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 4.550 Up 0.050 4.540 4.550 4.550 4.570 4.520 14,514,687 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPXR7 23/04/2015 Call 0.010 4.545 4.545 0.000   0 4.495
SGPXU7 23/04/2015 Call 3.400 1.155 1.155 0.000   0 1.110
SGPXV7 23/04/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SGPWV7 23/04/2015 Call 3.500 1.055 1.055 0.000   0 1.010
SGPWW7 23/04/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SGPWX7 23/04/2015 Call 3.600 0.955 0.955 0.000   0 0.910
SGPWY7 23/04/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SGPWZ7 23/04/2015 Call 3.700 0.855 0.855 0.000   0 0.810
SGPX17 23/04/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SGPX27 23/04/2015 Call 3.800 0.755 0.755 0.000   0 0.715
SGPX37 23/04/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SGPX47 23/04/2015 Call 3.900 0.655 0.655 0.000   0 0.615
SGPX57 23/04/2015 Put 3.900 0.000 0.000 0.000   0 0.001
SGPX67 23/04/2015 Call 4.000 0.555 0.555 0.000   0 0.515
SGPX77 23/04/2015 Put 4.000 0.001 0.001 0.000   0 0.003
SGPX87 23/04/2015 Call 4.100 0.460 0.460 0.000   0 0.420
SGPX97 23/04/2015 Put 4.100 0.003 0.003 0.000   150 0.006
SGPXA7 23/04/2015 Call 4.200 0.365 0.365 0.000   2,700 0.325
SGPXB7 23/04/2015 Put 4.200 0.008 0.008 0.000   3,830 0.015
SGPXC7 23/04/2015 Call 4.300 0.275 0.275 0.000   0 0.240
SGPXD7 23/04/2015 Put 4.300 0.015 0.015 0.000   0 0.030
SGPXF7 23/04/2015 Call 4.400 0.195 0.195 0.000   0 0.160
SGPXG7 23/04/2015 Put 4.400 0.035 0.035 0.000   225 0.050
SGPXH7 23/04/2015 Call 4.500 0.125 0.125 0.000   0 0.100
SGPXI7 23/04/2015 Put 4.500 0.060 0.060 0.000   655 0.085
SGPXJ7 23/04/2015 Call 4.600 0.075 0.075 0.000   80 0.055
SGPXK7 23/04/2015 Put 4.600 0.105 0.105 0.000   190 0.140
SGPXL7 23/04/2015 Call 4.700 0.045 0.045 0.000   268 0.025
SGPXM7 23/04/2015 Put 4.700 0.170 0.170 0.000   0 0.210
SGPXN7 23/04/2015 Call 4.800 0.025 0.025 0.000   2,020 0.010
SGPXO7 23/04/2015 Put 4.800 0.255 0.255 0.000   0 0.300
SGPXP7 23/04/2015 Call 4.900 0.010 0.010 0.000   2,020 0.005
SGPXQ7 23/04/2015 Put 4.900 0.350 0.350 0.000   0 0.400
SGPXS7 23/04/2015 Call 5.000 0.006 0.006 0.000   489 0.002
SGPXT7 23/04/2015 Put 5.000 0.450 0.450 0.000   0 0.500
SGPB48 23/04/2015 Call 5.250 0.001 0.001 0.000   0 0.000
SGPB58 23/04/2015 Put 5.250 0.700 0.700 0.000   0 0.750
SGPCZ8 23/04/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SGPD18 23/04/2015 Put 5.500 0.950 0.950 0.000   0 1.000
SGPD28 23/04/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPD38 23/04/2015 Put 5.750 1.200 1.200 0.000   0 1.250
SGPE78 23/04/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPE88 23/04/2015 Put 6.000 1.450 1.450 0.000   0 1.500
SGPEW8 23/04/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPEX8 23/04/2015 Put 6.250 1.700 1.700 0.000   0 1.750
SGPYS7 28/05/2015 Call 0.010 4.555 4.555 0.000   0 4.505
SGPYT7 28/05/2015 Call 3.400 1.165 1.165 0.000   0 1.120
SGPYU7 28/05/2015 Put 3.400 0.001 0.001 0.000   0 0.001
SGPYM7 28/05/2015 Call 3.500 1.065 1.065 0.000   0 1.020
SGPYN7 28/05/2015 Put 3.500 0.002 0.002 0.000   0 0.003
SGPXZ7 28/05/2015 Call 3.600 0.965 0.965 0.000   0 0.925
SGPY17 28/05/2015 Put 3.600 0.004 0.004 0.000   0 0.005
SGPYG7 28/05/2015 Call 3.700 0.870 0.870 0.000   0 0.830
SGPYH7 28/05/2015 Put 3.700 0.007 0.007 0.000   0 0.008
SGPY87 28/05/2015 Call 3.800 0.770 0.770 0.000   0 0.730
SGPY97 28/05/2015 Put 3.800 0.010 0.010 0.000   0 0.015
SGPYI7 28/05/2015 Call 3.900 0.675 0.675 0.000   0 0.635
SGPYJ7 28/05/2015 Put 3.900 0.015 0.015 0.000   0 0.020
SGPY67 28/05/2015 Call 4.000 0.585 0.585 0.000   0 0.545
SGPY77 28/05/2015 Put 4.000 0.020 0.020 0.000   0 0.025
SGPYO7 28/05/2015 Call 4.100 0.490 0.490 0.000   0 0.455
SGPYP7 28/05/2015 Put 4.100 0.030 0.030 0.000   0 0.040
SGPY47 28/05/2015 Call 4.200 0.405 0.405 0.000   150 0.370
SGPY57 28/05/2015 Put 4.200 0.040 0.040 0.000   0 0.055
SGPYQ7 28/05/2015 Call 4.300 0.325 0.325 0.000   0 0.290
SGPYR7 28/05/2015 Put 4.300 0.060 0.060 0.000   0 0.075
SGPY27 28/05/2015 Call 4.400 0.250 0.250 0.000   0 0.220
SGPY37 28/05/2015 Put 4.400 0.080 0.080 0.000   100 0.105
SGPYK7 28/05/2015 Call 4.500 0.190 0.190 0.000   6,538 0.155
SGPYL7 28/05/2015 Put 4.500 0.115 0.115 0.000   5,289 0.145
SGPYA7 28/05/2015 Call 4.600 0.135 0.135 0.000   198 0.110
SGPYB7 28/05/2015 Put 4.600 0.165 0.165 0.000   185 0.195
SGPYC7 28/05/2015 Call 4.700 0.095 0.095 0.000   110 0.075
SGPYD7 28/05/2015 Put 4.700 0.220 0.220 0.000   200 0.260
SGPXW7 28/05/2015 Call 4.800 0.065 0.065 0.000   200 0.045
SGPXY7 28/05/2015 Put 4.800 0.290 0.290 0.000   0 0.330
SGPYE7 28/05/2015 Call 4.900 0.040 0.040 0.000   0 0.030
SGPYF7 28/05/2015 Put 4.900 0.370 0.370 0.000   0 0.415
SGPZU7 28/05/2015 Call 5.000 0.025 0.025 0.000   0 0.020
SGPZV7 28/05/2015 Put 5.000 0.460 0.460 0.000   0 0.505
SGPB68 28/05/2015 Call 5.250 0.007 0.007 0.000   0 0.005
SGPB78 28/05/2015 Put 5.250 0.700 0.700 0.000   0 0.750
SGPD48 28/05/2015 Call 5.500 0.002 0.002 0.000   0 0.001
SGPD58 28/05/2015 Put 5.500 0.950 0.950 0.000   0 1.000
SGPD68 28/05/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPD78 28/05/2015 Put 5.750 1.200 1.200 0.000   0 1.250
SGPE98 28/05/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPEF8 28/05/2015 Put 6.000 1.450 1.450 0.000   0 1.500
SGPEY8 28/05/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPEZ8 28/05/2015 Put 6.250 1.705 1.705 0.000   0 1.750
SGPDP9 25/06/2015 Call 0.010 4.565 4.565 0.000   55,478 4.515
SGPCY9 25/06/2015 Call 3.200 1.370 1.370 0.000   0 1.325
SGPCZ9 25/06/2015 Put 3.200 0.002 0.002 0.000   0 0.001
SGPQX7 25/06/2015 Call 3.300 1.275 1.275 0.000   0 1.230
SGPQY7 25/06/2015 Put 3.300 0.003 0.003 0.000   0 0.003
SGPDN9 25/06/2015 Call 3.400 1.175 1.175 0.000   0 1.130
SGPDO9 25/06/2015 Put 3.400 0.005 0.005 0.000   0 0.005
SGPQZ7 25/06/2015 Call 3.500 1.075 1.075 0.000   0 1.030
SGPR17 25/06/2015 Put 3.500 0.007 0.007 0.000   0 0.008
SGPD19 25/06/2015 Call 3.600 0.980 0.980 0.000   0 0.935
SGPD29 25/06/2015 Put 3.600 0.010 0.010 0.000   150 0.010
SGPQV7 25/06/2015 Call 3.700 0.880 0.880 0.000   0 0.835
SGPQW7 25/06/2015 Put 3.700 0.015 0.015 0.000   0 0.020
SGPD59 25/06/2015 Call 3.800 0.785 0.785 0.000   0 0.740
SGPD69 25/06/2015 Put 3.800 0.020 0.020 0.000   0 0.025
SGPR27 25/06/2015 Call 3.900 0.695 0.695 0.000   0 0.650
SGPR37 25/06/2015 Put 3.900 0.025 0.025 0.000   400 0.035
SGPD99 25/06/2015 Call 4.000 0.600 0.600 0.000   550 0.560
SGPDK9 25/06/2015 Put 4.000 0.035 0.035 0.000   400 0.045
SGPQT7 25/06/2015 Call 4.100 0.515 0.515 0.000   0 0.475
SGPQU7 25/06/2015 Put 4.100 0.045 0.045 0.000   400 0.060
SGPF89 25/06/2015 Call 4.200 0.430 0.430 0.000   400 0.395
SGPF99 25/06/2015 Put 4.200 0.060 0.060 0.000   440 0.075
SGPQP7 25/06/2015 Call 4.300 0.355 0.355 0.000   450 0.325
SGPQQ7 25/06/2015 Put 4.300 0.085 0.085 0.000   400 0.105
SGPJI9 25/06/2015 Call 4.400 0.290 0.290 0.000   400 0.255
SGPJJ9 25/06/2015 Put 4.400 0.110 0.110 0.000   0 0.135
SGPQR7 25/06/2015 Call 4.500 0.225 0.225 0.000   2,906 0.200
SGPQS7 25/06/2015 Put 4.500 0.150 0.150 0.000   0 0.175
SGPQ49 25/06/2015 Call 4.600 0.175 0.175 0.000   3,045 0.145
SGPQ59 25/06/2015 Put 4.600 0.195 0.195 0.000   0 0.230
SGPRZ7 25/06/2015 Call 4.700 0.130 0.130 0.000   0 0.105
SGPS17 25/06/2015 Put 4.700 0.255 0.255 0.000   0 0.290
SGPTD9 25/06/2015 Call 4.800 0.095 0.095 0.000   5 0.075
SGPTE9 25/06/2015 Put 4.800 0.320 0.320 0.000   0 0.360
SGPTO7 25/06/2015 Call 4.900 0.070 0.070 0.000   0 0.050
SGPTP7 25/06/2015 Put 4.900 0.400 0.400 0.000   0 0.440
SGPU57 25/06/2015 Call 5.000 0.050 0.050 0.000   0 0.035
SGPU67 25/06/2015 Put 5.000 0.485 0.485 0.000   0 0.520
SGPB88 25/06/2015 Call 5.250 0.020 0.020 0.000   0 0.010
SGPB98 25/06/2015 Put 5.250 0.715 0.715 0.000   0 0.755
SGPD88 25/06/2015 Call 5.500 0.008 0.008 0.000   0 0.003
SGPD98 25/06/2015 Put 5.500 0.955 0.955 0.000   0 1.000
SGPDK8 25/06/2015 Call 5.750 0.003 0.003 0.000   0 0.001
SGPDL8 25/06/2015 Put 5.750 1.200 1.200 0.000   0 1.250
SGPEG8 25/06/2015 Call 6.000 0.001 0.001 0.000   0 0.000
SGPEH8 25/06/2015 Put 6.000 1.450 1.450 0.000   0 1.500
SGPF18 25/06/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPF28 25/06/2015 Put 6.250 1.700 1.700 0.000   0 1.750
SGPCO8 30/07/2015 Call 0.010 4.450 4.450 0.000   0 4.400
SGPBQ8 30/07/2015 Call 3.600 0.980 0.980 0.000   0 0.935
SGPBR8 30/07/2015 Put 3.600 0.030 0.030 0.000   0 0.025
SGPCM8 30/07/2015 Call 3.700 0.885 0.885 0.000   0 0.835
SGPCN8 30/07/2015 Put 3.700 0.035 0.035 0.000   0 0.035
SGPBO8 30/07/2015 Call 3.800 0.785 0.785 0.000   0 0.740
SGPBP8 30/07/2015 Put 3.800 0.040 0.040 0.000   0 0.045
SGPCK8 30/07/2015 Call 3.900 0.690 0.690 0.000   0 0.650
SGPCL8 30/07/2015 Put 3.900 0.050 0.050 0.000   0 0.060
SGPBS8 30/07/2015 Call 4.000 0.600 0.600 0.000   0 0.560
SGPBT8 30/07/2015 Put 4.000 0.065 0.065 0.000   0 0.075
SGPC78 30/07/2015 Call 4.100 0.510 0.510 0.000   0 0.475
SGPC88 30/07/2015 Put 4.100 0.085 0.085 0.000   0 0.100
SGPBW8 30/07/2015 Call 4.200 0.430 0.430 0.000   0 0.395
SGPBX8 30/07/2015 Put 4.200 0.110 0.110 0.000   0 0.130
SGPCG8 30/07/2015 Call 4.300 0.355 0.355 0.000   0 0.325
SGPCH8 30/07/2015 Put 4.300 0.140 0.140 0.000   0 0.165
SGPBY8 30/07/2015 Call 4.400 0.285 0.285 0.000   0 0.260
SGPBZ8 30/07/2015 Put 4.400 0.180 0.180 0.000   0 0.205
SGPCI8 30/07/2015 Call 4.500 0.230 0.230 0.000   0 0.200
SGPCJ8 30/07/2015 Put 4.500 0.230 0.230 0.000   65 0.260
SGPBU8 30/07/2015 Call 4.600 0.180 0.180 0.000   0 0.155
SGPBV8 30/07/2015 Put 4.600 0.285 0.285 0.000   0 0.320
SGPC98 30/07/2015 Call 4.700 0.135 0.135 0.000   0 0.115
SGPCF8 30/07/2015 Put 4.700 0.350 0.350 0.000   0 0.390
SGPC18 30/07/2015 Call 4.800 0.100 0.100 0.000   0 0.085
SGPC28 30/07/2015 Put 4.800 0.425 0.425 0.000   0 0.465
SGPC58 30/07/2015 Call 4.900 0.075 0.075 0.000   0 0.065
SGPC68 30/07/2015 Put 4.900 0.505 0.505 0.000   0 0.545
SGPC38 30/07/2015 Call 5.000 0.055 0.055 0.000   0 0.050
SGPC48 30/07/2015 Put 5.000 0.590 0.590 0.000   0 0.635
SGPCP8 30/07/2015 Call 5.250 0.025 0.025 0.000   0 0.025
SGPCQ8 30/07/2015 Put 5.250 0.815 0.815 0.000   0 0.865
SGPDM8 30/07/2015 Call 5.500 0.010 0.010 0.000   0 0.015
SGPDN8 30/07/2015 Put 5.500 1.055 1.055 0.000   0 1.105
SGPDO8 30/07/2015 Call 5.750 0.005 0.005 0.000   0 0.008
SGPDP8 30/07/2015 Put 5.750 1.305 1.305 0.000   0 1.355
SGPEI8 30/07/2015 Call 6.000 0.002 0.002 0.000   0 0.004
SGPEJ8 30/07/2015 Put 6.000 1.550 1.550 0.000   0 1.605
SGPF38 30/07/2015 Call 6.250 0.001 0.001 0.000   0 0.002
SGPF48 30/07/2015 Put 6.250 1.800 1.800 0.000   0 1.855
SGPG98 27/08/2015 Call 0.010 4.460 4.460 0.000   0 4.410
SGPGQ8 27/08/2015 Call 3.700 0.875 0.875 0.000   0 0.830
SGPGR8 27/08/2015 Put 3.700 0.040 0.040 0.000   0 0.045
SGPGM8 27/08/2015 Call 3.800 0.780 0.780 0.000   0 0.730
SGPGN8 27/08/2015 Put 3.800 0.050 0.050 0.000   0 0.055
SGPGO8 27/08/2015 Call 3.900 0.690 0.690 0.000   0 0.640
SGPGP8 27/08/2015 Put 3.900 0.065 0.065 0.000   0 0.070
SGPFQ8 27/08/2015 Call 4.000 0.600 0.600 0.000   0 0.555
SGPFR8 27/08/2015 Put 4.000 0.080 0.080 0.000   0 0.090
SGPFI8 27/08/2015 Call 4.100 0.515 0.515 0.000   0 0.470
SGPFJ8 27/08/2015 Put 4.100 0.100 0.100 0.000   0 0.115
SGPG18 27/08/2015 Call 4.200 0.435 0.435 0.000   0 0.395
SGPG28 27/08/2015 Put 4.200 0.130 0.130 0.000   0 0.145
SGPF98 27/08/2015 Call 4.300 0.360 0.360 0.000   0 0.325
SGPFF8 27/08/2015 Put 4.300 0.160 0.160 0.000   0 0.180
SGPFY8 27/08/2015 Call 4.400 0.295 0.295 0.000   0 0.265
SGPFZ8 27/08/2015 Put 4.400 0.200 0.200 0.000   0 0.220
SGPFG8 27/08/2015 Call 4.500 0.235 0.235 0.000   0 0.210
SGPFH8 27/08/2015 Put 4.500 0.250 0.250 0.000   100 0.270
SGPG58 27/08/2015 Call 4.600 0.185 0.185 0.000   0 0.160
SGPG68 27/08/2015 Put 4.600 0.305 0.305 0.000   0 0.330
SGPFM8 27/08/2015 Call 4.700 0.145 0.145 0.000   0 0.125
SGPFN8 27/08/2015 Put 4.700 0.365 0.365 0.000   0 0.400
SGPG38 27/08/2015 Call 4.800 0.110 0.110 0.000   0 0.095
SGPG48 27/08/2015 Put 4.800 0.435 0.435 0.000   0 0.470
SGPFK8 27/08/2015 Call 4.900 0.085 0.085 0.000   0 0.075
SGPFL8 27/08/2015 Put 4.900 0.510 0.510 0.000   0 0.550
SGPFW8 27/08/2015 Call 5.000 0.065 0.065 0.000   0 0.055
SGPFX8 27/08/2015 Put 5.000 0.595 0.595 0.000   0 0.635
SGPFO8 27/08/2015 Call 5.250 0.040 0.040 0.000   0 0.035
SGPFP8 27/08/2015 Put 5.250 0.820 0.820 0.000   0 0.860
SGPFS8 27/08/2015 Call 5.500 0.030 0.030 0.000   0 0.020
SGPFT8 27/08/2015 Put 5.500 1.055 1.055 0.000   0 1.100
SGPG78 27/08/2015 Call 5.750 0.020 0.020 0.000   0 0.010
SGPG88 27/08/2015 Put 5.750 1.300 1.300 0.000   0 1.350
SGPFU8 27/08/2015 Call 6.000 0.015 0.015 0.000   0 0.007
SGPFV8 27/08/2015 Put 6.000 1.550 1.550 0.000   0 1.600
SGPGK8 27/08/2015 Call 6.250 0.009 0.009 0.000   0 0.004
SGPGL8 27/08/2015 Put 6.250 1.800 1.800 0.000   0 1.850
SGPW87 24/09/2015 Call 0.010 4.470 4.470 0.000   0 4.415
SGPIM7 24/09/2015 Call 2.800 1.765 1.765 0.000   0 1.715
SGPIN7 24/09/2015 Put 2.800 0.006 0.006 0.000   0 0.006
SGPD97 24/09/2015 Call 3.000 1.570 1.570 0.000   0 1.520
SGPDK7 24/09/2015 Put 3.000 0.015 0.015 0.000   0 0.015
SGPDL7 24/09/2015 Call 3.200 1.375 1.375 0.000   0 1.325
SGPDM7 24/09/2015 Put 3.200 0.025 0.025 0.000   0 0.025
SGPVD7 24/09/2015 Call 3.300 1.275 1.275 0.000   0 1.225
SGPVE7 24/09/2015 Put 3.300 0.030 0.030 0.000   0 0.030
SGPDP7 24/09/2015 Call 3.400 1.180 1.180 0.000   0 1.130
SGPDQ7 24/09/2015 Put 3.400 0.035 0.035 0.000   100 0.040
SGPVB7 24/09/2015 Call 3.500 1.080 1.080 0.000   0 1.035
SGPVC7 24/09/2015 Put 3.500 0.040 0.040 0.000   0 0.045
SGPDR7 24/09/2015 Call 3.600 0.985 0.985 0.000   0 0.940
SGPDS7 24/09/2015 Put 3.600 0.050 0.050 0.000   0 0.055
SGPVF7 24/09/2015 Call 3.700 0.890 0.890 0.000   0 0.845
SGPVG7 24/09/2015 Put 3.700 0.060 0.060 0.000   0 0.065
SGPDN7 24/09/2015 Call 3.800 0.800 0.800 0.000   0 0.750
SGPDO7 24/09/2015 Put 3.800 0.070 0.070 0.000   20 0.075
SGPV97 24/09/2015 Call 3.900 0.705 0.705 0.000   0 0.660
SGPVA7 24/09/2015 Put 3.900 0.085 0.085 0.000   200 0.090
SGPDT7 24/09/2015 Call 4.000 0.620 0.620 0.000   0 0.575
SGPDU7 24/09/2015 Put 4.000 0.105 0.105 0.000   250 0.110
SGPVL7 24/09/2015 Call 4.100 0.535 0.535 0.000   70 0.495
SGPVM7 24/09/2015 Put 4.100 0.125 0.125 0.000   150 0.135
SGPDV7 24/09/2015 Call 4.200 0.455 0.455 0.000   0 0.420
SGPDW7 24/09/2015 Put 4.200 0.155 0.155 0.000   200 0.165
SGPVH7 24/09/2015 Call 4.300 0.385 0.385 0.000   0 0.350
SGPVI7 24/09/2015 Put 4.300 0.185 0.185 0.000   120 0.200
SGPDZ7 24/09/2015 Call 4.400 0.315 0.315 0.000   300 0.285
SGPE17 24/09/2015 Put 4.400 0.225 0.225 0.000   200 0.245
SGPVJ7 24/09/2015 Call 4.500 0.260 0.260 0.000   400 0.230
SGPVK7 24/09/2015 Put 4.500 0.270 0.270 0.000   0 0.295
SGPDX7 24/09/2015 Call 4.600 0.205 0.205 0.000   0 0.185
SGPDY7 24/09/2015 Put 4.600 0.325 0.325 0.000   100 0.350
SGPVN7 24/09/2015 Call 4.700 0.165 0.165 0.000   0 0.145
SGPVO7 24/09/2015 Put 4.700 0.385 0.385 0.000   0 0.415
SGPE27 24/09/2015 Call 4.800 0.130 0.130 0.000   0 0.115
SGPE37 24/09/2015 Put 4.800 0.450 0.450 0.000   0 0.490
SGPWT7 24/09/2015 Call 4.900 0.105 0.105 0.000   0 0.090
SGPWU7 24/09/2015 Put 4.900 0.525 0.525 0.000   0 0.565
SGPT67 24/09/2015 Call 5.000 0.080 0.080 0.000   0 0.070
SGPT77 24/09/2015 Put 5.000 0.610 0.610 0.000   0 0.650
SGPBF8 24/09/2015 Call 5.250 0.045 0.045 0.000   0 0.040
SGPBG8 24/09/2015 Put 5.250 0.825 0.825 0.000   0 0.870
SGPDQ8 24/09/2015 Call 5.500 0.025 0.025 0.000   0 0.025
SGPDR8 24/09/2015 Put 5.500 1.065 1.065 0.000   0 1.110
SGPDS8 24/09/2015 Call 5.750 0.015 0.015 0.000   0 0.015
SGPDT8 24/09/2015 Put 5.750 1.305 1.305 0.000   0 1.355
SGPEK8 24/09/2015 Call 6.000 0.008 0.008 0.000   0 0.009
SGPEL8 24/09/2015 Put 6.000 1.555 1.555 0.000   0 1.605
SGPF58 24/09/2015 Call 6.250 0.004 0.004 0.000   0 0.005
SGPF68 24/09/2015 Put 6.250 1.800 1.800 0.000   0 1.850
SGPZR7 17/12/2015 Call 0.010 4.490 4.490 0.000   0 4.440
SGPMQ9 17/12/2015 Call 3.000 1.565 1.565 0.000   0 1.515
SGPMR9 17/12/2015 Put 3.000 0.015 0.015 0.000   0 0.025
SGPR87 17/12/2015 Call 3.200 1.370 1.370 0.000   0 1.320
SGPR97 17/12/2015 Put 3.200 0.030 0.030 0.000   0 0.035
SGPRF7 17/12/2015 Call 3.400 1.175 1.175 0.000   0 1.125
SGPRG7 17/12/2015 Put 3.400 0.045 0.045 0.000   0 0.045
SGPZ97 17/12/2015 Call 3.500 1.080 1.080 0.000   0 1.035
SGPZA7 17/12/2015 Put 3.500 0.050 0.050 0.000   0 0.055
SGPMI9 17/12/2015 Call 3.600 0.985 0.985 0.000   0 0.940
SGPMJ9 17/12/2015 Put 3.600 0.060 0.060 0.000   0 0.065
SGPZ17 17/12/2015 Call 3.700 0.895 0.895 0.000   0 0.850
SGPZ27 17/12/2015 Put 3.700 0.075 0.075 0.000   0 0.080
SGPME9 17/12/2015 Call 3.800 0.805 0.805 0.000   0 0.765
SGPMF9 17/12/2015 Put 3.800 0.090 0.090 0.000   150 0.100
SGPZ57 17/12/2015 Call 3.900 0.720 0.720 0.000   0 0.680
SGPZ67 17/12/2015 Put 3.900 0.110 0.110 0.000   0 0.120
SGPRL7 17/12/2015 Call 4.000 0.640 0.640 0.000   0 0.600
SGPRM7 17/12/2015 Put 4.000 0.130 0.130 0.000   0 0.145
SGPZ37 17/12/2015 Call 4.100 0.560 0.560 0.000   0 0.525
SGPZ47 17/12/2015 Put 4.100 0.160 0.160 0.000   0 0.175
SGPRJ7 17/12/2015 Call 4.200 0.490 0.490 0.000   0 0.455
SGPRK7 17/12/2015 Put 4.200 0.190 0.190 0.000   100 0.205
SGPYX7 17/12/2015 Call 4.300 0.425 0.425 0.000   0 0.390
SGPYZ7 17/12/2015 Put 4.300 0.225 0.225 0.000   150 0.245
SGPRH7 17/12/2015 Call 4.400 0.365 0.365 0.000   808 0.335
SGPRI7 17/12/2015 Put 4.400 0.265 0.265 0.000   35 0.290
SGPZ77 17/12/2015 Call 4.500 0.310 0.310 0.000   0 0.280
SGPZ87 17/12/2015 Put 4.500 0.315 0.315 0.000   80 0.340
SGPR67 17/12/2015 Call 4.600 0.260 0.260 0.000   200 0.235
SGPR77 17/12/2015 Put 4.600 0.365 0.365 0.000   0 0.395
SGPYV7 17/12/2015 Call 4.700 0.215 0.215 0.000   0 0.195
SGPYW7 17/12/2015 Put 4.700 0.425 0.425 0.000   0 0.455
SGPR47 17/12/2015 Call 4.800 0.180 0.180 0.000   400 0.160
SGPR57 17/12/2015 Put 4.800 0.490 0.490 0.000   100 0.525
SGPZS7 17/12/2015 Call 4.900 0.145 0.145 0.000   0 0.135
SGPZT7 17/12/2015 Put 4.900 0.560 0.560 0.000   0 0.600
SGPT87 17/12/2015 Call 5.000 0.120 0.120 0.000   0 0.110
SGPT97 17/12/2015 Put 5.000 0.635 0.635 0.000   0 0.675
SGPBH8 17/12/2015 Call 5.250 0.070 0.070 0.000   0 0.065
SGPBI8 17/12/2015 Put 5.250 0.840 0.840 0.000   0 0.885
SGPDU8 17/12/2015 Call 5.500 0.040 0.040 0.000   0 0.040
SGPDV8 17/12/2015 Put 5.500 1.065 1.065 0.000   0 1.115
SGPDW8 17/12/2015 Call 5.750 0.025 0.025 0.000   0 0.025
SGPDX8 17/12/2015 Put 5.750 1.300 1.300 0.000   0 1.350
SGPEM8 17/12/2015 Call 6.000 0.015 0.015 0.000   0 0.015
SGPEN8 17/12/2015 Put 6.000 1.540 1.540 0.000   0 1.595
SGPF78 17/12/2015 Call 6.250 0.007 0.007 0.000   0 0.007
SGPF88 17/12/2015 Put 6.250 1.785 1.785 0.000   0 1.840
SGPIW8 23/03/2016 Call 0.010 4.385 4.385 0.000   0 4.335
SGPWP7 23/03/2016 Call 3.000 1.565 1.565 0.000   0 1.515
SGPWQ7 23/03/2016 Put 3.000 0.035 0.035 0.000   0 0.040
SGPVR7 23/03/2016 Call 3.200 1.365 1.365 0.000   0 1.315
SGPVS7 23/03/2016 Put 3.200 0.050 0.050 0.000   0 0.055
SGPVP7 23/03/2016 Call 3.400 1.170 1.170 0.000   0 1.120
SGPVQ7 23/03/2016 Put 3.400 0.070 0.070 0.000   0 0.075
SGPVT7 23/03/2016 Call 3.600 0.985 0.985 0.000   0 0.930
SGPVU7 23/03/2016 Put 3.600 0.100 0.100 0.000   0 0.105
SGPW67 23/03/2016 Call 3.800 0.805 0.805 0.000   0 0.755
SGPW77 23/03/2016 Put 3.800 0.140 0.140 0.000   0 0.150
SGPGY8 23/03/2016 Call 3.900 0.725 0.725 0.000   0 0.675
SGPGZ8 23/03/2016 Put 3.900 0.160 0.160 0.000   0 0.175
SGPVV7 23/03/2016 Call 4.000 0.645 0.645 0.000   0 0.600
SGPVW7 23/03/2016 Put 4.000 0.190 0.190 0.000   0 0.205
SGPI38 23/03/2016 Call 4.100 0.565 0.565 0.000   0 0.525
SGPI48 23/03/2016 Put 4.100 0.225 0.225 0.000   0 0.240
SGPVX7 23/03/2016 Call 4.200 0.500 0.500 0.000   0 0.460
SGPVY7 23/03/2016 Put 4.200 0.260 0.260 0.000   0 0.280
SGPI58 23/03/2016 Call 4.300 0.435 0.435 0.000   0 0.400
SGPI68 23/03/2016 Put 4.300 0.300 0.300 0.000   0 0.325
SGPVZ7 23/03/2016 Call 4.400 0.375 0.375 0.000   100 0.345
SGPW17 23/03/2016 Put 4.400 0.350 0.350 0.000   230 0.375
SGPI18 23/03/2016 Call 4.500 0.320 0.320 0.000   0 0.295
SGPI28 23/03/2016 Put 4.500 0.400 0.400 0.000   0 0.430
SGPW27 23/03/2016 Call 4.600 0.275 0.275 0.000   0 0.255
SGPW37 23/03/2016 Put 4.600 0.460 0.460 0.000   0 0.485
SGPGW8 23/03/2016 Call 4.700 0.235 0.235 0.000   0 0.215
SGPGX8 23/03/2016 Put 4.700 0.520 0.520 0.000   0 0.550
SGPW47 23/03/2016 Call 4.800 0.200 0.200 0.000   0 0.180
SGPW57 23/03/2016 Put 4.800 0.585 0.585 0.000   50 0.620
SGPGU8 23/03/2016 Call 4.900 0.170 0.170 0.000   0 0.155
SGPGV8 23/03/2016 Put 4.900 0.655 0.655 0.000   0 0.690
SGPWR7 23/03/2016 Call 5.000 0.140 0.140 0.000   0 0.125
SGPWS7 23/03/2016 Put 5.000 0.730 0.730 0.000   0 0.765
SGPI78 23/03/2016 Call 5.250 0.090 0.090 0.000   0 0.080
SGPI88 23/03/2016 Put 5.250 0.930 0.930 0.000   0 0.970
SGPBJ8 23/03/2016 Call 5.500 0.055 0.055 0.000   0 0.050
SGPBK8 23/03/2016 Put 5.500 1.145 1.145 0.000   0 1.190
SGPGS8 23/03/2016 Call 5.750 0.030 0.030 0.000   0 0.030
SGPGT8 23/03/2016 Put 5.750 1.370 1.370 0.000   0 1.420
SGPDY8 23/03/2016 Call 6.000 0.020 0.020 0.000   0 0.015
SGPDZ8 23/03/2016 Put 6.000 1.605 1.605 0.000   0 1.655
SGPEO8 23/03/2016 Call 6.500 0.006 0.006 0.000   0 0.006
SGPEP8 23/03/2016 Put 6.500 2.090 2.090 0.000   0 2.140
SGPZD7 23/06/2016 Call 3.400 1.170 1.170 0.000   0 1.125
SGPZE7 23/06/2016 Put 3.400 0.045 0.045 0.000   0 0.050
SGPX99 23/06/2016 Call 3.600 0.990 0.990 0.000   0 0.945
SGPXA9 23/06/2016 Put 3.600 0.080 0.080 0.000   500 0.085
SGPZB7 23/06/2016 Call 3.800 0.825 0.825 0.000   0 0.785
SGPZC7 23/06/2016 Put 3.800 0.125 0.125 0.000   0 0.140
SGPZF7 23/06/2016 Call 4.000 0.685 0.685 0.000   0 0.645
SGPZG7 23/06/2016 Put 4.000 0.190 0.190 0.000   0 0.205
SGPZH7 23/06/2016 Call 4.200 0.560 0.560 0.000   0 0.530
SGPZI7 23/06/2016 Put 4.200 0.275 0.275 0.000   0 0.295
SGPZJ7 23/06/2016 Call 4.400 0.460 0.460 0.000   0 0.430
SGPZK7 23/06/2016 Put 4.400 0.375 0.375 0.000   0 0.395
SGPZL7 23/06/2016 Call 4.600 0.375 0.375 0.000   100 0.350
SGPZM7 23/06/2016 Put 4.600 0.490 0.490 0.000   0 0.515
SGPZP7 23/06/2016 Call 4.800 0.300 0.300 0.000   0 0.280
SGPZQ7 23/06/2016 Put 4.800 0.620 0.620 0.000   0 0.650
SGPZN7 23/06/2016 Call 5.000 0.240 0.240 0.000   0 0.225
SGPZO7 23/06/2016 Put 5.000 0.765 0.765 0.000   0 0.800
SGPBL8 23/06/2016 Call 5.500 0.135 0.135 0.000   0 0.125
SGPBM8 23/06/2016 Put 5.500 1.175 1.175 0.000   0 1.215
SGPE18 23/06/2016 Call 6.000 0.075 0.075 0.000   0 0.065
SGPE28 23/06/2016 Put 6.000 1.630 1.630 0.000   0 1.675
SGPEQ8 23/06/2016 Call 6.500 0.040 0.040 0.000   0 0.035
SGPER8 23/06/2016 Put 6.500 2.105 2.105 0.000   0 2.150
SGPIQ8 29/09/2016 Call 3.800 0.795 0.795 0.000   0 0.750
SGPIR8 29/09/2016 Put 3.800 0.185 0.185 0.000   0 0.200
SGPIG8 29/09/2016 Call 4.000 0.635 0.635 0.000   0 0.600
SGPIH8 29/09/2016 Put 4.000 0.260 0.260 0.000   0 0.275
SGPIK8 29/09/2016 Call 4.200 0.505 0.505 0.000   0 0.475
SGPIL8 29/09/2016 Put 4.200 0.350 0.350 0.000   0 0.370
SGPIO8 29/09/2016 Call 4.400 0.400 0.400 0.000   0 0.370
SGPIP8 29/09/2016 Put 4.400 0.455 0.455 0.000   0 0.485
SGPII8 29/09/2016 Call 4.600 0.315 0.315 0.000   0 0.290
SGPIJ8 29/09/2016 Put 4.600 0.580 0.580 0.000   0 0.605
SGPIM8 29/09/2016 Call 4.800 0.245 0.245 0.000   0 0.225
SGPIN8 29/09/2016 Put 4.800 0.715 0.715 0.000   0 0.745
SGPI98 29/09/2016 Call 5.000 0.190 0.190 0.000   0 0.170
SGPIF8 29/09/2016 Put 5.000 0.860 0.860 0.000   0 0.895
SGPIS8 29/09/2016 Call 5.500 0.095 0.095 0.000   0 0.085
SGPIT8 29/09/2016 Put 5.500 1.260 1.260 0.000   0 1.305
SGPIU8 29/09/2016 Call 6.000 0.045 0.045 0.000   0 0.040
SGPIV8 29/09/2016 Put 6.000 1.705 1.705 0.000   0 1.750

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.