.000   0 0.345
SGPDS7 24/09/2015 Put 3.600 0.290 0.290 0.000   0 0.290
SGPDN7 24/09/2015 Call 3.800 0.245 0.245 0.000   0 0.245
SGPDO7 24/09/2015 Put 3.800 0.405 0.405 0.000   0 0.405
SGPDT7 24/09/2015 Call 4.000 0.170 0.170 0.000   0 0.170
SGPDU7 24/09/2015 Put 4.000 0.540 0.540 0.000   0 0.540
SGPDV7 24/09/2015 Call 4.200 0.120 0.120 0.000   0 0.120
SGPDW7 24/09/2015 Put 4.200 0.690 0.690 0.000   0 0.690
SGPDZ7 24/09/2015 Call 4.400 0.080 0.080 0.000   0 0.080
SGPE17 24/09/2015 Put 4.400 0.850 0.850 0.000   0 0.850
SGPDX7 24/09/2015 Call 4.600 0.055 0.055 0.000   0 0.055
SGPDY7 24/09/2015 Put 4.600 1.020 1.020 0.000   0 1.020
SGPE27 24/09/2015 Call 4.800 0.035 0.035 0.000   0 0.035
SGPE37 24/09/2015 Put 4.800 1.200 1.200 0.000   0 1.200
SGPMU9 17/12/2015 Call 2.600 1.240 1.240 0.000   0 1.240
SGPMV9 17/12/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SGPMS9 17/12/2015 Call 2.800 1.040 1.040 0.000   0 1.040
SGPMT9 17/12/2015 Put 2.800 0.000 0.000 0.000   0 0.000
SGPMQ9 17/12/2015 Call 3.000 0.845 0.845 0.000   0 0.845
SGPMR9 17/12/2015 Put 3.000 0.002 0.002 0.000   0 0.002
SGPMO9 17/12/2015 Call 3.200 0.645 0.645 0.000   0 0.645
SGPMP9 17/12/2015 Put 3.200 0.015 0.015 0.000   0 0.015
SGPMK9 17/12/2015 Call 3.400 0.445 0.445 0.000   0 0.445
SGPML9 17/12/2015 Put 3.400 0.060 0.060 0.000   0 0.060
SGPMI9 17/12/2015 Call 3.600 0.255 0.255 0.000   0 0.255
SGPMJ9 17/12/2015 Put 3.600 0.150 0.150 0.000   0 0.150
SGPME9 17/12/2015 Call 3.800 0.115 0.115 0.000   0 0.115
SGPMF9 17/12/2015 Put 3.800 0.275 0.275 0.000   0 0.275
SGPMG9 17/12/2015 Call 4.000 0.050 0.050 0.000   0 0.050
SGPMH9 17/12/2015 Put 4.000 0.435 0.435 0.000   0 0.435
SGPMC9 17/12/2015 Call 4.200 0.020 0.020 0.000   0 0.020
SGPMD9 17/12/2015 Put 4.200 0.610 0.610 0.000   0 0.610
SGPMM9 17/12/2015 Call 4.400 0.008 0.008 0.000   0 0.008
SGPMN9 17/12/2015 Put 4.400 0.795 0.795 0.000   0 0.795
SGPQ69 17/12/2015 Call 4.600 0.003 0.003 0.000   0 0.003
SGPQ79 17/12/2015 Put 4.600 0.985 0.985 0.000   0 0.985
SGPTF9 17/12/2015 Call 4.800 0.001 0.001 0.000   0 0.001
SGPTG9 17/12/2015 Put 4.800 1.175 1.175 0.000   0 1.175
SGPXG9 23/06/2016 Call 2.600 1.240 1.240 0.000   0 1.240
SGPXH9 23/06/2016 Put 2.600 0.060 0.060 0.000   0 0.060
SGPXD9 23/06/2016 Call 2.800 1.045 1.045 0.000   0 1.045
SGPXF9 23/06/2016 Put 2.800 0.100 0.100 0.000   0 0.100
SGPX79 23/06/2016 Call 3.000 0.855 0.855 0.000   0 0.855
SGPX89 23/06/2016 Put 3.000 0.155 0.155 0.000   0 0.155
SGPX59 23/06/2016 Call 3.200 0.700 0.700 0.000   0 0.700
SGPX69 23/06/2016 Put 3.200 0.225 0.225 0.000   0 0.225
SGPXB9 23/06/2016 Call 3.400 0.570 0.570 0.000   0 0.570
SGPXC9 23/06/2016 Put 3.400 0.310 0.310 0.000   0 0.310
SGPX99 23/06/2016 Call 3.600 0.470 0.470 0.000   0 0.470
SGPXA9 23/06/2016 Put 3.600 0.415 0.415 0.000   0 0.415
SGPX39 23/06/2016 Call 3.800 0.385 0.385 0.000   0 0.385
SGPX49 23/06/2016 Put 3.800 0.535 0.535 0.000   0 0.535
SGPX19 23/06/2016 Call 4.000 0.320 0.320 0.000   0 0.320
SGPX29 23/06/2016 Put 4.000 0.665 0.665 0.000   0 0.665
SGPWY9 23/06/2016 Call 4.200 0.260 0.260 0.000   0 0.260
SGPWZ9 23/06/2016 Put 4.200 0.810 0.810 0.000   0 0.810
SGPXI9 23/06/2016 Call 4.400 0.210 0.210 0.000   0 0.210
SGPXJ9 23/06/2016 Put 4.400 0.960 0.960 0.000   0 0.960
SGPYZ9 23/06/2016 Call 4.600 0.175 0.175 0.000   0 0.175
SGPZ19 23/06/2016 Put 4.600 1.120 1.120 0.000   0 1.120
SGPCS7 23/06/2016 Call 4.800 0.140 0.140 0.000   0 0.140
SGPCT7 23/06/2016 Put 4.800 1.290 1.290 0.000   0 1.290
SGPJD7 22/12/2016 Call 2.800 1.045 1.045 0.000   0 1.045
SGPJE7 22/12/2016 Put 2.800 0.090 0.090 0.000   0 0.090
SGPJ57 22/12/2016 Call 3.000 0.845 0.845 0.000   0 0.845
SGPJ67 22/12/2016 Put 3.000 0.150 0.150 0.000   0 0.150
SGPJF7 22/12/2016 Call 3.200 0.650 0.650 0.000   0 0.650
SGPJG7 22/12/2016 Put 3.200 0.220 0.220 0.000   0 0.220
SGPJ37 22/12/2016 Call 3.400 0.480 0.480 0.000   0 0.480
SGPJ47 22/12/2016 Put 3.400 0.310 0.310 0.000   0 0.310
SGPJ97 22/12/2016 Call 3.600 0.355 0.355 0.000   0 0.355
SGPJA7 22/12/2016 Put 3.600 0.420 0.420 0.000   0 0.420
SGPJ77 22/12/2016 Call 3.800 0.265 0.265 0.000   0 0.265
SGPJ87 22/12/2016 Put 3.800 0.540 0.540 0.000   0 0.540
SGPJH7 22/12/2016 Call 4.000 0.200 0.200 0.000   0 0.200
SGPJI7 22/12/2016 Put 4.000 0.680 0.680 0.000   0 0.680
SGPJB7 22/12/2016 Call 4.200 0.150 0.150 0.000   0 0.150
SGPJC7 22/12/2016 Put 4.200 0.825 0.825 0.000   0 0.825
SGPJJ7 22/12/2016 Call 4.400 0.115 0.115 0.000   0 0.115
SGPJK7 22/12/2016 Put 4.400 0.985 0.985 0.000   0 0.985
SGPJN7 22/12/2016 Call 4.600 0.085 0.085 0.000   0 0.085
SGPJO7 22/12/2016 Put 4.600 1.150 1.150 0.000   0 1.150
SGPL27 22/12/2016 Call 4.800 0.065 0.065 0.000   0 0.065
SGPL37 22/12/2016 Put 4.800 1.320 1.320 0.000   0 1.320

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.