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 4.045 Up 0.045 4.040 4.050 4.050 4.085 4.010 4,926,998 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPP27 30/10/2014 Call 0.010 4.020 4.020 0.000   0 3.995
SGPN77 30/10/2014 Call 3.100 0.935 0.935 0.000   0 0.905
SGPN87 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPNZ7 30/10/2014 Call 3.200 0.835 0.835 0.000   0 0.810
SGPP17 30/10/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPNL7 30/10/2014 Call 3.300 0.735 0.735 0.000   0 0.710
SGPNM7 30/10/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SGPNP7 30/10/2014 Call 3.400 0.635 0.635 0.000   0 0.610
SGPNQ7 30/10/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SGPN97 30/10/2014 Call 3.500 0.535 0.535 0.000   0 0.510
SGPNK7 30/10/2014 Put 3.500 0.000 0.000 0.000   0 0.001
SGPNR7 30/10/2014 Call 3.600 0.435 0.435 0.000   0 0.410
SGPNS7 30/10/2014 Put 3.600 0.000 0.000 0.000   0 0.002
SGPMW7 30/10/2014 Call 3.700 0.315 0.385 0.000   0 0.315
SGPMX7 30/10/2014 Put 3.700 0.002 0.002 0.000   3,815 0.006
SGPW97 30/10/2014 Call 3.710 0.325 0.325 0.000   0 0.305
SGPWA7 30/10/2014 Put 3.710 0.002 0.002 0.000   0 0.007
SGPNN7 30/10/2014 Call 3.800 0.210 0.290 0.000   0 0.215
SGPNO7 30/10/2014 Put 3.800 0.006 0.006 0.000   980 0.015
SGPWC7 30/10/2014 Call 3.810 0.230 0.230 0.000   0 0.210
SGPWB7 30/10/2014 Put 3.810 0.006 0.006 0.000   0 0.015
SGPMY7 30/10/2014 Call 3.900 0.125 0.180 0.000   50 0.130
SGPMZ7 30/10/2014 Put 3.900 0.000 0.040 0.000   1,164 0.030
SGPNV7 30/10/2014 Call 4.000 0.065 0.090 0.000   1,020 0.060
SGPNW7 30/10/2014 Put 4.000 0.015 0.045 0.000   3,065 0.060
SGPQM7 30/10/2014 Call 4.010 0.070 0.070 0.000   0 0.055
SGPQL7 30/10/2014 Put 4.010 0.055 0.055 0.000   0 0.065
SGPN57 30/10/2014 Call 4.100 0.010 0.045 0.000   7,500 0.025
SGPN67 30/10/2014 Put 4.100 0.065 0.095 0.000   50 0.120
SGPNX7 30/10/2014 Call 4.200 0.010 0.010 0.000   3,520 0.006
SGPNY7 30/10/2014 Put 4.200 0.130 0.185 0.000   2,500 0.205
SGPN37 30/10/2014 Call 4.300 0.004 0.004 0.000   0 0.001
SGPN47 30/10/2014 Put 4.300 0.215 0.295 0.000   0 0.300
SGPNT7 30/10/2014 Call 4.400 0.001 0.001 0.000   628 0.000
SGPNU7 30/10/2014 Put 4.400 0.315 0.395 0.000   0 0.400
SGPN17 30/10/2014 Call 4.500 0.000 0.000 0.000   0 0.000
SGPN27 30/10/2014 Put 4.500 0.405 0.505 0.000   0 0.500
SGPP37 30/10/2014 Call 4.600 0.000 0.000 0.000   0 0.000
SGPP47 30/10/2014 Put 4.600 0.575 0.575 0.000   0 0.600
SGPQD7 30/10/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SGPQE7 30/10/2014 Put 4.700 0.675 0.675 0.000   0 0.700
SGPS47 30/10/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SGPS57 30/10/2014 Put 4.800 0.775 0.775 0.000   0 0.800
SGPTE7 30/10/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SGPTF7 30/10/2014 Put 4.900 0.875 0.875 0.000   0 0.900
SGPTU7 30/10/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTV7 30/10/2014 Put 5.000 0.975 0.975 0.000   0 1.000
SGPQA7 27/11/2014 Call 0.010 4.030 4.030 0.000   0 4.000
SGPQ27 27/11/2014 Call 3.200 0.850 0.850 0.000   0 0.820
SGPQ37 27/11/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPP77 27/11/2014 Call 3.300 0.750 0.750 0.000   0 0.725
SGPP87 27/11/2014 Put 3.300 0.001 0.001 0.000   0 0.001
SGPPX7 27/11/2014 Call 3.400 0.650 0.650 0.000   0 0.625
SGPPY7 27/11/2014 Put 3.400 0.002 0.002 0.000   0 0.002
SGPP57 27/11/2014 Call 3.500 0.550 0.550 0.000   0 0.525
SGPP67 27/11/2014 Put 3.500 0.004 0.004 0.000   0 0.004
SGPPV7 27/11/2014 Call 3.600 0.450 0.450 0.000   0 0.425
SGPPW7 27/11/2014 Put 3.600 0.008 0.008 0.000   0 0.009
SGPPL7 27/11/2014 Call 3.700 0.330 0.405 0.000   0 0.330
SGPPM7 27/11/2014 Put 3.700 0.015 0.015 0.000   0 0.015
SGPWE7 27/11/2014 Call 3.710 0.345 0.345 0.000   0 0.325
SGPWD7 27/11/2014 Put 3.710 0.015 0.015 0.000   0 0.020
SGPPZ7 27/11/2014 Call 3.800 0.245 0.295 0.000   0 0.245
SGPQ17 27/11/2014 Put 3.800 0.003 0.040 0.000   0 0.030
SGPWF7 27/11/2014 Call 3.810 0.255 0.255 0.000   0 0.235
SGPWG7 27/11/2014 Put 3.810 0.030 0.030 0.000   0 0.035
SGPPN7 27/11/2014 Call 3.900 0.165 0.215 0.000   90 0.165
SGPPO7 27/11/2014 Put 3.900 0.015 0.050 0.000   52 0.055
SGPQ67 27/11/2014 Call 4.000 0.100 0.140 0.000   135 0.100
SGPQ77 27/11/2014 Put 4.000 0.050 0.080 0.000   200 0.095
SGPQN7 27/11/2014 Call 4.010 0.105 0.105 0.000   0 0.095
SGPQO7 27/11/2014 Put 4.010 0.085 0.085 0.000   0 0.095
SGPPR7 27/11/2014 Call 4.100 0.050 0.070 0.000   20 0.055
SGPPS7 27/11/2014 Put 4.100 0.090 0.130 0.000   120 0.150
SGPQ87 27/11/2014 Call 4.200 0.010 0.050 0.000   2,150 0.025
SGPQ97 27/11/2014 Put 4.200 0.155 0.200 0.000   2,140 0.220
SGPP97 27/11/2014 Call 4.300 0.002 0.040 0.000   150 0.015
SGPPK7 27/11/2014 Put 4.300 0.240 0.285 0.000   50 0.305
SGPQ47 27/11/2014 Call 4.400 0.008 0.008 0.000   0 0.005
SGPQ57 27/11/2014 Put 4.400 0.315 0.395 0.000   0 0.400
SGPPP7 27/11/2014 Call 4.500 0.004 0.004 0.000   0 0.002
SGPPQ7 27/11/2014 Put 4.500 0.405 0.505 0.000   0 0.500
SGPPT7 27/11/2014 Call 4.600 0.002 0.002 0.000   0 0.001
SGPPU7 27/11/2014 Put 4.600 0.570 0.570 0.000   0 0.600
SGPQF7 27/11/2014 Call 4.700 0.001 0.001 0.000   0 0.000
SGPQG7 27/11/2014 Put 4.700 0.670 0.670 0.000   0 0.700
SGPS67 27/11/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SGPS77 27/11/2014 Put 4.800 0.770 0.770 0.000   0 0.800
SGPTG7 27/11/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SGPTH7 27/11/2014 Put 4.900 0.870 0.870 0.000   0 0.900
SGPTW7 27/11/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTX7 27/11/2014 Put 5.000 0.970 0.970 0.000   0 1.000
SGPPO8 18/12/2014 Call 0.010 4.035 4.035 0.000   60,825 4.005
SGPBS9 18/12/2014 Call 2.600 1.450 1.450 0.000   20 1.415
SGPBT9 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
SGPPK8 18/12/2014 Call 2.700 1.355 1.355 0.000   0 1.315
SGPPL8 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
SGPP48 18/12/2014 Call 2.800 1.255 1.255 0.000   0 1.220
SGPP58 18/12/2014 Put 2.800 0.000 0.000 0.000   0 0.000
SGPP88 18/12/2014 Call 2.900 1.155 1.155 0.000   0 1.120
SGPP98 18/12/2014 Put 2.900 0.000 0.000 0.000   0 0.000
SGPP68 18/12/2014 Call 3.000 1.055 1.055 0.000   0 1.020
SGPP78 18/12/2014 Put 3.000 0.000 0.000 0.000   20 0.000
SGPPM8 18/12/2014 Call 3.100 0.955 0.955 0.000   0 0.925
SGPPN8 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPPP8 18/12/2014 Call 3.200 0.855 0.855 0.000   0 0.825
SGPPQ8 18/12/2014 Put 3.200 0.001 0.001 0.000   0 0.001
SGPPR8 18/12/2014 Call 3.300 0.755 0.755 0.000   0 0.725
SGPPS8 18/12/2014 Put 3.300 0.002 0.002 0.000   0 0.002
SGPPZ8 18/12/2014 Call 3.400 0.660 0.660 0.000   0 0.630
SGPQ18 18/12/2014 Put 3.400 0.005 0.005 0.000   0 0.005
SGPQN8 18/12/2014 Call 3.500 0.560 0.560 0.000   0 0.535
SGPQO8 18/12/2014 Put 3.500 0.009 0.009 0.000   0 0.010
SGPRG8 18/12/2014 Call 3.600 0.465 0.465 0.000   0 0.440
SGPRH8 18/12/2014 Put 3.600 0.015 0.015 0.000   20 0.015
SGPSB8 18/12/2014 Call 3.700 0.335 0.415 0.000   1,440 0.350
SGPSC8 18/12/2014 Put 3.700 0.003 0.040 0.000   100 0.030
SGPWH7 18/12/2014 Call 3.710 0.360 0.360 0.000   0 0.340
SGPWI7 18/12/2014 Put 3.710 0.025 0.025 0.000   0 0.030
SGPBO9 18/12/2014 Call 3.800 0.265 0.310 0.000   0 0.260
SGPBP9 18/12/2014 Put 3.800 0.015 0.050 0.000   0 0.045
SGPWK7 18/12/2014 Call 3.810 0.275 0.275 0.000   0 0.255
SGPWJ7 18/12/2014 Put 3.810 0.040 0.040 0.000   0 0.050
SGPIY7 18/12/2014 Call 3.900 0.185 0.235 0.000   0 0.185
SGPIZ7 18/12/2014 Put 3.900 0.030 0.065 0.000   0 0.075
SGPBQ9 18/12/2014 Call 4.000 0.115 0.170 0.000   683 0.125
SGPBR9 18/12/2014 Put 4.000 0.065 0.100 0.000   200 0.110
SGPIW7 18/12/2014 Call 4.100 0.070 0.110 0.000   3,168 0.075
SGPIX7 18/12/2014 Put 4.100 0.115 0.145 0.000   120 0.165
SGPCM9 18/12/2014 Call 4.200 0.030 0.070 0.000   510 0.045
SGPCN9 18/12/2014 Put 4.200 0.170 0.210 0.000   100 0.230
SGPQK7 18/12/2014 Call 4.210 0.045 0.045 0.000   0 0.040
SGPQJ7 18/12/2014 Put 4.210 0.220 0.220 0.000   0 0.235
SGPJ17 18/12/2014 Call 4.300 0.008 0.045 0.000   0 0.025
SGPJ27 18/12/2014 Put 4.300 0.250 0.290 0.000   0 0.315
SGPJG9 18/12/2014 Call 4.400 0.015 0.015 0.000   50 0.010
SGPJH9 18/12/2014 Put 4.400 0.315 0.395 0.000   0 0.405
SGPJL7 18/12/2014 Call 4.500 0.008 0.008 0.000   0 0.005
SGPJM7 18/12/2014 Put 4.500 0.405 0.505 0.000   0 0.500
SGPQ29 18/12/2014 Call 4.600 0.004 0.004 0.000   0 0.002
SGPQ39 18/12/2014 Put 4.600 0.575 0.575 0.000   0 0.600
SGPL87 18/12/2014 Call 4.700 0.002 0.002 0.000   0 0.001
SGPL97 18/12/2014 Put 4.700 0.670 0.670 0.000   0 0.700
SGPT99 18/12/2014 Call 4.800 0.001 0.001 0.000   0 0.000
SGPTA9 18/12/2014 Put 4.800 0.770 0.770 0.000   0 0.800
SGPTI7 18/12/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SGPTJ7 18/12/2014 Put 4.900 0.870 0.870 0.000   0 0.900
SGPTY7 18/12/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTZ7 18/12/2014 Put 5.000 0.970 0.970 0.000   0 1.000
SGPT37 29/01/2015 Call 0.010 3.930 3.930 0.000   0 3.900
SGPWL7 29/01/2015 Call 3.200 0.850 0.850 0.000   0 0.825
SGPWM7 29/01/2015 Put 3.200 0.025 0.025 0.000   0 0.020
SGPT47 29/01/2015 Call 3.300 0.750 0.750 0.000   0 0.725
SGPT57 29/01/2015 Put 3.300 0.003 0.040 0.000   0 0.025
SGPSG7 29/01/2015 Call 3.400 0.650 0.650 0.000   0 0.625
SGPSH7 29/01/2015 Put 3.400 0.025 0.025 0.000   0 0.025
SGPSY7 29/01/2015 Call 3.500 0.555 0.555 0.000   0 0.530
SGPSZ7 29/01/2015 Put 3.500 0.010 0.040 0.000   0 0.035
SGPSI7 29/01/2015 Call 3.600 0.460 0.460 0.000   0 0.435
SGPSJ7 29/01/2015 Put 3.600 0.025 0.045 0.000   100 0.050
SGPSO7 29/01/2015 Call 3.700 0.365 0.365 0.000   0 0.345
SGPSP7 29/01/2015 Put 3.700 0.060 0.060 0.000   0 0.070
SGPSK7 29/01/2015 Call 3.800 0.250 0.325 0.000   0 0.260
SGPSL7 29/01/2015 Put 3.800 0.065 0.090 0.000   400 0.100
SGPSU7 29/01/2015 Call 3.900 0.180 0.240 0.000   0 0.185
SGPSV7 29/01/2015 Put 3.900 0.100 0.125 0.000   0 0.140
SGPSC7 29/01/2015 Call 4.000 0.125 0.165 0.000   0 0.125
SGPSD7 29/01/2015 Put 4.000 0.140 0.170 0.000   400 0.195
SGPSS7 29/01/2015 Call 4.100 0.075 0.115 0.000   0 0.085
SGPST7 29/01/2015 Put 4.100 0.200 0.240 0.000   0 0.260
SGPS87 29/01/2015 Call 4.200 0.045 0.070 0.000   0 0.055
SGPS97 29/01/2015 Put 4.200 0.275 0.310 0.000   0 0.340
SGPT17 29/01/2015 Call 4.300 0.020 0.045 0.000   0 0.035
SGPT27 29/01/2015 Put 4.300 0.355 0.395 0.000   0 0.425
SGPSA7 29/01/2015 Call 4.400 0.010 0.040 0.000   0 0.025
SGPSB7 29/01/2015 Put 4.400 0.490 0.490 0.000   0 0.520
SGPSQ7 29/01/2015 Call 4.500 0.003 0.040 0.000   0 0.015
SGPSR7 29/01/2015 Put 4.500 0.585 0.585 0.000   0 0.610
SGPSE7 29/01/2015 Call 4.600 0.015 0.015 0.000   0 0.010
SGPSF7 29/01/2015 Put 4.600 0.680 0.680 0.000   0 0.705
SGPSW7 29/01/2015 Call 4.700 0.010 0.010 0.000   0 0.008
SGPSX7 29/01/2015 Put 4.700 0.780 0.780 0.000   0 0.805
SGPSM7 29/01/2015 Call 4.800 0.008 0.008 0.000   0 0.006
SGPSN7 29/01/2015 Put 4.800 0.875 0.875 0.000   0 0.900
SGPTK7 29/01/2015 Call 4.900 0.005 0.005 0.000   0 0.004
SGPTL7 29/01/2015 Put 4.900 0.975 0.975 0.000   0 1.000
SGPU17 29/01/2015 Call 5.000 0.003 0.003 0.000   0 0.002
SGPU27 29/01/2015 Put 5.000 1.075 1.075 0.000   0 1.100
SGPV27 26/02/2015 Call 0.010 3.935 3.935 0.000   0 3.905
SGPWN7 26/02/2015 Call 3.200 0.850 0.850 0.000   0 0.825
SGPWO7 26/02/2015 Put 3.200 0.030 0.030 0.000   0 0.030
SGPV77 26/02/2015 Call 3.300 0.750 0.750 0.000   0 0.725
SGPV87 26/02/2015 Put 3.300 0.030 0.030 0.000   0 0.030
SGPV57 26/02/2015 Call 3.400 0.655 0.655 0.000   0 0.630
SGPV67 26/02/2015 Put 3.400 0.035 0.035 0.000   0 0.035
SGPUT7 26/02/2015 Call 3.500 0.555 0.555 0.000   0 0.530
SGPUU7 26/02/2015 Put 3.500 0.040 0.040 0.000   0 0.045
SGPUF7 26/02/2015 Call 3.600 0.465 0.465 0.000   0 0.440
SGPUG7 26/02/2015 Put 3.600 0.050 0.050 0.000   0 0.060
SGPUR7 26/02/2015 Call 3.700 0.375 0.375 0.000   0 0.350
SGPUS7 26/02/2015 Put 3.700 0.070 0.070 0.000   0 0.080
SGPUJ7 26/02/2015 Call 3.800 0.290 0.290 0.000   0 0.265
SGPUK7 26/02/2015 Put 3.800 0.100 0.100 0.000   0 0.115
SGPUX7 26/02/2015 Call 3.900 0.215 0.215 0.000   0 0.195
SGPUY7 26/02/2015 Put 3.900 0.140 0.140 0.000   0 0.155
SGPU97 26/02/2015 Call 4.000 0.150 0.150 0.000   0 0.135
SGPUA7 26/02/2015 Put 4.000 0.190 0.190 0.000   0 0.210
SGPUV7 26/02/2015 Call 4.100 0.105 0.105 0.000   0 0.095
SGPUW7 26/02/2015 Put 4.100 0.250 0.250 0.000   0 0.275
SGPU77 26/02/2015 Call 4.200 0.070 0.070 0.000   0 0.060
SGPU87 26/02/2015 Put 4.200 0.325 0.325 0.000   0 0.355
SGPUN7 26/02/2015 Call 4.300 0.050 0.050 0.000   0 0.040
SGPUO7 26/02/2015 Put 4.300 0.405 0.405 0.000   0 0.440
SGPUB7 26/02/2015 Call 4.400 0.035 0.035 0.000   0 0.030
SGPUC7 26/02/2015 Put 4.400 0.495 0.495 0.000   0 0.525
SGPUZ7 26/02/2015 Call 4.500 0.025 0.025 0.000   0 0.020
SGPV17 26/02/2015 Put 4.500 0.590 0.590 0.000   0 0.615
SGPUD7 26/02/2015 Call 4.600 0.020 0.020 0.000   0 0.015
SGPUE7 26/02/2015 Put 4.600 0.685 0.685 0.000   0 0.710
SGPUP7 26/02/2015 Call 4.700 0.015 0.015 0.000   0 0.009
SGPUQ7 26/02/2015 Put 4.700 0.780 0.780 0.000   0 0.805
SGPUL7 26/02/2015 Call 4.800 0.010 0.010 0.000   0 0.006
SGPUM7 26/02/2015 Put 4.800 0.880 0.880 0.000   0 0.905
SGPUH7 26/02/2015 Call 4.900 0.007 0.007 0.000   0 0.004
SGPUI7 26/02/2015 Put 4.900 0.975 0.975 0.000   0 1.005
SGPV37 26/02/2015 Call 5.000 0.005 0.005 0.000   0 0.002
SGPV47 26/02/2015 Put 5.000 1.070 1.070 0.000   0 1.100
SGPMT7 26/03/2015 Call 0.010 3.945 3.945 0.000   0 3.915
SGPWC9 26/03/2015 Call 2.600 1.445 1.445 0.000   0 1.415
SGPWD9 26/03/2015 Put 2.600 0.030 0.030 0.000   0 0.003
SGPSW9 26/03/2015 Call 2.800 1.245 1.245 0.000   0 1.215
SGPSX9 26/03/2015 Put 2.800 0.030 0.030 0.000   0 0.008
SGPSG9 26/03/2015 Call 3.000 1.050 1.050 0.000   0 1.020
SGPSH9 26/03/2015 Put 3.000 0.030 0.030 0.000   0 0.015
SGPML7 26/03/2015 Call 3.100 0.950 0.950 0.000   0 0.920
SGPMM7 26/03/2015 Put 3.100 0.030 0.030 0.000   0 0.020
SGPSO9 26/03/2015 Call 3.200 0.850 0.850 0.000   0 0.820
SGPSP9 26/03/2015 Put 3.200 0.030 0.030 0.000   0 0.025
SGPMJ7 26/03/2015 Call 3.300 0.750 0.750 0.000   0 0.725
SGPMK7 26/03/2015 Put 3.300 0.035 0.035 0.000   0 0.035
SGPSE9 26/03/2015 Call 3.400 0.655 0.655 0.000   0 0.630
SGPSF9 26/03/2015 Put 3.400 0.040 0.040 0.000   0 0.040
SGPMN7 26/03/2015 Call 3.500 0.560 0.560 0.000   0 0.535
SGPMO7 26/03/2015 Put 3.500 0.050 0.050 0.000   150 0.055
SGPSI9 26/03/2015 Call 3.600 0.465 0.465 0.000   0 0.445
SGPSJ9 26/03/2015 Put 3.600 0.065 0.065 0.000   70 0.070
SGPMP7 26/03/2015 Call 3.700 0.380 0.380 0.000   0 0.360
SGPMQ7 26/03/2015 Put 3.700 0.085 0.085 0.000   100 0.095
SGPSK9 26/03/2015 Call 3.800 0.300 0.300 0.000   20 0.280
SGPSL9 26/03/2015 Put 3.800 0.115 0.115 0.000   290 0.130
SGPMR7 26/03/2015 Call 3.900 0.225 0.225 0.000   1,690 0.210
SGPMS7 26/03/2015 Put 3.900 0.155 0.155 0.000   800 0.175
SGPSM9 26/03/2015 Call 4.000 0.165 0.165 0.165 200 50 0.155
SGPSN9 26/03/2015 Put 4.000 0.205 0.205 0.000   20 0.225
SGPMF7 26/03/2015 Call 4.100 0.120 0.120 0.000   472 0.110
SGPMG7 26/03/2015 Put 4.100 0.265 0.265 0.000   0 0.290
SGPSS9 26/03/2015 Call 4.200 0.085 0.085 0.000   0 0.080
SGPST9 26/03/2015 Put 4.200 0.335 0.335 0.000   0 0.365
SGPMH7 26/03/2015 Call 4.300 0.060 0.060 0.000   250 0.055
SGPMI7 26/03/2015 Put 4.300 0.415 0.415 0.000   100 0.445
SGPSU9 26/03/2015 Call 4.400 0.045 0.045 0.000   40 0.040
SGPSV9 26/03/2015 Put 4.400 0.500 0.500 0.000   0 0.530
SGPMU7 26/03/2015 Call 4.500 0.030 0.030 0.000   0 0.030
SGPMV7 26/03/2015 Put 4.500 0.590 0.590 0.000   0 0.620
SGPSQ9 26/03/2015 Call 4.600 0.025 0.025 0.000   0 0.025
SGPSR9 26/03/2015 Put 4.600 0.685 0.685 0.000   0 0.710
SGPQH7 26/03/2015 Call 4.700 0.020 0.020 0.000   0 0.020
SGPQI7 26/03/2015 Put 4.700 0.780 0.780 0.000   0 0.805
SGPTB9 26/03/2015 Call 4.800 0.015 0.015 0.000   0 0.015
SGPTC9 26/03/2015 Put 4.800 0.875 0.875 0.000   0 0.905
SGPTM7 26/03/2015 Call 4.900 0.009 0.009 0.000   0 0.010
SGPTN7 26/03/2015 Put 4.900 0.970 0.970 0.000   0 1.005
SGPU37 26/03/2015 Call 5.000 0.006 0.006 0.000   0 0.007
SGPU47 26/03/2015 Put 5.000 1.065 1.065 0.000   0 1.105
SGPDP9 25/06/2015 Call 0.010 3.970 3.970 0.000   0 3.940
SGPDL9 25/06/2015 Call 2.400 1.645 1.645 0.000   0 1.610
SGPDM9 25/06/2015 Put 2.400 0.001 0.001 0.000   0 0.001
SGPD39 25/06/2015 Call 2.600 1.445 1.445 0.000   0 1.415
SGPD49 25/06/2015 Put 2.600 0.004 0.004 0.000   0 0.004
SGPD79 25/06/2015 Call 2.800 1.245 1.245 0.000   0 1.215
SGPD89 25/06/2015 Put 2.800 0.010 0.010 0.000   0 0.010
SGPCW9 25/06/2015 Call 3.000 1.045 1.045 0.000   0 1.015
SGPCX9 25/06/2015 Put 3.000 0.020 0.020 0.000   0 0.025
SGPCY9 25/06/2015 Call 3.200 0.850 0.850 0.000   0 0.820
SGPCZ9 25/06/2015 Put 3.200 0.040 0.040 0.000   0 0.040
SGPQX7 25/06/2015 Call 3.300 0.750 0.750 0.000   0 0.720
SGPQY7 25/06/2015 Put 3.300 0.050 0.050 0.000   0 0.055
SGPDN9 25/06/2015 Call 3.400 0.655 0.655 0.000   0 0.625
SGPDO9 25/06/2015 Put 3.400 0.065 0.065 0.000   0 0.070
SGPQZ7 25/06/2015 Call 3.500 0.565 0.565 0.000   0 0.540
SGPR17 25/06/2015 Put 3.500 0.080 0.080 0.000   0 0.090
SGPD19 25/06/2015 Call 3.600 0.475 0.475 0.000   0 0.455
SGPD29 25/06/2015 Put 3.600 0.105 0.105 0.000   30 0.115
SGPQV7 25/06/2015 Call 3.700 0.395 0.395 0.000   0 0.375
SGPQW7 25/06/2015 Put 3.700 0.135 0.135 0.000   0 0.150
SGPD59 25/06/2015 Call 3.800 0.325 0.325 0.000   0 0.305
SGPD69 25/06/2015 Put 3.800 0.170 0.170 0.000   0 0.190
SGPR27 25/06/2015 Call 3.900 0.260 0.260 0.000   0 0.245
SGPR37 25/06/2015 Put 3.900 0.215 0.215 0.000   400 0.235
SGPD99 25/06/2015 Call 4.000 0.205 0.205 0.000   400 0.190
SGPDK9 25/06/2015 Put 4.000 0.270 0.270 0.000   0 0.290
SGPQT7 25/06/2015 Call 4.100 0.155 0.155 0.000   0 0.150
SGPQU7 25/06/2015 Put 4.100 0.330 0.330 0.000   0 0.350
SGPF89 25/06/2015 Call 4.200 0.115 0.115 0.000   400 0.110
SGPF99 25/06/2015 Put 4.200 0.395 0.395 0.000   10 0.420
SGPQP7 25/06/2015 Call 4.300 0.085 0.085 0.000   400 0.080
SGPQQ7 25/06/2015 Put 4.300 0.470 0.470 0.000   0 0.495
SGPJI9 25/06/2015 Call 4.400 0.065 0.065 0.000   400 0.060
SGPJJ9 25/06/2015 Put 4.400 0.550 0.550 0.000   0 0.580
SGPQR7 25/06/2015 Call 4.500 0.045 0.045 0.000   161 0.045
SGPQS7 25/06/2015 Put 4.500 0.630 0.630 0.000   0 0.665
SGPQ49 25/06/2015 Call 4.600 0.035 0.035 0.000   0 0.035
SGPQ59 25/06/2015 Put 4.600 0.720 0.720 0.000   0 0.750
SGPRZ7 25/06/2015 Call 4.700 0.025 0.025 0.000   0 0.025
SGPS17 25/06/2015 Put 4.700 0.810 0.810 0.000   0 0.840
SGPTD9 25/06/2015 Call 4.800 0.020 0.020 0.000   0 0.020
SGPTE9 25/06/2015 Put 4.800 0.905 0.905 0.000   0 0.935
SGPTO7 25/06/2015 Call 4.900 0.015 0.015 0.000   0 0.015
SGPTP7 25/06/2015 Put 4.900 1.000 1.000 0.000   0 1.030
SGPU57 25/06/2015 Call 5.000 0.010 0.010 0.000   0 0.010
SGPU67 25/06/2015 Put 5.000 1.095 1.095 0.000   0 1.125
SGPW87 24/09/2015 Call 0.010 3.875 3.875 0.000   0 3.840
SGPIM7 24/09/2015 Call 2.800 1.245 1.245 0.000   0 1.215
SGPIN7 24/09/2015 Put 2.800 0.025 0.025 0.000   0 0.025
SGPD97 24/09/2015 Call 3.000 1.045 1.045 0.000   0 1.015
SGPDK7 24/09/2015 Put 3.000 0.035 0.035 0.000   0 0.040
SGPDL7 24/09/2015 Call 3.200 0.850 0.850 0.000   0 0.820
SGPDM7 24/09/2015 Put 3.200 0.055 0.055 0.000   0 0.060
SGPVD7 24/09/2015 Call 3.300 0.750 0.750 0.000   0 0.725
SGPVE7 24/09/2015 Put 3.300 0.070 0.070 0.000   0 0.080
SGPDP7 24/09/2015 Call 3.400 0.660 0.660 0.000   0 0.630
SGPDQ7 24/09/2015 Put 3.400 0.090 0.090 0.000   100 0.100
SGPVB7 24/09/2015 Call 3.500 0.570 0.570 0.000   0 0.545
SGPVC7 24/09/2015 Put 3.500 0.110 0.110 0.000   0 0.125
SGPDR7 24/09/2015 Call 3.600 0.485 0.485 0.000   0 0.460
SGPDS7 24/09/2015 Put 3.600 0.140 0.140 0.000   0 0.155
SGPVF7 24/09/2015 Call 3.700 0.410 0.410 0.000   0 0.385
SGPVG7 24/09/2015 Put 3.700 0.175 0.175 0.000   0 0.190
SGPDN7 24/09/2015 Call 3.800 0.340 0.340 0.000   0 0.320
SGPDO7 24/09/2015 Put 3.800 0.220 0.220 0.000   0 0.230
SGPV97 24/09/2015 Call 3.900 0.280 0.280 0.000   0 0.260
SGPVA7 24/09/2015 Put 3.900 0.270 0.270 0.000   0 0.275
SGPDT7 24/09/2015 Call 4.000 0.225 0.225 0.000   0 0.215
SGPDU7 24/09/2015 Put 4.000 0.320 0.320 0.000   250 0.330
SGPVL7 24/09/2015 Call 4.100 0.180 0.180 0.000   0 0.170
SGPVM7 24/09/2015 Put 4.100 0.375 0.375 0.000   0 0.385
SGPDV7 24/09/2015 Call 4.200 0.140 0.140 0.000   0 0.135
SGPDW7 24/09/2015 Put 4.200 0.435 0.435 0.000   200 0.450
SGPVH7 24/09/2015 Call 4.300 0.110 0.110 0.000   0 0.105
SGPVI7 24/09/2015 Put 4.300 0.505 0.505 0.000   0 0.520
SGPDZ7 24/09/2015 Call 4.400 0.085 0.085 0.000   300 0.080
SGPE17 24/09/2015 Put 4.400 0.580 0.580 0.000   0 0.595
SGPVJ7 24/09/2015 Call 4.500 0.065 0.065 0.000   0 0.060
SGPVK7 24/09/2015 Put 4.500 0.660 0.660 0.000   0 0.675
SGPDX7 24/09/2015 Call 4.600 0.050 0.050 0.000   0 0.045
SGPDY7 24/09/2015 Put 4.600 0.750 0.750 0.000   0 0.765
SGPVN7 24/09/2015 Call 4.700 0.040 0.040 0.000   0 0.035
SGPVO7 24/09/2015 Put 4.700 0.845 0.845 0.000   0 0.855
SGPE27 24/09/2015 Call 4.800 0.030 0.030 0.000   0 0.030
SGPE37 24/09/2015 Put 4.800 0.940 0.940 0.000   0 0.950
SGPT67 24/09/2015 Call 5.000 0.020 0.020 0.000   0 0.020
SGPT77 24/09/2015 Put 5.000 1.130 1.130 0.000   0 1.145
SGPMQ9 17/12/2015 Call 3.000 1.045 1.045 0.000   185 1.015
SGPMR9 17/12/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SGPR87 17/12/2015 Call 3.200 0.845 0.845 0.000   0 0.815
SGPR97 17/12/2015 Put 3.200 0.001 0.001 0.000   0 0.001
SGPRF7 17/12/2015 Call 3.400 0.645 0.645 0.000   0 0.615
SGPRG7 17/12/2015 Put 3.400 0.005 0.005 0.000   0 0.006
SGPMI9 17/12/2015 Call 3.600 0.450 0.450 0.000   80 0.420
SGPMJ9 17/12/2015 Put 3.600 0.025 0.025 0.000   0 0.030
SGPME9 17/12/2015 Call 3.800 0.260 0.260 0.000   0 0.235
SGPMF9 17/12/2015 Put 3.800 0.080 0.080 0.000   150 0.090
SGPRL7 17/12/2015 Call 4.000 0.130 0.130 0.000   0 0.115
SGPRM7 17/12/2015 Put 4.000 0.190 0.190 0.000   0 0.210
SGPRJ7 17/12/2015 Call 4.200 0.060 0.060 0.000   0 0.055
SGPRK7 17/12/2015 Put 4.200 0.350 0.350 0.000   100 0.375
SGPRH7 17/12/2015 Call 4.400 0.030 0.030 0.000   250 0.025
SGPRI7 17/12/2015 Put 4.400 0.530 0.530 0.000   0 0.560
SGPR67 17/12/2015 Call 4.600 0.010 0.010 0.000   200 0.010
SGPR77 17/12/2015 Put 4.600 0.725 0.725 0.000   0 0.755
SGPR47 17/12/2015 Call 4.800 0.005 0.005 0.000   0 0.004
SGPR57 17/12/2015 Put 4.800 0.920 0.920 0.000   0 0.950
SGPT87 17/12/2015 Call 5.000 0.002 0.002 0.000   0 0.002
SGPT97 17/12/2015 Put 5.000 1.120 1.120 0.000   0 1.145
SGPWP7 23/03/2016 Call 3.000 1.045 1.045 0.000   0 1.015
SGPWQ7 23/03/2016 Put 3.000 0.025 0.025 0.000   0 0.030
SGPVR7 23/03/2016 Call 3.200 0.845 0.845 0.000   0 0.815
SGPVS7 23/03/2016 Put 3.200 0.055 0.055 0.000   0 0.060
SGPVP7 23/03/2016 Call 3.400 0.650 0.650 0.000   0 0.620
SGPVQ7 23/03/2016 Put 3.400 0.100 0.100 0.000   0 0.110
SGPVT7 23/03/2016 Call 3.600 0.465 0.465 0.000   0 0.440
SGPVU7 23/03/2016 Put 3.600 0.170 0.170 0.000   0 0.180
SGPW67 23/03/2016 Call 3.800 0.320 0.320 0.000   0 0.300
SGPW77 23/03/2016 Put 3.800 0.265 0.265 0.000   0 0.275
SGPVV7 23/03/2016 Call 4.000 0.215 0.215 0.000   0 0.205
SGPVW7 23/03/2016 Put 4.000 0.380 0.380 0.000   0 0.395
SGPVX7 23/03/2016 Call 4.200 0.145 0.145 0.000   0 0.135
SGPVY7 23/03/2016 Put 4.200 0.515 0.515 0.000   0 0.535
SGPVZ7 23/03/2016 Call 4.400 0.095 0.095 0.000   0 0.085
SGPW17 23/03/2016 Put 4.400 0.665 0.665 0.000   0 0.690
SGPW27 23/03/2016 Call 4.600 0.060 0.060 0.000   0 0.055
SGPW37 23/03/2016 Put 4.600 0.830 0.830 0.000   0 0.855
SGPW47 23/03/2016 Call 4.800 0.035 0.035 0.000   0 0.035
SGPW57 23/03/2016 Put 4.800 1.005 1.005 0.000   0 1.030
SGPX99 23/06/2016 Call 3.600 0.580 0.580 0.000   0 0.560
SGPXA9 23/06/2016 Put 3.600 0.265 0.265 0.000   500 0.275

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.