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 4.240 Down -0.010 4.220 4.250 4.270 4.270 4.220 4,208,658 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPM67 28/08/2014 Call 0.010 4.230 4.230 0.000   0 4.230
SGPMD7 28/08/2014 Call 3.000 1.240 1.240 0.000   0 1.240
SGPME7 28/08/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SGPMB7 28/08/2014 Call 3.100 1.140 1.140 0.000   0 1.140
SGPMC7 28/08/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPLG7 28/08/2014 Call 3.200 1.040 1.040 0.000   0 1.040
SGPLH7 28/08/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPM27 28/08/2014 Call 3.300 0.945 0.945 0.000   0 0.945
SGPM37 28/08/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SGPLM7 28/08/2014 Call 3.400 0.845 0.845 0.000   0 0.845
SGPLN7 28/08/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SGPLX7 28/08/2014 Call 3.500 0.745 0.745 0.000   0 0.745
SGPLY7 28/08/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SGPLE7 28/08/2014 Call 3.600 0.645 0.645 0.000   0 0.645
SGPLF7 28/08/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SGPRU7 28/08/2014 Call 3.610 0.635 0.635 0.000   0 0.635
SGPRT7 28/08/2014 Put 3.610 0.000 0.000 0.000   0 0.000
SGPLZ7 28/08/2014 Call 3.700 0.545 0.545 0.000   0 0.545
SGPM17 28/08/2014 Put 3.700 0.000 0.000 0.000   0 0.000
SGPRV7 28/08/2014 Call 3.710 0.535 0.535 0.000   0 0.535
SGPRW7 28/08/2014 Put 3.710 0.000 0.000 0.000   0 0.000
SGPLO7 28/08/2014 Call 3.800 0.445 0.445 0.000   0 0.445
SGPLP7 28/08/2014 Put 3.800 0.000 0.000 0.000   0 0.000
SGPRY7 28/08/2014 Call 3.810 0.435 0.435 0.000   0 0.435
SGPRX7 28/08/2014 Put 3.810 0.000 0.000 0.000   0 0.000
SGPM47 28/08/2014 Call 3.900 0.345 0.345 0.000   0 0.345
SGPM57 28/08/2014 Put 3.900 0.000 0.000 0.000   0 0.000
SGPLA7 28/08/2014 Call 4.000 0.245 0.245 0.000   0 0.245
SGPLB7 28/08/2014 Put 4.000 0.000 0.000 0.000   0 0.000
SGPLS7 28/08/2014 Call 4.100 0.150 0.150 0.000   0 0.150
SGPLT7 28/08/2014 Put 4.100 0.002 0.002 0.000   0 0.002
SGPLC7 28/08/2014 Call 4.200 0.070 0.070 0.000   0 0.070
SGPLD7 28/08/2014 Put 4.200 0.020 0.020 0.000   0 0.020
SGPLU7 28/08/2014 Call 4.300 0.020 0.020 0.000   0 0.020
SGPLW7 28/08/2014 Put 4.300 0.075 0.075 0.000   0 0.075
SGPLI7 28/08/2014 Call 4.400 0.002 0.002 0.000   0 0.002
SGPLJ7 28/08/2014 Put 4.400 0.160 0.160 0.000   0 0.160
SGPLQ7 28/08/2014 Call 4.500 0.000 0.000 0.000   0 0.000
SGPLR7 28/08/2014 Put 4.500 0.260 0.260 0.000   0 0.260
SGPLK7 28/08/2014 Call 4.600 0.000 0.000 0.000   0 0.000
SGPLL7 28/08/2014 Put 4.600 0.360 0.360 0.000   0 0.360
SGPQB7 28/08/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SGPQC7 28/08/2014 Put 4.700 0.460 0.460 0.000   0 0.460
SGPS27 28/08/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SGPS37 28/08/2014 Put 4.800 0.560 0.560 0.000   0 0.560
SGPTA7 28/08/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SGPTB7 28/08/2014 Put 4.900 0.660 0.660 0.000   0 0.660
SGPTQ7 28/08/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTR7 28/08/2014 Put 5.000 0.760 0.760 0.000   0 0.760
SGPGZ9 25/09/2014 Call 0.010 4.240 4.240 0.000   0 4.240
SGPI79 25/09/2014 Call 2.600 1.645 1.645 0.000   0 1.645
SGPI89 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
SGPI99 25/09/2014 Call 2.800 1.445 1.445 0.000   0 1.445
SGPIF9 25/09/2014 Put 2.800 0.000 0.000 0.000   0 0.000
SGPIU7 25/09/2014 Call 2.900 1.350 1.350 0.000   0 1.350
SGPIV7 25/09/2014 Put 2.900 0.000 0.000 0.000   0 0.000
SGPIO9 25/09/2014 Call 3.000 1.250 1.250 0.000   0 1.250
SGPIP9 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SGPE47 25/09/2014 Call 3.100 1.150 1.150 0.000   0 1.150
SGPE57 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPIG9 25/09/2014 Call 3.200 1.050 1.050 0.000   0 1.050
SGPIH9 25/09/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPD77 25/09/2014 Call 3.300 0.950 0.950 0.000   0 0.950
SGPD87 25/09/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SGPII9 25/09/2014 Call 3.400 0.850 0.850 0.000   0 0.850
SGPIJ9 25/09/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SGPD37 25/09/2014 Call 3.500 0.750 0.750 0.000   0 0.750
SGPD47 25/09/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SGPIM9 25/09/2014 Call 3.600 0.650 0.650 0.000   0 0.650
SGPIN9 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SGPD57 25/09/2014 Call 3.700 0.555 0.555 0.000   0 0.555
SGPD67 25/09/2014 Put 3.700 0.001 0.001 0.000   0 0.001
SGPIK9 25/09/2014 Call 3.800 0.455 0.455 0.000   0 0.455
SGPIL9 25/09/2014 Put 3.800 0.002 0.002 0.000   0 0.002
SGPCW7 25/09/2014 Call 3.900 0.360 0.360 0.000   0 0.360
SGPCX7 25/09/2014 Put 3.900 0.006 0.006 0.000   0 0.006
SGPIQ9 25/09/2014 Call 4.000 0.265 0.265 0.000   0 0.265
SGPIR9 25/09/2014 Put 4.000 0.015 0.015 0.000   0 0.015
SGPCU7 25/09/2014 Call 4.100 0.180 0.180 0.000   0 0.180
SGPCV7 25/09/2014 Put 4.100 0.030 0.030 0.000   0 0.030
SGPIS9 25/09/2014 Call 4.200 0.110 0.110 0.000   0 0.110
SGPIT9 25/09/2014 Put 4.200 0.050 0.050 0.000   0 0.050
SGPD17 25/09/2014 Call 4.300 0.055 0.055 0.000   0 0.055
SGPD27 25/09/2014 Put 4.300 0.095 0.095 0.000   0 0.095
SGPJE9 25/09/2014 Call 4.400 0.025 0.025 0.000   0 0.025
SGPJF9 25/09/2014 Put 4.400 0.160 0.160 0.000   0 0.160
SGPCY7 25/09/2014 Call 4.500 0.010 0.010 0.000   0 0.010
SGPCZ7 25/09/2014 Put 4.500 0.260 0.260 0.000   0 0.260
SGPPZ9 25/09/2014 Call 4.600 0.003 0.003 0.000   0 0.003
SGPQ19 25/09/2014 Put 4.600 0.360 0.360 0.000   0 0.360
SGPEJ7 25/09/2014 Call 4.700 0.001 0.001 0.000   0 0.001
SGPEK7 25/09/2014 Put 4.700 0.460 0.460 0.000   0 0.460
SGPT79 25/09/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SGPT89 25/09/2014 Put 4.800 0.560 0.560 0.000   0 0.560
SGPTC7 25/09/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SGPTD7 25/09/2014 Put 4.900 0.660 0.660 0.000   0 0.660
SGPTS7 25/09/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTT7 25/09/2014 Put 5.000 0.760 0.760 0.000   0 0.760
SGPP27 30/10/2014 Call 0.010 4.250 4.250 0.000   0 4.250
SGPN77 30/10/2014 Call 3.100 1.155 1.155 0.000   0 1.155
SGPN87 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPNZ7 30/10/2014 Call 3.200 1.055 1.055 0.000   0 1.055
SGPP17 30/10/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPNL7 30/10/2014 Call 3.300 0.955 0.955 0.000   0 0.955
SGPNM7 30/10/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SGPNP7 30/10/2014 Call 3.400 0.860 0.860 0.000   0 0.860
SGPNQ7 30/10/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SGPN97 30/10/2014 Call 3.500 0.760 0.760 0.000   0 0.760
SGPNK7 30/10/2014 Put 3.500 0.001 0.001 0.000   0 0.001
SGPNR7 30/10/2014 Call 3.600 0.660 0.660 0.000   0 0.660
SGPNS7 30/10/2014 Put 3.600 0.002 0.002 0.000   0 0.002
SGPMW7 30/10/2014 Call 3.700 0.565 0.565 0.000   0 0.565
SGPMX7 30/10/2014 Put 3.700 0.005 0.005 0.000   0 0.005
SGPNN7 30/10/2014 Call 3.800 0.470 0.470 0.000   0 0.470
SGPNO7 30/10/2014 Put 3.800 0.009 0.009 0.000   0 0.009
SGPMY7 30/10/2014 Call 3.900 0.380 0.380 0.000   0 0.380
SGPMZ7 30/10/2014 Put 3.900 0.020 0.020 0.000   0 0.020
SGPNV7 30/10/2014 Call 4.000 0.290 0.290 0.000   0 0.290
SGPNW7 30/10/2014 Put 4.000 0.030 0.030 0.000   0 0.030
SGPQM7 30/10/2014 Call 4.010 0.285 0.285 0.000   0 0.285
SGPQL7 30/10/2014 Put 4.010 0.030 0.030 0.000   0 0.030
SGPN57 30/10/2014 Call 4.100 0.210 0.210 0.000   0 0.210
SGPN67 30/10/2014 Put 4.100 0.050 0.050 0.000   0 0.050
SGPNX7 30/10/2014 Call 4.200 0.145 0.145 0.000   0 0.145
SGPNY7 30/10/2014 Put 4.200 0.085 0.085 0.000   0 0.085
SGPN37 30/10/2014 Call 4.300 0.090 0.090 0.000   0 0.090
SGPN47 30/10/2014 Put 4.300 0.130 0.130 0.000   0 0.130
SGPNT7 30/10/2014 Call 4.400 0.050 0.050 0.000   0 0.050
SGPNU7 30/10/2014 Put 4.400 0.195 0.195 0.000   0 0.195
SGPN17 30/10/2014 Call 4.500 0.025 0.025 0.000   0 0.025
SGPN27 30/10/2014 Put 4.500 0.270 0.270 0.000   0 0.270
SGPP37 30/10/2014 Call 4.600 0.015 0.015 0.000   0 0.015
SGPP47 30/10/2014 Put 4.600 0.365 0.365 0.000   0 0.365
SGPQD7 30/10/2014 Call 4.700 0.006 0.006 0.000   0 0.006
SGPQE7 30/10/2014 Put 4.700 0.460 0.460 0.000   0 0.460
SGPS47 30/10/2014 Call 4.800 0.003 0.003 0.000   0 0.003
SGPS57 30/10/2014 Put 4.800 0.560 0.560 0.000   0 0.560
SGPTE7 30/10/2014 Call 4.900 0.001 0.001 0.000   0 0.001
SGPTF7 30/10/2014 Put 4.900 0.660 0.660 0.000   0 0.660
SGPTU7 30/10/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTV7 30/10/2014 Put 5.000 0.760 0.760 0.000   0 0.760
SGPQA7 27/11/2014 Call 0.010 4.260 4.260 0.000   0 4.260
SGPQ27 27/11/2014 Call 3.200 1.060 1.060 0.000   0 1.060
SGPQ37 27/11/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPP77 27/11/2014 Call 3.300 0.965 0.965 0.000   0 0.965
SGPP87 27/11/2014 Put 3.300 0.001 0.001 0.000   0 0.001
SGPPX7 27/11/2014 Call 3.400 0.865 0.865 0.000   0 0.865
SGPPY7 27/11/2014 Put 3.400 0.001 0.001 0.000   0 0.001
SGPP57 27/11/2014 Call 3.500 0.770 0.770 0.000   0 0.770
SGPP67 27/11/2014 Put 3.500 0.003 0.003 0.000   0 0.003
SGPPV7 27/11/2014 Call 3.600 0.675 0.675 0.000   0 0.675
SGPPW7 27/11/2014 Put 3.600 0.006 0.006 0.000   0 0.006
SGPPL7 27/11/2014 Call 3.700 0.580 0.580 0.000   0 0.580
SGPPM7 27/11/2014 Put 3.700 0.010 0.010 0.000   0 0.010
SGPPZ7 27/11/2014 Call 3.800 0.485 0.485 0.000   0 0.485
SGPQ17 27/11/2014 Put 3.800 0.015 0.015 0.000   0 0.015
SGPPN7 27/11/2014 Call 3.900 0.395 0.395 0.000   0 0.395
SGPPO7 27/11/2014 Put 3.900 0.030 0.030 0.000   0 0.030
SGPQ67 27/11/2014 Call 4.000 0.310 0.310 0.000   0 0.310
SGPQ77 27/11/2014 Put 4.000 0.045 0.045 0.000   0 0.045
SGPQN7 27/11/2014 Call 4.010 0.305 0.305 0.000   0 0.305
SGPQO7 27/11/2014 Put 4.010 0.045 0.045 0.000   0 0.045
SGPPR7 27/11/2014 Call 4.100 0.235 0.235 0.000   0 0.235
SGPPS7 27/11/2014 Put 4.100 0.065 0.065 0.000   0 0.065
SGPQ87 27/11/2014 Call 4.200 0.165 0.165 0.000   0 0.165
SGPQ97 27/11/2014 Put 4.200 0.100 0.100 0.000   0 0.100
SGPP97 27/11/2014 Call 4.300 0.115 0.115 0.000   0 0.115
SGPPK7 27/11/2014 Put 4.300 0.140 0.140 0.000   0 0.140
SGPQ47 27/11/2014 Call 4.400 0.070 0.070 0.000   0 0.070
SGPQ57 27/11/2014 Put 4.400 0.200 0.200 0.000   0 0.200
SGPPP7 27/11/2014 Call 4.500 0.045 0.045 0.000   0 0.045
SGPPQ7 27/11/2014 Put 4.500 0.270 0.270 0.000   0 0.270
SGPPT7 27/11/2014 Call 4.600 0.025 0.025 0.000   0 0.025
SGPPU7 27/11/2014 Put 4.600 0.360 0.360 0.000   0 0.360
SGPQF7 27/11/2014 Call 4.700 0.015 0.015 0.000   0 0.015
SGPQG7 27/11/2014 Put 4.700 0.460 0.460 0.000   0 0.460
SGPS67 27/11/2014 Call 4.800 0.008 0.008 0.000   0 0.008
SGPS77 27/11/2014 Put 4.800 0.560 0.560 0.000   0 0.560
SGPTG7 27/11/2014 Call 4.900 0.004 0.004 0.000   0 0.004
SGPTH7 27/11/2014 Put 4.900 0.660 0.660 0.000   0 0.660
SGPTW7 27/11/2014 Call 5.000 0.002 0.002 0.000   0 0.002
SGPTX7 27/11/2014 Put 5.000 0.760 0.760 0.000   0 0.760
SGPPO8 18/12/2014 Call 0.010 4.265 4.265 0.000   0 4.265
SGPBS9 18/12/2014 Call 2.600 1.660 1.660 0.000   0 1.660
SGPBT9 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
SGPPK8 18/12/2014 Call 2.700 1.565 1.565 0.000   0 1.565
SGPPL8 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
SGPP48 18/12/2014 Call 2.800 1.465 1.465 0.000   0 1.465
SGPP58 18/12/2014 Put 2.800 0.000 0.000 0.000   0 0.000
SGPP88 18/12/2014 Call 2.900 1.365 1.365 0.000   0 1.365
SGPP98 18/12/2014 Put 2.900 0.000 0.000 0.000   0 0.000
SGPP68 18/12/2014 Call 3.000 1.265 1.265 0.000   0 1.265
SGPP78 18/12/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SGPPM8 18/12/2014 Call 3.100 1.170 1.170 0.000   0 1.170
SGPPN8 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPPP8 18/12/2014 Call 3.200 1.070 1.070 0.000   0 1.070
SGPPQ8 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPPR8 18/12/2014 Call 3.300 0.970 0.970 0.000   0 0.970
SGPPS8 18/12/2014 Put 3.300 0.001 0.001 0.000   0 0.001
SGPPZ8 18/12/2014 Call 3.400 0.875 0.875 0.000   0 0.875
SGPQ18 18/12/2014 Put 3.400 0.002 0.002 0.000   0 0.002
SGPQN8 18/12/2014 Call 3.500 0.775 0.775 0.000   0 0.775
SGPQO8 18/12/2014 Put 3.500 0.004 0.004 0.000   0 0.004
SGPRG8 18/12/2014 Call 3.600 0.680 0.680 0.000   0 0.680
SGPRH8 18/12/2014 Put 3.600 0.007 0.007 0.000   0 0.007
SGPSB8 18/12/2014 Call 3.700 0.590 0.590 0.590 90 0 0.590
SGPSC8 18/12/2014 Put 3.700 0.015 0.015 0.000   0 0.015
SGPBO9 18/12/2014 Call 3.800 0.500 0.500 0.000   0 0.500
SGPBP9 18/12/2014 Put 3.800 0.020 0.020 0.000   0 0.020
SGPIY7 18/12/2014 Call 3.900 0.410 0.410 0.000   0 0.410
SGPIZ7 18/12/2014 Put 3.900 0.035 0.035 0.000   0 0.035
SGPBQ9 18/12/2014 Call 4.000 0.330 0.330 0.000   0 0.330
SGPBR9 18/12/2014 Put 4.000 0.055 0.055 0.000   0 0.055
SGPIW7 18/12/2014 Call 4.100 0.255 0.255 0.000   0 0.255
SGPIX7 18/12/2014 Put 4.100 0.080 0.080 0.000   0 0.080
SGPCM9 18/12/2014 Call 4.200 0.185 0.185 0.000   0 0.185
SGPCN9 18/12/2014 Put 4.200 0.115 0.115 0.000   0 0.115
SGPQK7 18/12/2014 Call 4.210 0.180 0.180 0.000   0 0.180
SGPQJ7 18/12/2014 Put 4.210 0.115 0.115 0.000   0 0.115
SGPJ17 18/12/2014 Call 4.300 0.130 0.130 0.000   0 0.130
SGPJ27 18/12/2014 Put 4.300 0.160 0.160 0.000   0 0.160
SGPJG9 18/12/2014 Call 4.400 0.090 0.090 0.000   0 0.090
SGPJH9 18/12/2014 Put 4.400 0.215 0.215 0.000   0 0.215
SGPJL7 18/12/2014 Call 4.500 0.060 0.060 0.000   0 0.060
SGPJM7 18/12/2014 Put 4.500 0.290 0.290 0.000   0 0.290
SGPQ29 18/12/2014 Call 4.600 0.035 0.035 0.000   0 0.035
SGPQ39 18/12/2014 Put 4.600 0.370 0.370 0.000   0 0.370
SGPL87 18/12/2014 Call 4.700 0.025 0.025 0.000   0 0.025
SGPL97 18/12/2014 Put 4.700 0.460 0.460 0.000   0 0.460
SGPT99 18/12/2014 Call 4.800 0.015 0.015 0.000   0 0.015
SGPTA9 18/12/2014 Put 4.800 0.560 0.560 0.000   0 0.560
SGPTI7 18/12/2014 Call 4.900 0.010 0.010 0.000   0 0.010
SGPTJ7 18/12/2014 Put 4.900 0.660 0.660 0.000   0 0.660
SGPTY7 18/12/2014 Call 5.000 0.006 0.006 0.000   0 0.006
SGPTZ7 18/12/2014 Put 5.000 0.760 0.760 0.000   0 0.760
SGPT37 29/01/2015 Call 0.010 4.155 4.155 0.000   0 4.155
SGPT47 29/01/2015 Call 3.300 0.970 0.970 0.000   0 0.970
SGPT57 29/01/2015 Put 3.300 0.010 0.010 0.000   0 0.010
SGPSG7 29/01/2015 Call 3.400 0.870 0.870 0.000   0 0.870
SGPSH7 29/01/2015 Put 3.400 0.020 0.020 0.000   0 0.020
SGPSY7 29/01/2015 Call 3.500 0.775 0.775 0.000   0 0.775
SGPSZ7 29/01/2015 Put 3.500 0.025 0.025 0.000   0 0.025
SGPSI7 29/01/2015 Call 3.600 0.675 0.675 0.000   0 0.675
SGPSJ7 29/01/2015 Put 3.600 0.030 0.030 0.000   0 0.030
SGPSO7 29/01/2015 Call 3.700 0.580 0.580 0.000   0 0.580
SGPSP7 29/01/2015 Put 3.700 0.040 0.040 0.000   0 0.040
SGPSK7 29/01/2015 Call 3.800 0.490 0.490 0.000   0 0.490
SGPSL7 29/01/2015 Put 3.800 0.055 0.055 0.000   0 0.055
SGPSU7 29/01/2015 Call 3.900 0.400 0.400 0.000   0 0.400
SGPSV7 29/01/2015 Put 3.900 0.070 0.070 0.000   0 0.070
SGPSC7 29/01/2015 Call 4.000 0.320 0.320 0.000   0 0.320
SGPSD7 29/01/2015 Put 4.000 0.100 0.100 0.000   0 0.100
SGPSS7 29/01/2015 Call 4.100 0.245 0.245 0.000   0 0.245
SGPST7 29/01/2015 Put 4.100 0.135 0.135 0.000   0 0.135
SGPS87 29/01/2015 Call 4.200 0.185 0.185 0.000   0 0.185
SGPS97 29/01/2015 Put 4.200 0.180 0.180 0.000   0 0.180
SGPT17 29/01/2015 Call 4.300 0.130 0.130 0.000   0 0.130
SGPT27 29/01/2015 Put 4.300 0.235 0.235 0.000   0 0.235
SGPSA7 29/01/2015 Call 4.400 0.090 0.090 0.000   0 0.090
SGPSB7 29/01/2015 Put 4.400 0.300 0.300 0.000   0 0.300
SGPSQ7 29/01/2015 Call 4.500 0.065 0.065 0.000   0 0.065
SGPSR7 29/01/2015 Put 4.500 0.375 0.375 0.000   0 0.375
SGPSE7 29/01/2015 Call 4.600 0.045 0.045 0.000   0 0.045
SGPSF7 29/01/2015 Put 4.600 0.455 0.455 0.000   0 0.455
SGPSW7 29/01/2015 Call 4.700 0.035 0.035 0.000   0 0.035
SGPSX7 29/01/2015 Put 4.700 0.540 0.540 0.000   0 0.540
SGPSM7 29/01/2015 Call 4.800 0.025 0.025 0.000   0 0.025
SGPSN7 29/01/2015 Put 4.800 0.635 0.635 0.000   0 0.635
SGPTK7 29/01/2015 Call 4.900 0.025 0.025 0.000   0 0.025
SGPTL7 29/01/2015 Put 4.900 0.735 0.735 0.000   0 0.735
SGPU17 29/01/2015 Call 5.000 0.020 0.020 0.000   0 0.020
SGPU27 29/01/2015 Put 5.000 0.830 0.830 0.000   0 0.830
SGPMT7 26/03/2015 Call 0.010 4.175 4.175 0.000   0 4.175
SGPWC9 26/03/2015 Call 2.600 1.665 1.665 0.000   0 1.665
SGPWD9 26/03/2015 Put 2.600 0.001 0.001 0.000   0 0.001
SGPSW9 26/03/2015 Call 2.800 1.465 1.465 0.000   0 1.465
SGPSX9 26/03/2015 Put 2.800 0.003 0.003 0.000   0 0.003
SGPSG9 26/03/2015 Call 3.000 1.265 1.265 0.000   0 1.265
SGPSH9 26/03/2015 Put 3.000 0.008 0.008 0.000   0 0.008
SGPML7 26/03/2015 Call 3.100 1.170 1.170 0.000   0 1.170
SGPMM7 26/03/2015 Put 3.100 0.010 0.010 0.000   0 0.010
SGPSO9 26/03/2015 Call 3.200 1.070 1.070 0.000   0 1.070
SGPSP9 26/03/2015 Put 3.200 0.015 0.015 0.000   0 0.015
SGPMJ7 26/03/2015 Call 3.300 0.970 0.970 0.000   0 0.970
SGPMK7 26/03/2015 Put 3.300 0.020 0.020 0.000   0 0.020
SGPSE9 26/03/2015 Call 3.400 0.870 0.870 0.000   0 0.870
SGPSF9 26/03/2015 Put 3.400 0.025 0.025 0.000   0 0.025
SGPMN7 26/03/2015 Call 3.500 0.775 0.775 0.000   0 0.775
SGPMO7 26/03/2015 Put 3.500 0.035 0.035 0.000   0 0.035
SGPSI9 26/03/2015 Call 3.600 0.680 0.680 0.000   0 0.680
SGPSJ9 26/03/2015 Put 3.600 0.040 0.040 0.000   0 0.040
SGPMP7 26/03/2015 Call 3.700 0.585 0.585 0.000   0 0.585
SGPMQ7 26/03/2015 Put 3.700 0.055 0.055 0.000   0 0.055
SGPSK9 26/03/2015 Call 3.800 0.495 0.495 0.000   0 0.495
SGPSL9 26/03/2015 Put 3.800 0.070 0.070 0.000   0 0.070
SGPMR7 26/03/2015 Call 3.900 0.415 0.415 0.000   0 0.415
SGPMS7 26/03/2015 Put 3.900 0.095 0.095 0.000   0 0.095
SGPSM9 26/03/2015 Call 4.000 0.335 0.335 0.000   0 0.335
SGPSN9 26/03/2015 Put 4.000 0.125 0.125 0.000   0 0.125
SGPMF7 26/03/2015 Call 4.100 0.265 0.265 0.000   0 0.265
SGPMG7 26/03/2015 Put 4.100 0.160 0.160 0.000   0 0.160
SGPSS9 26/03/2015 Call 4.200 0.205 0.205 0.000   0 0.205
SGPST9 26/03/2015 Put 4.200 0.210 0.210 0.000   0 0.210
SGPMH7 26/03/2015 Call 4.300 0.155 0.155 0.000   0 0.155
SGPMI7 26/03/2015 Put 4.300 0.260 0.260 0.000   0 0.260
SGPSU9 26/03/2015 Call 4.400 0.110 0.110 0.000   0 0.110
SGPSV9 26/03/2015 Put 4.400 0.325 0.325 0.000   0 0.325
SGPMU7 26/03/2015 Call 4.500 0.080 0.080 0.000   0 0.080
SGPMV7 26/03/2015 Put 4.500 0.395 0.395 0.000   0 0.395
SGPSQ9 26/03/2015 Call 4.600 0.055 0.055 0.000   0 0.055
SGPSR9 26/03/2015 Put 4.600 0.470 0.470 0.000   0 0.470
SGPQH7 26/03/2015 Call 4.700 0.040 0.040 0.000   0 0.040
SGPQI7 26/03/2015 Put 4.700 0.555 0.555 0.000   0 0.555
SGPTB9 26/03/2015 Call 4.800 0.035 0.035 0.000   0 0.035
SGPTC9 26/03/2015 Put 4.800 0.640 0.640 0.000   0 0.640
SGPTM7 26/03/2015 Call 4.900 0.030 0.030 0.000   0 0.030
SGPTN7 26/03/2015 Put 4.900 0.735 0.735 0.000   0 0.735
SGPU37 26/03/2015 Call 5.000 0.025 0.025 0.000   0 0.025
SGPU47 26/03/2015 Put 5.000 0.835 0.835 0.000   0 0.835
SGPDP9 25/06/2015 Call 0.010 4.200 4.200 0.000   0 4.200
SGPDL9 25/06/2015 Call 2.400 1.860 1.860 0.000   0 1.860
SGPDM9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SGPD39 25/06/2015 Call 2.600 1.665 1.665 0.000   0 1.665
SGPD49 25/06/2015 Put 2.600 0.002 0.002 0.000   0 0.002
SGPD79 25/06/2015 Call 2.800 1.465 1.465 0.000   0 1.465
SGPD89 25/06/2015 Put 2.800 0.005 0.005 0.000   0 0.005
SGPCW9 25/06/2015 Call 3.000 1.270 1.270 0.000   0 1.270
SGPCX9 25/06/2015 Put 3.000 0.010 0.010 0.000   0 0.010
SGPCY9 25/06/2015 Call 3.200 1.070 1.070 0.000   0 1.070
SGPCZ9 25/06/2015 Put 3.200 0.025 0.025 0.000   0 0.025
SGPQX7 25/06/2015 Call 3.300 0.970 0.970 0.000   0 0.970
SGPQY7 25/06/2015 Put 3.300 0.030 0.030 0.000   0 0.030
SGPDN9 25/06/2015 Call 3.400 0.875 0.875 0.000   0 0.875
SGPDO9 25/06/2015 Put 3.400 0.040 0.040 0.000   0 0.040
SGPQZ7 25/06/2015 Call 3.500 0.775 0.775 0.000   0 0.775
SGPR17 25/06/2015 Put 3.500 0.055 0.055 0.000   0 0.055
SGPD19 25/06/2015 Call 3.600 0.680 0.680 0.000   0 0.680
SGPD29 25/06/2015 Put 3.600 0.070 0.070 0.000   0 0.070
SGPQV7 25/06/2015 Call 3.700 0.595 0.595 0.000   0 0.595
SGPQW7 25/06/2015 Put 3.700 0.085 0.085 0.000   0 0.085
SGPD59 25/06/2015 Call 3.800 0.510 0.510 0.000   0 0.510
SGPD69 25/06/2015 Put 3.800 0.110 0.110 0.000   0 0.110
SGPR27 25/06/2015 Call 3.900 0.430 0.430 0.000   0 0.430
SGPR37 25/06/2015 Put 3.900 0.140 0.140 0.000   0 0.140
SGPD99 25/06/2015 Call 4.000 0.355 0.355 0.000   0 0.355
SGPDK9 25/06/2015 Put 4.000 0.175 0.175 0.000   0 0.175
SGPQT7 25/06/2015 Call 4.100 0.290 0.290 0.000   0 0.290
SGPQU7 25/06/2015 Put 4.100 0.220 0.220 0.000   0 0.220
SGPF89 25/06/2015 Call 4.200 0.235 0.235 0.000   0 0.235
SGPF99 25/06/2015 Put 4.200 0.265 0.265 0.000   0 0.265
SGPQP7 25/06/2015 Call 4.300 0.185 0.185 0.000   0 0.185
SGPQQ7 25/06/2015 Put 4.300 0.325 0.325 0.000   0 0.325
SGPJI9 25/06/2015 Call 4.400 0.145 0.145 0.000   0 0.145
SGPJJ9 25/06/2015 Put 4.400 0.385 0.385 0.000   0 0.385
SGPQR7 25/06/2015 Call 4.500 0.110 0.110 0.000   0 0.110
SGPQS7 25/06/2015 Put 4.500 0.455 0.455 0.000   0 0.455
SGPQ49 25/06/2015 Call 4.600 0.085 0.085 0.000   0 0.085
SGPQ59 25/06/2015 Put 4.600 0.535 0.535 0.000   0 0.535
SGPRZ7 25/06/2015 Call 4.700 0.060 0.060 0.000   0 0.060
SGPS17 25/06/2015 Put 4.700 0.620 0.620 0.000   0 0.620
SGPTD9 25/06/2015 Call 4.800 0.045 0.045 0.000   0 0.045
SGPTE9 25/06/2015 Put 4.800 0.710 0.710 0.000   0 0.710
SGPTO7 25/06/2015 Call 4.900 0.035 0.035 0.000   0 0.035
SGPTP7 25/06/2015 Put 4.900 0.800 0.800 0.000   0 0.800
SGPU57 25/06/2015 Call 5.000 0.025 0.025 0.000   0 0.025
SGPU67 25/06/2015 Put 5.000 0.890 0.890 0.000   0 0.890
SGPIM7 24/09/2015 Call 2.800 1.465 1.465 0.000   0 1.465
SGPIN7 24/09/2015 Put 2.800 0.004 0.004 0.000   0 0.004
SGPD97 24/09/2015 Call 3.000 1.265 1.265 0.000   0 1.265
SGPDK7 24/09/2015 Put 3.000 0.010 0.010 0.000   0 0.010
SGPDL7 24/09/2015 Call 3.200 1.070 1.070 0.000   0 1.070
SGPDM7 24/09/2015 Put 3.200 0.025 0.025 0.000   0 0.025
SGPDP7 24/09/2015 Call 3.400 0.875 0.875 0.000   0 0.875
SGPDQ7 24/09/2015 Put 3.400 0.050 0.050 0.000   0 0.050
SGPDR7 24/09/2015 Call 3.600 0.695 0.695 0.000   0 0.695
SGPDS7 24/09/2015 Put 3.600 0.090 0.090 0.000   0 0.090
SGPDN7 24/09/2015 Call 3.800 0.530 0.530 0.000   0 0.530
SGPDO7 24/09/2015 Put 3.800 0.155 0.155 0.000   0 0.155
SGPDT7 24/09/2015 Call 4.000 0.395 0.395 0.000   0 0.395
SGPDU7 24/09/2015 Put 4.000 0.235 0.235 0.000   0 0.235
SGPDV7 24/09/2015 Call 4.200 0.285 0.285 0.000   0 0.285
SGPDW7 24/09/2015 Put 4.200 0.345 0.345 0.000   0 0.345
SGPDZ7 24/09/2015 Call 4.400 0.205 0.205 0.000   0 0.205
SGPE17 24/09/2015 Put 4.400 0.470 0.470 0.000   0 0.470
SGPDX7 24/09/2015 Call 4.600 0.140 0.140 0.000   0 0.140
SGPDY7 24/09/2015 Put 4.600 0.610 0.610 0.000   0 0.610
SGPE27 24/09/2015 Call 4.800 0.095 0.095 0.000   0 0.095
SGPE37 24/09/2015 Put 4.800 0.765 0.765 0.000   0 0.765
SGPT67 24/09/2015 Call 5.000 0.065 0.065 0.000   0 0.065
SGPT77 24/09/2015 Put 5.000 0.935 0.935 0.000   0 0.935
SGPMQ9 17/12/2015 Call 3.000 1.265 1.265 0.000   0 1.265
SGPMR9 17/12/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SGPR87 17/12/2015 Call 3.200 1.070 1.070 0.000   0 1.070
SGPR97 17/12/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SGPRF7 17/12/2015 Call 3.400 0.870 0.870 0.000   0 0.870
SGPRG7 17/12/2015 Put 3.400 0.001 0.001 0.000   0 0.001
SGPMI9 17/12/2015 Call 3.600 0.670 0.670 0.000   0 0.670
SGPMJ9 17/12/2015 Put 3.600 0.007 0.007 0.000   0 0.007
SGPME9 17/12/2015 Call 3.800 0.475 0.475 0.000   0 0.475
SGPMF9 17/12/2015 Put 3.800 0.030 0.030 0.000   0 0.030
SGPRL7 17/12/2015 Call 4.000 0.300 0.300 0.000   0 0.300
SGPRM7 17/12/2015 Put 4.000 0.085 0.085 0.000   0 0.085
SGPRJ7 17/12/2015 Call 4.200 0.170 0.170 0.000   0 0.170
SGPRK7 17/12/2015 Put 4.200 0.185 0.185 0.000   0 0.185
SGPRH7 17/12/2015 Call 4.400 0.095 0.095 0.000   0 0.095
SGPRI7 17/12/2015 Put 4.400 0.330 0.330 0.000   0 0.330
SGPR67 17/12/2015 Call 4.600 0.050 0.050 0.000   0 0.050
SGPR77 17/12/2015 Put 4.600 0.505 0.505 0.000   0 0.505
SGPR47 17/12/2015 Call 4.800 0.025 0.025 0.000   0 0.025
SGPR57 17/12/2015 Put 4.800 0.695 0.695 0.000   0 0.695
SGPT87 17/12/2015 Call 5.000 0.010 0.010 0.000   0 0.010
SGPT97 17/12/2015 Put 5.000 0.885 0.885 0.000   0 0.885
SGPX99 23/06/2016 Call 3.600 0.775 0.775 0.000   0 0.775
SGPXA9 23/06/2016 Put 3.600 0.205 0.205 0.000   0 0.205

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.