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 4.340 Down -0.040 4.330 4.360 4.360 4.390 4.340 7,994,267 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
SGPT37 29/01/2015 Call 0.010 4.330 4.330 0.000   0 4.370
SGPWL7 29/01/2015 Call 3.200 1.140 1.140 0.000   0 1.180
SGPWM7 29/01/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SGPT47 29/01/2015 Call 3.300 1.040 1.040 0.000   0 1.080
SGPT57 29/01/2015 Put 3.300 0.000 0.000 0.000   0 0.000
SGPSG7 29/01/2015 Call 3.400 0.940 0.940 0.000   0 0.980
SGPSH7 29/01/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SGPSY7 29/01/2015 Call 3.500 0.840 0.840 0.000   0 0.880
SGPSZ7 29/01/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SGPSI7 29/01/2015 Call 3.600 0.740 0.740 0.000   0 0.780
SGPSJ7 29/01/2015 Put 3.600 0.000 0.000 0.000   100 0.000
SGPSO7 29/01/2015 Call 3.700 0.640 0.640 0.000   0 0.680
SGPSP7 29/01/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SGPSK7 29/01/2015 Call 3.800 0.540 0.540 0.000   0 0.580
SGPSL7 29/01/2015 Put 3.800 0.000 0.000 0.000   400 0.000
SGPSU7 29/01/2015 Call 3.900 0.440 0.440 0.000   0 0.480
SGPSV7 29/01/2015 Put 3.900 0.000 0.000 0.000   2,015 0.000
SGPSC7 29/01/2015 Call 4.000 0.340 0.340 0.000   0 0.380
SGPSD7 29/01/2015 Put 4.000 0.000 0.000 0.000   470 0.000
SGPSS7 29/01/2015 Call 4.100 0.240 0.240 0.000   0 0.280
SGPST7 29/01/2015 Put 4.100 0.000 0.000 0.000   0 0.000
SGPS87 29/01/2015 Call 4.200 0.140 0.140 0.000   180 0.180
SGPS97 29/01/2015 Put 4.200 0.000 0.000 0.000   2,500 0.000
SGPT17 29/01/2015 Call 4.300 0.040 0.040 0.000   500 0.080
SGPT27 29/01/2015 Put 4.300 0.002 0.002 0.000   0 0.005
SGPSA7 29/01/2015 Call 4.400 0.000 0.000 0.000   0 0.010
SGPSB7 29/01/2015 Put 4.400 0.060 0.060 0.000   0 0.045
SGPSQ7 29/01/2015 Call 4.500 0.000 0.000 0.000   0 0.000
SGPSR7 29/01/2015 Put 4.500 0.160 0.160 0.000   0 0.130
SGPSE7 29/01/2015 Call 4.600 0.000 0.000 0.000   0 0.000
SGPSF7 29/01/2015 Put 4.600 0.260 0.260 0.000   0 0.225
SGPSW7 29/01/2015 Call 4.700 0.000 0.000 0.000   0 0.000
SGPSX7 29/01/2015 Put 4.700 0.360 0.360 0.000   0 0.325
SGPSM7 29/01/2015 Call 4.800 0.000 0.000 0.000   0 0.000
SGPSN7 29/01/2015 Put 4.800 0.460 0.460 0.000   0 0.425
SGPTK7 29/01/2015 Call 4.900 0.000 0.000 0.000   0 0.000
SGPTL7 29/01/2015 Put 4.900 0.560 0.560 0.000   0 0.520
SGPU17 29/01/2015 Call 5.000 0.000 0.000 0.000   0 0.000
SGPU27 29/01/2015 Put 5.000 0.660 0.660 0.000   0 0.620
SGPZW7 29/01/2015 Call 5.250 0.000 0.000 0.000   0 0.000
SGPZX7 29/01/2015 Put 5.250 0.910 0.910 0.000   0 0.870
SGPV27 26/02/2015 Call 0.010 4.340 4.340 0.000   0 4.380
SGPWN7 26/02/2015 Call 3.200 1.145 1.145 0.000   0 1.185
SGPWO7 26/02/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SGPV77 26/02/2015 Call 3.300 1.045 1.045 0.000   0 1.085
SGPV87 26/02/2015 Put 3.300 0.000 0.000 0.000   0 0.000
SGPV57 26/02/2015 Call 3.400 0.945 0.945 0.000   0 0.985
SGPV67 26/02/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SGPUT7 26/02/2015 Call 3.500 0.845 0.845 0.000   0 0.885
SGPUU7 26/02/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SGPUF7 26/02/2015 Call 3.600 0.750 0.750 0.000   0 0.785
SGPUG7 26/02/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SGPUR7 26/02/2015 Call 3.700 0.650 0.650 0.000   0 0.685
SGPUS7 26/02/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SGPUJ7 26/02/2015 Call 3.800 0.550 0.550 0.000   0 0.590
SGPUK7 26/02/2015 Put 3.800 0.001 0.001 0.000   0 0.000
SGPUX7 26/02/2015 Call 3.900 0.450 0.450 0.000   0 0.490
SGPUY7 26/02/2015 Put 3.900 0.004 0.004 0.000   52 0.001
SGPU97 26/02/2015 Call 4.000 0.355 0.355 0.000   0 0.390
SGPUA7 26/02/2015 Put 4.000 0.008 0.008 0.000   0 0.004
SGPUV7 26/02/2015 Call 4.100 0.265 0.265 0.000   0 0.290
SGPUW7 26/02/2015 Put 4.100 0.015 0.015 0.000   0 0.010
SGPU77 26/02/2015 Call 4.200 0.180 0.180 0.000   3,636 0.200
SGPU87 26/02/2015 Put 4.200 0.035 0.035 0.000   0 0.025
SGPUN7 26/02/2015 Call 4.300 0.110 0.110 0.000   14 0.125
SGPUO7 26/02/2015 Put 4.300 0.065 0.065 0.000   0 0.050
SGPUB7 26/02/2015 Call 4.400 0.060 0.060 0.000   0 0.070
SGPUC7 26/02/2015 Put 4.400 0.110 0.110 0.000   0 0.095
SGPUZ7 26/02/2015 Call 4.500 0.030 0.030 0.000   200 0.035
SGPV17 26/02/2015 Put 4.500 0.180 0.180 0.000   0 0.160
SGPUD7 26/02/2015 Call 4.600 0.015 0.015 0.000   0 0.020
SGPUE7 26/02/2015 Put 4.600 0.270 0.270 0.000   0 0.240
SGPUP7 26/02/2015 Call 4.700 0.006 0.006 0.000   200 0.008
SGPUQ7 26/02/2015 Put 4.700 0.365 0.365 0.000   0 0.330
SGPUL7 26/02/2015 Call 4.800 0.002 0.002 0.000   0 0.004
SGPUM7 26/02/2015 Put 4.800 0.465 0.465 0.000   0 0.425
SGPUH7 26/02/2015 Call 4.900 0.001 0.001 0.000   0 0.001
SGPUI7 26/02/2015 Put 4.900 0.565 0.565 0.000   0 0.520
SGPV37 26/02/2015 Call 5.000 0.000 0.000 0.000   0 0.001
SGPV47 26/02/2015 Put 5.000 0.665 0.665 0.000   0 0.620
SGPZY7 26/02/2015 Call 5.250 0.000 0.000 0.000   0 0.000
SGPB18 26/02/2015 Put 5.250 0.910 0.910 0.000   0 0.870
SGPMT7 26/03/2015 Call 0.010 4.345 4.345 0.000   0 4.390
SGPWC9 26/03/2015 Call 2.600 1.750 1.750 0.000   0 1.790
SGPWD9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SGPSW9 26/03/2015 Call 2.800 1.555 1.555 0.000   0 1.590
SGPSX9 26/03/2015 Put 2.800 0.000 0.000 0.000   0 0.000
SGPSG9 26/03/2015 Call 3.000 1.360 1.360 0.000   0 1.390
SGPSH9 26/03/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SGPML7 26/03/2015 Call 3.100 1.260 1.260 0.000   0 1.295
SGPMM7 26/03/2015 Put 3.100 0.000 0.000 0.000   0 0.000
SGPSO9 26/03/2015 Call 3.200 1.165 1.165 0.000   0 1.195
SGPSP9 26/03/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SGPMJ7 26/03/2015 Call 3.300 1.065 1.065 0.000   0 1.095
SGPMK7 26/03/2015 Put 3.300 0.000 0.000 0.000   0 0.000
SGPSE9 26/03/2015 Call 3.400 0.965 0.965 0.000   0 0.995
SGPSF9 26/03/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SGPMN7 26/03/2015 Call 3.500 0.865 0.865 0.000   0 0.895
SGPMO7 26/03/2015 Put 3.500 0.000 0.000 0.000   5 0.000
SGPSI9 26/03/2015 Call 3.600 0.765 0.765 0.000   0 0.795
SGPSJ9 26/03/2015 Put 3.600 0.001 0.001 0.000   70 0.001
SGPMP7 26/03/2015 Call 3.700 0.665 0.665 0.000   0 0.695
SGPMQ7 26/03/2015 Put 3.700 0.002 0.002 0.000   100 0.002
SGPSK9 26/03/2015 Call 3.800 0.565 0.565 0.000   20 0.595
SGPSL9 26/03/2015 Put 3.800 0.005 0.005 0.000   290 0.005
SGPMR7 26/03/2015 Call 3.900 0.470 0.470 0.000   0 0.495
SGPMS7 26/03/2015 Put 3.900 0.010 0.010 0.000   900 0.009
SGPSM9 26/03/2015 Call 4.000 0.375 0.375 0.000   0 0.400
SGPSN9 26/03/2015 Put 4.000 0.020 0.020 0.000   20 0.015
SGPMF7 26/03/2015 Call 4.100 0.290 0.290 0.000   1,446 0.310
SGPMG7 26/03/2015 Put 4.100 0.030 0.030 0.000   1,080 0.030
SGPSS9 26/03/2015 Call 4.200 0.210 0.210 0.000   5,405 0.225
SGPST9 26/03/2015 Put 4.200 0.055 0.055 0.000   2,610 0.045
SGPMH7 26/03/2015 Call 4.300 0.145 0.145 0.000   250 0.155
SGPMI7 26/03/2015 Put 4.300 0.085 0.085 0.000   100 0.075
SGPSU9 26/03/2015 Call 4.400 0.090 0.090 0.000   40 0.100
SGPSV9 26/03/2015 Put 4.400 0.130 0.130 0.000   0 0.115
SGPMU7 26/03/2015 Call 4.500 0.055 0.055 0.000   0 0.060
SGPMV7 26/03/2015 Put 4.500 0.195 0.195 0.000   0 0.175
SGPSQ9 26/03/2015 Call 4.600 0.030 0.030 0.000   0 0.035
SGPSR9 26/03/2015 Put 4.600 0.280 0.280 0.000   0 0.250
SGPQH7 26/03/2015 Call 4.700 0.015 0.015 0.000   0 0.020
SGPQI7 26/03/2015 Put 4.700 0.370 0.370 0.000   0 0.335
SGPTB9 26/03/2015 Call 4.800 0.009 0.009 0.000   0 0.010
SGPTC9 26/03/2015 Put 4.800 0.465 0.465 0.000   0 0.425
SGPTM7 26/03/2015 Call 4.900 0.004 0.004 0.000   0 0.005
SGPTN7 26/03/2015 Put 4.900 0.565 0.565 0.000   0 0.525
SGPU37 26/03/2015 Call 5.000 0.002 0.002 0.000   0 0.002
SGPU47 26/03/2015 Put 5.000 0.665 0.665 0.000   0 0.620
SGPB28 26/03/2015 Call 5.250 0.000 0.000 0.000   0 0.000
SGPB38 26/03/2015 Put 5.250 0.910 0.910 0.000   0 0.870
SGPXR7 23/04/2015 Call 0.010 4.355 4.355 0.000   0 4.395
SGPXU7 23/04/2015 Call 3.400 0.970 0.970 0.000   0 1.000
SGPXV7 23/04/2015 Put 3.400 0.005 0.005 0.000   0 0.003
SGPWV7 23/04/2015 Call 3.500 0.875 0.875 0.000   0 0.900
SGPWW7 23/04/2015 Put 3.500 0.008 0.008 0.000   0 0.005
SGPWX7 23/04/2015 Call 3.600 0.775 0.775 0.000   0 0.800
SGPWY7 23/04/2015 Put 3.600 0.010 0.010 0.000   0 0.009
SGPWZ7 23/04/2015 Call 3.700 0.675 0.675 0.000   0 0.705
SGPX17 23/04/2015 Put 3.700 0.020 0.020 0.000   0 0.015
SGPX27 23/04/2015 Call 3.800 0.580 0.580 0.000   0 0.605
SGPX37 23/04/2015 Put 3.800 0.025 0.025 0.000   0 0.020
SGPX47 23/04/2015 Call 3.900 0.485 0.485 0.000   0 0.510
SGPX57 23/04/2015 Put 3.900 0.030 0.030 0.000   0 0.025
SGPX67 23/04/2015 Call 4.000 0.400 0.400 0.000   0 0.420
SGPX77 23/04/2015 Put 4.000 0.040 0.040 0.000   0 0.035
SGPX87 23/04/2015 Call 4.100 0.315 0.315 0.000   0 0.330
SGPX97 23/04/2015 Put 4.100 0.055 0.055 0.000   150 0.045
SGPXA7 23/04/2015 Call 4.200 0.240 0.240 0.000   0 0.255
SGPXB7 23/04/2015 Put 4.200 0.075 0.075 0.000   150 0.065
SGPXC7 23/04/2015 Call 4.300 0.170 0.170 0.000   0 0.185
SGPXD7 23/04/2015 Put 4.300 0.105 0.105 0.000   0 0.090
SGPXF7 23/04/2015 Call 4.400 0.115 0.115 0.000   0 0.125
SGPXG7 23/04/2015 Put 4.400 0.155 0.155 0.000   0 0.135
SGPXH7 23/04/2015 Call 4.500 0.075 0.075 0.000   0 0.080
SGPXI7 23/04/2015 Put 4.500 0.215 0.215 0.000   0 0.190
SGPXJ7 23/04/2015 Call 4.600 0.045 0.045 0.000   0 0.050
SGPXK7 23/04/2015 Put 4.600 0.290 0.290 0.000   0 0.260
SGPXL7 23/04/2015 Call 4.700 0.030 0.030 0.000   0 0.030
SGPXM7 23/04/2015 Put 4.700 0.375 0.375 0.000   0 0.340
SGPXN7 23/04/2015 Call 4.800 0.015 0.015 0.000   0 0.020
SGPXO7 23/04/2015 Put 4.800 0.470 0.470 0.000   0 0.430
SGPXP7 23/04/2015 Call 4.900 0.010 0.010 0.000   0 0.010
SGPXQ7 23/04/2015 Put 4.900 0.565 0.565 0.000   0 0.525
SGPXS7 23/04/2015 Call 5.000 0.006 0.006 0.000   0 0.007
SGPXT7 23/04/2015 Put 5.000 0.665 0.665 0.000   0 0.620
SGPB48 23/04/2015 Call 5.250 0.001 0.001 0.000   0 0.001
SGPB58 23/04/2015 Put 5.250 0.910 0.910 0.000   0 0.870
SGPYS7 28/05/2015 Call 0.010 4.370 4.370 0.000   0 4.410
SGPYT7 28/05/2015 Call 3.400 0.980 0.980 0.000   0 1.020
SGPYU7 28/05/2015 Put 3.400 0.010 0.010 0.000   0 0.010
SGPYM7 28/05/2015 Call 3.500 0.880 0.880 0.000   0 0.920
SGPYN7 28/05/2015 Put 3.500 0.020 0.020 0.000   0 0.015
SGPXZ7 28/05/2015 Call 3.600 0.785 0.785 0.000   0 0.825
SGPY17 28/05/2015 Put 3.600 0.025 0.025 0.000   0 0.020
SGPYG7 28/05/2015 Call 3.700 0.685 0.685 0.000   0 0.730
SGPYH7 28/05/2015 Put 3.700 0.030 0.030 0.000   0 0.025
SGPY87 28/05/2015 Call 3.800 0.595 0.595 0.000   0 0.640
SGPY97 28/05/2015 Put 3.800 0.035 0.035 0.000   0 0.030
SGPYI7 28/05/2015 Call 3.900 0.505 0.505 0.000   0 0.545
SGPYJ7 28/05/2015 Put 3.900 0.045 0.045 0.000   0 0.035
SGPY67 28/05/2015 Call 4.000 0.420 0.420 0.000   0 0.460
SGPY77 28/05/2015 Put 4.000 0.055 0.055 0.000   0 0.045
SGPYO7 28/05/2015 Call 4.100 0.340 0.340 0.000   0 0.375
SGPYP7 28/05/2015 Put 4.100 0.070 0.070 0.000   0 0.060
SGPY47 28/05/2015 Call 4.200 0.265 0.265 0.000   150 0.300
SGPY57 28/05/2015 Put 4.200 0.095 0.095 0.000   0 0.080
SGPYQ7 28/05/2015 Call 4.300 0.200 0.200 0.000   0 0.230
SGPYR7 28/05/2015 Put 4.300 0.130 0.130 0.000   0 0.110
SGPY27 28/05/2015 Call 4.400 0.145 0.145 0.000   0 0.170
SGPY37 28/05/2015 Put 4.400 0.175 0.175 0.000   0 0.150
SGPYK7 28/05/2015 Call 4.500 0.105 0.105 0.000   0 0.125
SGPYL7 28/05/2015 Put 4.500 0.235 0.235 0.000   0 0.205
SGPYA7 28/05/2015 Call 4.600 0.070 0.070 0.000   0 0.090
SGPYB7 28/05/2015 Put 4.600 0.305 0.305 0.000   0 0.270
SGPYC7 28/05/2015 Call 4.700 0.050 0.050 0.000   0 0.060
SGPYD7 28/05/2015 Put 4.700 0.385 0.385 0.000   0 0.350
SGPXW7 28/05/2015 Call 4.800 0.035 0.035 0.000   0 0.045
SGPXY7 28/05/2015 Put 4.800 0.475 0.475 0.000   0 0.435
SGPYE7 28/05/2015 Call 4.900 0.025 0.025 0.000   0 0.030
SGPYF7 28/05/2015 Put 4.900 0.570 0.570 0.000   0 0.525
SGPZU7 28/05/2015 Call 5.000 0.020 0.020 0.000   0 0.025
SGPZV7 28/05/2015 Put 5.000 0.665 0.665 0.000   0 0.625
SGPB68 28/05/2015 Call 5.250 0.008 0.008 0.000   0 0.010
SGPB78 28/05/2015 Put 5.250 0.910 0.910 0.000   0 0.870
SGPDP9 25/06/2015 Call 0.010 4.375 4.375 0.000   55,478 4.420
SGPDL9 25/06/2015 Call 2.400 1.970 1.970 0.000   0 2.005
SGPDM9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SGPD39 25/06/2015 Call 2.600 1.775 1.775 0.000   0 1.810
SGPD49 25/06/2015 Put 2.600 0.001 0.001 0.000   0 0.000
SGPD79 25/06/2015 Call 2.800 1.580 1.580 0.000   0 1.615
SGPD89 25/06/2015 Put 2.800 0.002 0.002 0.000   0 0.001
SGPCW9 25/06/2015 Call 3.000 1.385 1.385 0.000   0 1.420
SGPCX9 25/06/2015 Put 3.000 0.005 0.005 0.000   0 0.003
SGPCY9 25/06/2015 Call 3.200 1.185 1.185 0.000   0 1.230
SGPCZ9 25/06/2015 Put 3.200 0.010 0.010 0.000   0 0.007
SGPQX7 25/06/2015 Call 3.300 1.090 1.090 0.000   0 1.130
SGPQY7 25/06/2015 Put 3.300 0.015 0.015 0.000   0 0.010
SGPDN9 25/06/2015 Call 3.400 0.990 0.990 0.000   0 1.035
SGPDO9 25/06/2015 Put 3.400 0.020 0.020 0.000   0 0.015
SGPQZ7 25/06/2015 Call 3.500 0.895 0.895 0.000   0 0.935
SGPR17 25/06/2015 Put 3.500 0.025 0.025 0.000   0 0.020
SGPD19 25/06/2015 Call 3.600 0.795 0.795 0.000   0 0.840
SGPD29 25/06/2015 Put 3.600 0.030 0.030 0.000   150 0.025
SGPQV7 25/06/2015 Call 3.700 0.700 0.700 0.000   0 0.745
SGPQW7 25/06/2015 Put 3.700 0.035 0.035 0.000   0 0.030
SGPD59 25/06/2015 Call 3.800 0.605 0.605 0.000   0 0.650
SGPD69 25/06/2015 Put 3.800 0.045 0.045 0.000   0 0.035
SGPR27 25/06/2015 Call 3.900 0.515 0.515 0.000   0 0.560
SGPR37 25/06/2015 Put 3.900 0.055 0.055 0.000   400 0.045
SGPD99 25/06/2015 Call 4.000 0.430 0.430 0.000   550 0.470
SGPDK9 25/06/2015 Put 4.000 0.065 0.065 0.000   400 0.055
SGPQT7 25/06/2015 Call 4.100 0.350 0.350 0.000   0 0.390
SGPQU7 25/06/2015 Put 4.100 0.085 0.085 0.000   400 0.075
SGPF89 25/06/2015 Call 4.200 0.280 0.280 0.000   400 0.315
SGPF99 25/06/2015 Put 4.200 0.115 0.115 0.000   440 0.095
SGPQP7 25/06/2015 Call 4.300 0.215 0.215 0.000   476 0.245
SGPQQ7 25/06/2015 Put 4.300 0.145 0.145 0.000   400 0.125
SGPJI9 25/06/2015 Call 4.400 0.160 0.160 0.000   400 0.185
SGPJJ9 25/06/2015 Put 4.400 0.190 0.190 0.000   0 0.165
SGPQR7 25/06/2015 Call 4.500 0.115 0.115 0.000   606 0.140
SGPQS7 25/06/2015 Put 4.500 0.245 0.245 0.000   0 0.215
SGPQ49 25/06/2015 Call 4.600 0.080 0.080 0.000   280 0.100
SGPQ59 25/06/2015 Put 4.600 0.310 0.310 0.000   0 0.275
SGPRZ7 25/06/2015 Call 4.700 0.055 0.055 0.000   0 0.070
SGPS17 25/06/2015 Put 4.700 0.390 0.390 0.000   0 0.350
SGPTD9 25/06/2015 Call 4.800 0.040 0.040 0.000   0 0.055
SGPTE9 25/06/2015 Put 4.800 0.475 0.475 0.000   0 0.430
SGPTO7 25/06/2015 Call 4.900 0.030 0.030 0.000   0 0.040
SGPTP7 25/06/2015 Put 4.900 0.565 0.565 0.000   0 0.520
SGPU57 25/06/2015 Call 5.000 0.020 0.020 0.000   0 0.030
SGPU67 25/06/2015 Put 5.000 0.660 0.660 0.000   0 0.620
SGPB88 25/06/2015 Call 5.250 0.009 0.009 0.000   0 0.015
SGPB98 25/06/2015 Put 5.250 0.910 0.910 0.000   0 0.870
SGPW87 24/09/2015 Call 0.010 4.285 4.285 0.000   0 4.325
SGPIM7 24/09/2015 Call 2.800 1.570 1.570 0.000   0 1.615
SGPIN7 24/09/2015 Put 2.800 0.004 0.004 0.000   0 0.004
SGPD97 24/09/2015 Call 3.000 1.375 1.375 0.000   0 1.420
SGPDK7 24/09/2015 Put 3.000 0.010 0.010 0.000   0 0.009
SGPDL7 24/09/2015 Call 3.200 1.180 1.180 0.000   0 1.225
SGPDM7 24/09/2015 Put 3.200 0.020 0.020 0.000   0 0.015
SGPVD7 24/09/2015 Call 3.300 1.080 1.080 0.000   0 1.125
SGPVE7 24/09/2015 Put 3.300 0.025 0.025 0.000   0 0.020
SGPDP7 24/09/2015 Call 3.400 0.985 0.985 0.000   0 1.025
SGPDQ7 24/09/2015 Put 3.400 0.030 0.030 0.000   100 0.025
SGPVB7 24/09/2015 Call 3.500 0.890 0.890 0.000   0 0.930
SGPVC7 24/09/2015 Put 3.500 0.035 0.035 0.000   0 0.030
SGPDR7 24/09/2015 Call 3.600 0.795 0.795 0.000   0 0.835
SGPDS7 24/09/2015 Put 3.600 0.045 0.045 0.000   0 0.040
SGPVF7 24/09/2015 Call 3.700 0.700 0.700 0.000   0 0.740
SGPVG7 24/09/2015 Put 3.700 0.060 0.060 0.000   0 0.050
SGPDN7 24/09/2015 Call 3.800 0.610 0.610 0.000   0 0.650
SGPDO7 24/09/2015 Put 3.800 0.075 0.075 0.000   20 0.060
SGPV97 24/09/2015 Call 3.900 0.525 0.525 0.000   0 0.560
SGPVA7 24/09/2015 Put 3.900 0.090 0.090 0.000   200 0.080
SGPDT7 24/09/2015 Call 4.000 0.440 0.440 0.000   0 0.475
SGPDU7 24/09/2015 Put 4.000 0.115 0.115 0.000   250 0.100
SGPVL7 24/09/2015 Call 4.100 0.365 0.365 0.000   70 0.400
SGPVM7 24/09/2015 Put 4.100 0.145 0.145 0.000   150 0.130
SGPDV7 24/09/2015 Call 4.200 0.295 0.295 0.000   0 0.325
SGPDW7 24/09/2015 Put 4.200 0.185 0.185 0.000   200 0.165
SGPVH7 24/09/2015 Call 4.300 0.235 0.235 0.000   0 0.260
SGPVI7 24/09/2015 Put 4.300 0.230 0.230 0.000   120 0.205
SGPDZ7 24/09/2015 Call 4.400 0.185 0.185 0.000   300 0.205
SGPE17 24/09/2015 Put 4.400 0.285 0.285 0.000   0 0.255
SGPVJ7 24/09/2015 Call 4.500 0.140 0.140 0.000   400 0.160
SGPVK7 24/09/2015 Put 4.500 0.345 0.345 0.000   0 0.315
SGPDX7 24/09/2015 Call 4.600 0.105 0.105 0.000   0 0.120
SGPDY7 24/09/2015 Put 4.600 0.415 0.415 0.000   0 0.380
SGPVN7 24/09/2015 Call 4.700 0.075 0.075 0.000   0 0.085
SGPVO7 24/09/2015 Put 4.700 0.490 0.490 0.000   0 0.450
SGPE27 24/09/2015 Call 4.800 0.055 0.055 0.000   0 0.065
SGPE37 24/09/2015 Put 4.800 0.570 0.570 0.000   0 0.530
SGPWT7 24/09/2015 Call 4.900 0.040 0.040 0.000   0 0.045
SGPWU7 24/09/2015 Put 4.900 0.655 0.655 0.000   0 0.615
SGPT67 24/09/2015 Call 5.000 0.030 0.030 0.000   0 0.035
SGPT77 24/09/2015 Put 5.000 0.740 0.740 0.000   0 0.705
SGPBF8 24/09/2015 Call 5.250 0.025 0.025 0.000   0 0.030
SGPBG8 24/09/2015 Put 5.250 0.975 0.975 0.000   0 0.940
SGPZR7 17/12/2015 Call 0.010 4.305 4.305 0.000   0 4.345
SGPMQ9 17/12/2015 Call 3.000 1.375 1.375 0.000   0 1.415
SGPMR9 17/12/2015 Put 3.000 0.030 0.030 0.000   0 0.025
SGPR87 17/12/2015 Call 3.200 1.180 1.180 0.000   0 1.225
SGPR97 17/12/2015 Put 3.200 0.030 0.030 0.000   0 0.030
SGPRF7 17/12/2015 Call 3.400 0.990 0.990 0.000   0 1.030
SGPRG7 17/12/2015 Put 3.400 0.040 0.040 0.000   0 0.035
SGPZ97 17/12/2015 Call 3.500 0.895 0.895 0.000   0 0.935
SGPZA7 17/12/2015 Put 3.500 0.050 0.050 0.000   0 0.045
SGPMI9 17/12/2015 Call 3.600 0.800 0.800 0.000   0 0.845
SGPMJ9 17/12/2015 Put 3.600 0.065 0.065 0.000   0 0.055
SGPZ17 17/12/2015 Call 3.700 0.710 0.710 0.000   0 0.750
SGPZ27 17/12/2015 Put 3.700 0.080 0.080 0.000   0 0.065
SGPME9 17/12/2015 Call 3.800 0.625 0.625 0.000   0 0.665
SGPMF9 17/12/2015 Put 3.800 0.095 0.095 0.000   150 0.085
SGPZ57 17/12/2015 Call 3.900 0.545 0.545 0.000   0 0.580
SGPZ67 17/12/2015 Put 3.900 0.120 0.120 0.000   0 0.105
SGPRL7 17/12/2015 Call 4.000 0.470 0.470 0.000   0 0.500
SGPRM7 17/12/2015 Put 4.000 0.145 0.145 0.000   0 0.130
SGPZ37 17/12/2015 Call 4.100 0.395 0.395 0.000   0 0.425
SGPZ47 17/12/2015 Put 4.100 0.180 0.180 0.000   0 0.160
SGPRJ7 17/12/2015 Call 4.200 0.335 0.335 0.000   0 0.360
SGPRK7 17/12/2015 Put 4.200 0.220 0.220 0.000   100 0.195
SGPYX7 17/12/2015 Call 4.300 0.275 0.275 0.000   0 0.300
SGPYZ7 17/12/2015 Put 4.300 0.270 0.270 0.000   0 0.240
SGPRH7 17/12/2015 Call 4.400 0.225 0.225 0.000   250 0.245
SGPRI7 17/12/2015 Put 4.400 0.325 0.325 0.000   0 0.285
SGPZ77 17/12/2015 Call 4.500 0.185 0.185 0.000   0 0.200
SGPZ87 17/12/2015 Put 4.500 0.385 0.385 0.000   0 0.340
SGPR67 17/12/2015 Call 4.600 0.145 0.145 0.000   200 0.160
SGPR77 17/12/2015 Put 4.600 0.450 0.450 0.000   0 0.405
SGPYV7 17/12/2015 Call 4.700 0.115 0.115 0.000   0 0.125
SGPYW7 17/12/2015 Put 4.700 0.520 0.520 0.000   0 0.475
SGPR47 17/12/2015 Call 4.800 0.090 0.090 0.000   0 0.095
SGPR57 17/12/2015 Put 4.800 0.595 0.595 0.000   0 0.550
SGPZS7 17/12/2015 Call 4.900 0.065 0.065 0.000   0 0.075
SGPZT7 17/12/2015 Put 4.900 0.670 0.670 0.000   0 0.630
SGPT87 17/12/2015 Call 5.000 0.050 0.050 0.000   0 0.060
SGPT97 17/12/2015 Put 5.000 0.750 0.750 0.000   0 0.720
SGPBH8 17/12/2015 Call 5.250 0.025 0.025 0.000   0 0.040
SGPBI8 17/12/2015 Put 5.250 0.980 0.980 0.000   0 0.950
SGPWP7 23/03/2016 Call 3.000 1.370 1.370 0.000   0 1.410
SGPWQ7 23/03/2016 Put 3.000 0.004 0.004 0.000   0 0.003
SGPVR7 23/03/2016 Call 3.200 1.170 1.170 0.000   0 1.210
SGPVS7 23/03/2016 Put 3.200 0.010 0.010 0.000   0 0.009
SGPVP7 23/03/2016 Call 3.400 0.975 0.975 0.000   0 1.015
SGPVQ7 23/03/2016 Put 3.400 0.025 0.025 0.000   0 0.025
SGPVT7 23/03/2016 Call 3.600 0.780 0.780 0.000   0 0.820
SGPVU7 23/03/2016 Put 3.600 0.055 0.055 0.000   0 0.050
SGPW67 23/03/2016 Call 3.800 0.600 0.600 0.000   0 0.635
SGPW77 23/03/2016 Put 3.800 0.100 0.100 0.000   0 0.090
SGPVV7 23/03/2016 Call 4.000 0.440 0.440 0.000   0 0.475
SGPVW7 23/03/2016 Put 4.000 0.170 0.170 0.000   0 0.155
SGPVX7 23/03/2016 Call 4.200 0.310 0.310 0.000   0 0.340
SGPVY7 23/03/2016 Put 4.200 0.260 0.260 0.000   0 0.245
SGPVZ7 23/03/2016 Call 4.400 0.215 0.215 0.000   100 0.235
SGPW17 23/03/2016 Put 4.400 0.375 0.375 0.000   100 0.355
SGPW27 23/03/2016 Call 4.600 0.140 0.140 0.000   0 0.155
SGPW37 23/03/2016 Put 4.600 0.510 0.510 0.000   0 0.485
SGPW47 23/03/2016 Call 4.800 0.090 0.090 0.000   0 0.100
SGPW57 23/03/2016 Put 4.800 0.665 0.665 0.000   0 0.635
SGPWR7 23/03/2016 Call 5.000 0.055 0.055 0.000   0 0.065
SGPWS7 23/03/2016 Put 5.000 0.830 0.830 0.000   0 0.800
SGPBJ8 23/03/2016 Call 5.500 0.015 0.015 0.000   0 0.020
SGPBK8 23/03/2016 Put 5.500 1.285 1.285 0.000   0 1.250
SGPZD7 23/06/2016 Call 3.400 1.010 1.010 0.000   0 1.045
SGPZE7 23/06/2016 Put 3.400 0.075 0.075 0.000   0 0.070
SGPX99 23/06/2016 Call 3.600 0.845 0.845 0.000   0 0.880
SGPXA9 23/06/2016 Put 3.600 0.125 0.125 0.000   500 0.115
SGPZB7 23/06/2016 Call 3.800 0.705 0.705 0.000   0 0.730
SGPZC7 23/06/2016 Put 3.800 0.190 0.190 0.000   0 0.175
SGPZF7 23/06/2016 Call 4.000 0.580 0.580 0.000   0 0.600
SGPZG7 23/06/2016 Put 4.000 0.270 0.270 0.000   0 0.255
SGPZH7 23/06/2016 Call 4.200 0.475 0.475 0.000   0 0.490
SGPZI7 23/06/2016 Put 4.200 0.365 0.365 0.000   0 0.350
SGPZJ7 23/06/2016 Call 4.400 0.385 0.385 0.000   0 0.395
SGPZK7 23/06/2016 Put 4.400 0.480 0.480 0.000   0 0.460
SGPZL7 23/06/2016 Call 4.600 0.315 0.315 0.000   100 0.320
SGPZM7 23/06/2016 Put 4.600 0.605 0.605 0.000   0 0.585
SGPZP7 23/06/2016 Call 4.800 0.255 0.255 0.000   0 0.260
SGPZQ7 23/06/2016 Put 4.800 0.750 0.750 0.000   0 0.725
SGPZN7 23/06/2016 Call 5.000 0.205 0.205 0.000   0 0.210
SGPZO7 23/06/2016 Put 5.000 0.905 0.905 0.000   0 0.875
SGPBL8 23/06/2016 Call 5.500 0.120 0.120 0.000   0 0.125
SGPBM8 23/06/2016 Put 5.500 1.325 1.325 0.000   0 1.295

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.