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 4.130 Down -0.060 4.130 4.150 4.160 4.170 4.100 5,995,467 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
SGPCO8 30/07/2015 Call 0.010 4.125 4.125 0.000   0 4.125
SGPLE8 30/07/2015 Call 3.500 0.650 0.650 0.000   0 0.650
SGPLF8 30/07/2015 Put 3.500 0.001 0.001 0.000   0 0.001
SGPBQ8 30/07/2015 Call 3.600 0.550 0.550 0.000   0 0.550
SGPBR8 30/07/2015 Put 3.600 0.002 0.002 0.000   0 0.002
SGPCM8 30/07/2015 Call 3.700 0.450 0.450 0.000   0 0.450
SGPCN8 30/07/2015 Put 3.700 0.005 0.005 0.000   0 0.005
SGPBO8 30/07/2015 Call 3.800 0.355 0.355 0.000   0 0.355
SGPBP8 30/07/2015 Put 3.800 0.010 0.010 0.015 1,145 1,185 0.010
SGPCK8 30/07/2015 Call 3.900 0.265 0.265 0.000   0 0.265
SGPCL8 30/07/2015 Put 3.900 0.025 0.025 0.000   640 0.025
SGPBS8 30/07/2015 Call 4.000 0.185 0.185 0.000   0 0.185
SGPBT8 30/07/2015 Put 4.000 0.050 0.050 0.000   453 0.050
SGPC78 30/07/2015 Call 4.100 0.115 0.115 0.000   50 0.115
SGPC88 30/07/2015 Put 4.100 0.085 0.085 0.000   211 0.085
SGPBW8 30/07/2015 Call 4.200 0.065 0.065 0.000   80 0.065
SGPBX8 30/07/2015 Put 4.200 0.140 0.140 0.000   59 0.140
SGPCG8 30/07/2015 Call 4.300 0.035 0.035 0.000   545 0.035
SGPCH8 30/07/2015 Put 4.300 0.205 0.205 0.000   775 0.205
SGPBY8 30/07/2015 Call 4.400 0.015 0.015 0.000   1,000 0.015
SGPBZ8 30/07/2015 Put 4.400 0.290 0.290 0.000   100 0.290
SGPCI8 30/07/2015 Call 4.500 0.007 0.007 0.000   0 0.007
SGPCJ8 30/07/2015 Put 4.500 0.380 0.380 0.000   344 0.380
SGPBU8 30/07/2015 Call 4.600 0.002 0.002 0.000   0 0.002
SGPBV8 30/07/2015 Put 4.600 0.475 0.475 0.000   0 0.475
SGPC98 30/07/2015 Call 4.700 0.001 0.001 0.000   1,000 0.001
SGPCF8 30/07/2015 Put 4.700 0.575 0.575 0.000   0 0.575
SGPC18 30/07/2015 Call 4.800 0.000 0.000 0.000   4,040 0.000
SGPC28 30/07/2015 Put 4.800 0.670 0.670 0.000   0 0.670
SGPC58 30/07/2015 Call 4.900 0.000 0.000 0.000   0 0.000
SGPC68 30/07/2015 Put 4.900 0.770 0.770 0.000   0 0.770
SGPC38 30/07/2015 Call 5.000 0.000 0.000 0.000   0 0.000
SGPC48 30/07/2015 Put 5.000 0.870 0.870 0.000   0 0.870
SGPCP8 30/07/2015 Call 5.250 0.000 0.000 0.000   0 0.000
SGPCQ8 30/07/2015 Put 5.250 1.120 1.120 0.000   0 1.120
SGPDM8 30/07/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SGPDN8 30/07/2015 Put 5.500 1.375 1.375 0.000   0 1.375
SGPDO8 30/07/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPDP8 30/07/2015 Put 5.750 1.625 1.625 0.000   0 1.625
SGPEI8 30/07/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPEJ8 30/07/2015 Put 6.000 1.875 1.875 0.000   0 1.875
SGPF38 30/07/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPF48 30/07/2015 Put 6.250 2.125 2.125 0.000   0 2.125
SGPG98 27/08/2015 Call 0.010 4.135 4.135 0.000   0 4.135
SGPLG8 27/08/2015 Call 3.500 0.655 0.655 0.000   0 0.655
SGPLH8 27/08/2015 Put 3.500 0.004 0.004 0.000   0 0.004
SGPK28 27/08/2015 Call 3.600 0.560 0.560 0.000   0 0.560
SGPK38 27/08/2015 Put 3.600 0.010 0.010 0.000   0 0.010
SGPGQ8 27/08/2015 Call 3.700 0.470 0.470 0.000   0 0.470
SGPGR8 27/08/2015 Put 3.700 0.020 0.020 0.000   0 0.020
SGPGM8 27/08/2015 Call 3.800 0.380 0.380 0.000   0 0.380
SGPGN8 27/08/2015 Put 3.800 0.030 0.030 0.000   0 0.030
SGPGO8 27/08/2015 Call 3.900 0.300 0.300 0.000   0 0.300
SGPGP8 27/08/2015 Put 3.900 0.055 0.055 0.000   100 0.055
SGPFQ8 27/08/2015 Call 4.000 0.225 0.225 0.000   0 0.225
SGPFR8 27/08/2015 Put 4.000 0.080 0.080 0.000   0 0.080
SGPFI8 27/08/2015 Call 4.100 0.160 0.160 0.000   60 0.160
SGPFJ8 27/08/2015 Put 4.100 0.120 0.120 0.000   0 0.120
SGPG18 27/08/2015 Call 4.200 0.110 0.110 0.000   0 0.110
SGPG28 27/08/2015 Put 4.200 0.170 0.170 0.000   100 0.170
SGPF98 27/08/2015 Call 4.300 0.075 0.075 0.000   0 0.075
SGPFF8 27/08/2015 Put 4.300 0.235 0.235 0.000   320 0.235
SGPFY8 27/08/2015 Call 4.400 0.050 0.050 0.030 422 592 0.050
SGPFZ8 27/08/2015 Put 4.400 0.310 0.310 0.000   475 0.310
SGPFG8 27/08/2015 Call 4.500 0.035 0.035 0.040 802 802 0.035
SGPFH8 27/08/2015 Put 4.500 0.390 0.390 0.000   100 0.390
SGPG58 27/08/2015 Call 4.600 0.025 0.025 0.000   0 0.025
SGPG68 27/08/2015 Put 4.600 0.480 0.480 0.000   0 0.480
SGPFM8 27/08/2015 Call 4.700 0.015 0.015 0.000   0 0.015
SGPFN8 27/08/2015 Put 4.700 0.575 0.575 0.000   0 0.575
SGPG38 27/08/2015 Call 4.800 0.010 0.010 0.000   0 0.010
SGPG48 27/08/2015 Put 4.800 0.675 0.675 0.000   0 0.675
SGPFK8 27/08/2015 Call 4.900 0.007 0.007 0.000   0 0.007
SGPFL8 27/08/2015 Put 4.900 0.770 0.770 0.000   0 0.770
SGPFW8 27/08/2015 Call 5.000 0.004 0.004 0.000   0 0.004
SGPFX8 27/08/2015 Put 5.000 0.870 0.870 0.000   0 0.870
SGPFO8 27/08/2015 Call 5.250 0.001 0.001 0.000   0 0.001
SGPFP8 27/08/2015 Put 5.250 1.120 1.120 0.000   0 1.120
SGPFS8 27/08/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SGPFT8 27/08/2015 Put 5.500 1.370 1.370 0.000   0 1.370
SGPG78 27/08/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPG88 27/08/2015 Put 5.750 1.620 1.620 0.000   0 1.620
SGPFU8 27/08/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPFV8 27/08/2015 Put 6.000 1.870 1.870 0.000   0 1.870
SGPGK8 27/08/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPGL8 27/08/2015 Put 6.250 2.120 2.120 0.000   0 2.120
SGPW87 24/09/2015 Call 0.010 4.140 4.140 0.000   0 4.140
SGPIM7 24/09/2015 Call 2.800 1.350 1.350 0.000   0 1.350
SGPIN7 24/09/2015 Put 2.800 0.000 0.000 0.000   0 0.000
SGPD97 24/09/2015 Call 3.000 1.155 1.155 0.000   0 1.155
SGPDK7 24/09/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SGPDL7 24/09/2015 Call 3.200 0.955 0.955 0.000   0 0.955
SGPDM7 24/09/2015 Put 3.200 0.001 0.001 0.000   0 0.001
SGPVD7 24/09/2015 Call 3.300 0.860 0.860 0.000   0 0.860
SGPVE7 24/09/2015 Put 3.300 0.003 0.003 0.000   0 0.003
SGPDP7 24/09/2015 Call 3.400 0.760 0.760 0.000   0 0.760
SGPDQ7 24/09/2015 Put 3.400 0.006 0.006 0.000   100 0.006
SGPVB7 24/09/2015 Call 3.500 0.665 0.665 0.000   0 0.665
SGPVC7 24/09/2015 Put 3.500 0.010 0.010 0.000   0 0.010
SGPDR7 24/09/2015 Call 3.600 0.575 0.575 0.000   0 0.575
SGPDS7 24/09/2015 Put 3.600 0.020 0.020 0.000   0 0.020
SGPVF7 24/09/2015 Call 3.700 0.485 0.485 0.000   0 0.485
SGPVG7 24/09/2015 Put 3.700 0.030 0.030 0.000   50 0.030
SGPDN7 24/09/2015 Call 3.800 0.400 0.400 0.000   0 0.400
SGPDO7 24/09/2015 Put 3.800 0.050 0.050 0.000   20 0.050
SGPV97 24/09/2015 Call 3.900 0.320 0.320 0.000   0 0.320
SGPVA7 24/09/2015 Put 3.900 0.075 0.075 0.070 80 280 0.075
SGPDT7 24/09/2015 Call 4.000 0.250 0.250 0.000   0 0.250
SGPDU7 24/09/2015 Put 4.000 0.105 0.105 0.000   250 0.105
SGPVL7 24/09/2015 Call 4.100 0.190 0.190 0.000   70 0.190
SGPVM7 24/09/2015 Put 4.100 0.145 0.145 0.000   200 0.145
SGPDV7 24/09/2015 Call 4.200 0.135 0.135 0.000   2,300 0.135
SGPDW7 24/09/2015 Put 4.200 0.195 0.195 0.000   200 0.195
SGPK98 24/09/2015 Call 4.210 0.130 0.130 0.000   0 0.130
SGPK88 24/09/2015 Put 4.210 0.200 0.200 0.000   0 0.200
SGPVH7 24/09/2015 Call 4.300 0.095 0.095 0.000   0 0.095
SGPVI7 24/09/2015 Put 4.300 0.255 0.255 0.000   160 0.255
SGPKA8 24/09/2015 Call 4.310 0.090 0.090 0.000   2,520 0.090
SGPKB8 24/09/2015 Put 4.310 0.260 0.260 0.000   0 0.260
SGPDZ7 24/09/2015 Call 4.400 0.065 0.065 0.000   300 0.065
SGPE17 24/09/2015 Put 4.400 0.325 0.325 0.000   200 0.325
SGPKD8 24/09/2015 Call 4.410 0.060 0.060 0.000   4,165 0.060
SGPKC8 24/09/2015 Put 4.410 0.325 0.325 0.000   0 0.325
SGPVJ7 24/09/2015 Call 4.500 0.040 0.040 0.000   400 0.040
SGPVK7 24/09/2015 Put 4.500 0.400 0.400 0.000   0 0.400
SGPDX7 24/09/2015 Call 4.600 0.025 0.025 0.000   0 0.025
SGPDY7 24/09/2015 Put 4.600 0.490 0.490 0.000   100 0.490
SGPVN7 24/09/2015 Call 4.700 0.015 0.015 0.000   0 0.015
SGPVO7 24/09/2015 Put 4.700 0.580 0.580 0.000   0 0.580
SGPE27 24/09/2015 Call 4.800 0.010 0.010 0.000   0 0.010
SGPE37 24/09/2015 Put 4.800 0.675 0.675 0.000   0 0.675
SGPWT7 24/09/2015 Call 4.900 0.006 0.006 0.000   0 0.006
SGPWU7 24/09/2015 Put 4.900 0.775 0.775 0.000   0 0.775
SGPT67 24/09/2015 Call 5.000 0.003 0.003 0.000   0 0.003
SGPT77 24/09/2015 Put 5.000 0.870 0.870 0.000   0 0.870
SGPBF8 24/09/2015 Call 5.250 0.001 0.001 0.000   0 0.001
SGPBG8 24/09/2015 Put 5.250 1.120 1.120 0.000   0 1.120
SGPDQ8 24/09/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SGPDR8 24/09/2015 Put 5.500 1.370 1.370 0.000   0 1.370
SGPDS8 24/09/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPDT8 24/09/2015 Put 5.750 1.620 1.620 0.000   0 1.620
SGPEK8 24/09/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPEL8 24/09/2015 Put 6.000 1.870 1.870 0.000   0 1.870
SGPF58 24/09/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPF68 24/09/2015 Put 6.250 2.120 2.120 0.000   0 2.120
SGPJU8 29/10/2015 Call 0.010 4.150 4.150 0.000   0 4.150
SGPLI8 29/10/2015 Call 3.500 0.690 0.690 0.000   0 0.690
SGPLJ8 29/10/2015 Put 3.500 0.030 0.030 0.000   0 0.030
SGPK48 29/10/2015 Call 3.600 0.600 0.600 0.000   0 0.600
SGPK58 29/10/2015 Put 3.600 0.040 0.040 0.000   0 0.040
SGPJX8 29/10/2015 Call 3.700 0.510 0.510 0.000   0 0.510
SGPJY8 29/10/2015 Put 3.700 0.060 0.060 0.000   0 0.060
SGPLO8 29/10/2015 Call 3.710 0.500 0.500 0.000   0 0.500
SGPLP8 29/10/2015 Put 3.710 0.060 0.060 0.000   0 0.060
SGPJC8 29/10/2015 Call 3.800 0.430 0.430 0.000   0 0.430
SGPJD8 29/10/2015 Put 3.800 0.080 0.080 0.000   0 0.080
SGPLR8 29/10/2015 Call 3.810 0.420 0.420 0.000   0 0.420
SGPLQ8 29/10/2015 Put 3.810 0.080 0.080 0.000   0 0.080
SGPJS8 29/10/2015 Call 3.900 0.355 0.355 0.000   0 0.355
SGPJT8 29/10/2015 Put 3.900 0.105 0.105 0.000   0 0.105
SGPJ48 29/10/2015 Call 4.000 0.285 0.285 0.000   0 0.285
SGPJ58 29/10/2015 Put 4.000 0.135 0.135 0.000   0 0.135
SGPJO8 29/10/2015 Call 4.100 0.225 0.225 0.000   0 0.225
SGPJP8 29/10/2015 Put 4.100 0.175 0.175 0.000   0 0.175
SGPJ28 29/10/2015 Call 4.200 0.175 0.175 0.000   0 0.175
SGPJ38 29/10/2015 Put 4.200 0.225 0.225 0.000   0 0.225
SGPJK8 29/10/2015 Call 4.300 0.130 0.130 0.000   0 0.130
SGPJL8 29/10/2015 Put 4.300 0.280 0.280 0.000   0 0.280
SGPIZ8 29/10/2015 Call 4.400 0.095 0.095 0.000   350 0.095
SGPJ18 29/10/2015 Put 4.400 0.345 0.345 0.000   0 0.345
SGPJM8 29/10/2015 Call 4.500 0.070 0.070 0.000   0 0.070
SGPJN8 29/10/2015 Put 4.500 0.420 0.420 0.000   40 0.420
SGPJ88 29/10/2015 Call 4.600 0.050 0.050 0.000   0 0.050
SGPJ98 29/10/2015 Put 4.600 0.500 0.500 0.000   0 0.500
SGPJG8 29/10/2015 Call 4.700 0.035 0.035 0.000   0 0.035
SGPJH8 29/10/2015 Put 4.700 0.585 0.585 0.000   0 0.585
SGPJA8 29/10/2015 Call 4.800 0.025 0.025 0.000   0 0.025
SGPJB8 29/10/2015 Put 4.800 0.680 0.680 0.000   0 0.680
SGPJQ8 29/10/2015 Call 4.900 0.015 0.015 0.000   0 0.015
SGPJR8 29/10/2015 Put 4.900 0.775 0.775 0.000   0 0.775
SGPJ68 29/10/2015 Call 5.000 0.010 0.010 0.000   0 0.010
SGPJ78 29/10/2015 Put 5.000 0.870 0.870 0.000   0 0.870
SGPJI8 29/10/2015 Call 5.250 0.003 0.003 0.000   0 0.003
SGPJJ8 29/10/2015 Put 5.250 1.120 1.120 0.000   0 1.120
SGPJE8 29/10/2015 Call 5.500 0.001 0.001 0.000   0 0.001
SGPJF8 29/10/2015 Put 5.500 1.370 1.370 0.000   0 1.370
SGPJV8 29/10/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPJW8 29/10/2015 Put 5.750 1.620 1.620 0.000   0 1.620
SGPLB8 26/11/2015 Call 0.010 4.155 4.155 0.000   0 4.155
SGPLK8 26/11/2015 Call 3.500 0.710 0.710 0.000   0 0.710
SGPLL8 26/11/2015 Put 3.500 0.035 0.035 0.000   0 0.035
SGPKG8 26/11/2015 Call 3.600 0.620 0.620 0.000   0 0.620
SGPKH8 26/11/2015 Put 3.600 0.050 0.050 0.000   0 0.050
SGPKI8 26/11/2015 Call 3.700 0.535 0.535 0.000   0 0.535
SGPKJ8 26/11/2015 Put 3.700 0.065 0.065 0.000   0 0.065
SGPKK8 26/11/2015 Call 3.800 0.455 0.455 0.000   0 0.455
SGPKL8 26/11/2015 Put 3.800 0.090 0.090 0.000   0 0.090
SGPKM8 26/11/2015 Call 3.900 0.380 0.380 0.000   0 0.380
SGPKN8 26/11/2015 Put 3.900 0.115 0.115 0.000   0 0.115
SGPKO8 26/11/2015 Call 4.000 0.315 0.315 0.000   0 0.315
SGPKP8 26/11/2015 Put 4.000 0.145 0.145 0.000   0 0.145
SGPKQ8 26/11/2015 Call 4.100 0.255 0.255 0.000   0 0.255
SGPKR8 26/11/2015 Put 4.100 0.185 0.185 0.000   0 0.185
SGPKS8 26/11/2015 Call 4.200 0.200 0.200 0.000   0 0.200
SGPKT8 26/11/2015 Put 4.200 0.235 0.235 0.000   0 0.235
SGPKU8 26/11/2015 Call 4.300 0.160 0.160 0.000   0 0.160
SGPKV8 26/11/2015 Put 4.300 0.290 0.290 0.000   0 0.290
SGPKW8 26/11/2015 Call 4.400 0.120 0.120 0.000   0 0.120
SGPKX8 26/11/2015 Put 4.400 0.355 0.355 0.000   0 0.355
SGPKY8 26/11/2015 Call 4.500 0.095 0.095 0.000   0 0.095
SGPKZ8 26/11/2015 Put 4.500 0.430 0.430 0.000   0 0.430
SGPL18 26/11/2015 Call 4.600 0.070 0.070 0.000   0 0.070
SGPL28 26/11/2015 Put 4.600 0.505 0.505 0.000   0 0.505
SGPL38 26/11/2015 Call 4.700 0.050 0.050 0.000   0 0.050
SGPL48 26/11/2015 Put 4.700 0.595 0.595 0.000   0 0.595
SGPL58 26/11/2015 Call 4.800 0.040 0.040 0.000   0 0.040
SGPL68 26/11/2015 Put 4.800 0.685 0.685 0.000   0 0.685
SGPL78 26/11/2015 Call 4.900 0.030 0.030 0.000   0 0.030
SGPL88 26/11/2015 Put 4.900 0.780 0.780 0.000   0 0.780
SGPL98 26/11/2015 Call 5.000 0.020 0.020 0.000   0 0.020
SGPLA8 26/11/2015 Put 5.000 0.875 0.875 0.000   0 0.875
SGPLC8 26/11/2015 Call 5.250 0.009 0.009 0.000   0 0.009
SGPLD8 26/11/2015 Put 5.250 1.120 1.120 0.000   0 1.120
SGPZR7 17/12/2015 Call 0.010 4.160 4.160 0.000   55,478 4.160
SGPMQ9 17/12/2015 Call 3.000 1.190 1.190 0.000   0 1.190
SGPMR9 17/12/2015 Put 3.000 0.005 0.005 0.000   0 0.005
SGPR87 17/12/2015 Call 3.200 0.995 0.995 0.000   0 0.995
SGPR97 17/12/2015 Put 3.200 0.015 0.015 0.000   0 0.015
SGPRF7 17/12/2015 Call 3.400 0.810 0.810 0.000   0 0.810
SGPRG7 17/12/2015 Put 3.400 0.035 0.035 0.000   0 0.035
SGPZ97 17/12/2015 Call 3.500 0.720 0.720 0.000   0 0.720
SGPZA7 17/12/2015 Put 3.500 0.045 0.045 0.000   0 0.045
SGPMI9 17/12/2015 Call 3.600 0.635 0.635 0.000   0 0.635
SGPMJ9 17/12/2015 Put 3.600 0.065 0.065 0.000   0 0.065
SGPZ17 17/12/2015 Call 3.700 0.555 0.555 0.000   0 0.555
SGPZ27 17/12/2015 Put 3.700 0.085 0.085 0.000   0 0.085
SGPME9 17/12/2015 Call 3.800 0.475 0.475 0.000   0 0.475
SGPMF9 17/12/2015 Put 3.800 0.105 0.105 0.000   150 0.105
SGPZ57 17/12/2015 Call 3.900 0.405 0.405 0.000   0 0.405
SGPZ67 17/12/2015 Put 3.900 0.140 0.140 0.000   0 0.140
SGPRL7 17/12/2015 Call 4.000 0.335 0.335 0.000   0 0.335
SGPRM7 17/12/2015 Put 4.000 0.175 0.175 0.000   0 0.175
SGPZ37 17/12/2015 Call 4.100 0.275 0.275 0.000   0 0.275
SGPZ47 17/12/2015 Put 4.100 0.220 0.220 0.000   0 0.220
SGPRJ7 17/12/2015 Call 4.200 0.225 0.225 0.000   0 0.225
SGPRK7 17/12/2015 Put 4.200 0.270 0.270 0.000   134 0.270
SGPYX7 17/12/2015 Call 4.300 0.180 0.180 0.000   30 0.180
SGPYZ7 17/12/2015 Put 4.300 0.325 0.325 0.000   150 0.325
SGPRH7 17/12/2015 Call 4.400 0.140 0.140 0.000   970 0.140
SGPRI7 17/12/2015 Put 4.400 0.380 0.380 0.000   35 0.380
SGPZ77 17/12/2015 Call 4.500 0.110 0.110 0.000   0 0.110
SGPZ87 17/12/2015 Put 4.500 0.445 0.445 0.000   80 0.445
SGPR67 17/12/2015 Call 4.600 0.085 0.085 0.000   200 0.085
SGPR77 17/12/2015 Put 4.600 0.520 0.520 0.000   0 0.520
SGPYV7 17/12/2015 Call 4.700 0.065 0.065 0.000   0 0.065
SGPYW7 17/12/2015 Put 4.700 0.600 0.600 0.000   0 0.600
SGPR47 17/12/2015 Call 4.800 0.050 0.050 0.000   400 0.050
SGPR57 17/12/2015 Put 4.800 0.690 0.690 0.000   100 0.690
SGPZS7 17/12/2015 Call 4.900 0.035 0.035 0.000   0 0.035
SGPZT7 17/12/2015 Put 4.900 0.780 0.780 0.000   0 0.780
SGPT87 17/12/2015 Call 5.000 0.025 0.025 0.000   0 0.025
SGPT97 17/12/2015 Put 5.000 0.875 0.875 0.000   0 0.875
SGPBH8 17/12/2015 Call 5.250 0.010 0.010 0.000   0 0.010
SGPBI8 17/12/2015 Put 5.250 1.120 1.120 0.000   0 1.120
SGPDU8 17/12/2015 Call 5.500 0.005 0.005 0.000   0 0.005
SGPDV8 17/12/2015 Put 5.500 1.370 1.370 0.000   0 1.370
SGPDW8 17/12/2015 Call 5.750 0.002 0.002 0.000   0 0.002
SGPDX8 17/12/2015 Put 5.750 1.620 1.620 0.000   0 1.620
SGPEM8 17/12/2015 Call 6.000 0.001 0.001 0.000   0 0.001
SGPEN8 17/12/2015 Put 6.000 1.870 1.870 0.000   0 1.870
SGPF78 17/12/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPF88 17/12/2015 Put 6.250 2.120 2.120 0.000   0 2.120
SGPIW8 23/03/2016 Call 0.010 4.065 4.065 0.000   0 4.065
SGPWP7 23/03/2016 Call 3.000 1.175 1.175 0.000   0 1.175
SGPWQ7 23/03/2016 Put 3.000 0.015 0.015 0.000   0 0.015
SGPVR7 23/03/2016 Call 3.200 0.985 0.985 0.000   0 0.985
SGPVS7 23/03/2016 Put 3.200 0.035 0.035 0.000   0 0.035
SGPVP7 23/03/2016 Call 3.400 0.805 0.805 0.000   0 0.805
SGPVQ7 23/03/2016 Put 3.400 0.060 0.060 0.000   0 0.060
SGPLM8 23/03/2016 Call 3.500 0.715 0.715 0.000   0 0.715
SGPLN8 23/03/2016 Put 3.500 0.080 0.080 0.000   0 0.080
SGPVT7 23/03/2016 Call 3.600 0.630 0.630 0.000   0 0.630
SGPVU7 23/03/2016 Put 3.600 0.100 0.100 0.000   120 0.100
SGPJZ8 23/03/2016 Call 3.700 0.550 0.550 0.000   0 0.550
SGPK18 23/03/2016 Put 3.700 0.125 0.125 0.000   0 0.125
SGPW67 23/03/2016 Call 3.800 0.475 0.475 0.000   0 0.475
SGPW77 23/03/2016 Put 3.800 0.160 0.160 0.000   0 0.160
SGPGY8 23/03/2016 Call 3.900 0.405 0.405 0.000   0 0.405
SGPGZ8 23/03/2016 Put 3.900 0.195 0.195 0.000   0 0.195
SGPVV7 23/03/2016 Call 4.000 0.340 0.340 0.000   0 0.340
SGPVW7 23/03/2016 Put 4.000 0.235 0.235 0.000   0 0.235
SGPI38 23/03/2016 Call 4.100 0.285 0.285 0.000   0 0.285
SGPI48 23/03/2016 Put 4.100 0.285 0.285 0.000   0 0.285
SGPVX7 23/03/2016 Call 4.200 0.235 0.235 0.000   0 0.235
SGPVY7 23/03/2016 Put 4.200 0.340 0.340 0.000   0 0.340
SGPI58 23/03/2016 Call 4.300 0.190 0.190 0.000   0 0.190
SGPI68 23/03/2016 Put 4.300 0.400 0.400 0.000   0 0.400
SGPVZ7 23/03/2016 Call 4.400 0.150 0.150 0.000   120 0.150
SGPW17 23/03/2016 Put 4.400 0.465 0.465 0.000   230 0.465
SGPI18 23/03/2016 Call 4.500 0.120 0.120 0.000   90 0.120
SGPI28 23/03/2016 Put 4.500 0.535 0.535 0.000   0 0.535
SGPW27 23/03/2016 Call 4.600 0.095 0.095 0.000   0 0.095
SGPW37 23/03/2016 Put 4.600 0.610 0.610 0.000   0 0.610
SGPGW8 23/03/2016 Call 4.700 0.075 0.075 0.000   0 0.075
SGPGX8 23/03/2016 Put 4.700 0.690 0.690 0.000   0 0.690
SGPW47 23/03/2016 Call 4.800 0.060 0.060 0.000   0 0.060
SGPW57 23/03/2016 Put 4.800 0.775 0.775 0.000   50 0.775
SGPGU8 23/03/2016 Call 4.900 0.045 0.045 0.000   0 0.045
SGPGV8 23/03/2016 Put 4.900 0.860 0.860 0.000   0 0.860
SGPWR7 23/03/2016 Call 5.000 0.035 0.035 0.000   0 0.035
SGPWS7 23/03/2016 Put 5.000 0.950 0.950 0.000   0 0.950
SGPI78 23/03/2016 Call 5.250 0.020 0.020 0.000   0 0.020
SGPI88 23/03/2016 Put 5.250 1.185 1.185 0.000   0 1.185
SGPBJ8 23/03/2016 Call 5.500 0.009 0.009 0.000   0 0.009
SGPBK8 23/03/2016 Put 5.500 1.430 1.430 0.000   0 1.430
SGPGS8 23/03/2016 Call 5.750 0.004 0.004 0.000   0 0.004
SGPGT8 23/03/2016 Put 5.750 1.675 1.675 0.000   0 1.675
SGPDY8 23/03/2016 Call 6.000 0.002 0.002 0.000   0 0.002
SGPDZ8 23/03/2016 Put 6.000 1.925 1.925 0.000   0 1.925
SGPEO8 23/03/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SGPEP8 23/03/2016 Put 6.500 2.415 2.415 0.000   0 2.415
SGPMQ8 23/06/2016 Call 0.010 4.085 4.085 0.000   0 4.085
SGPZD7 23/06/2016 Call 3.400 0.810 0.810 0.000   0 0.810
SGPZE7 23/06/2016 Put 3.400 0.085 0.085 0.000   0 0.085
SGPKF8 23/06/2016 Call 3.500 0.730 0.730 0.000   0 0.730
SGPKE8 23/06/2016 Put 3.500 0.105 0.105 0.000   125 0.105
SGPX99 23/06/2016 Call 3.600 0.650 0.650 0.000   0 0.650
SGPXA9 23/06/2016 Put 3.600 0.130 0.130 0.000   500 0.130
SGPM28 23/06/2016 Call 3.700 0.575 0.575 0.000   0 0.575
SGPM38 23/06/2016 Put 3.700 0.155 0.155 0.000   0 0.155
SGPZB7 23/06/2016 Call 3.800 0.505 0.505 0.000   0 0.505
SGPZC7 23/06/2016 Put 3.800 0.190 0.190 0.000   0 0.190
SGPLX8 23/06/2016 Call 3.900 0.440 0.440 0.000   0 0.440
SGPLY8 23/06/2016 Put 3.900 0.225 0.225 0.000   0 0.225
SGPZF7 23/06/2016 Call 4.000 0.375 0.375 0.000   0 0.375
SGPZG7 23/06/2016 Put 4.000 0.270 0.270 0.000   0 0.270
SGPLZ8 23/06/2016 Call 4.100 0.320 0.320 0.000   0 0.320
SGPM18 23/06/2016 Put 4.100 0.315 0.315 0.000   0 0.315
SGPZH7 23/06/2016 Call 4.200 0.275 0.275 0.000   0 0.275
SGPZI7 23/06/2016 Put 4.200 0.370 0.370 0.000   0 0.370
SGPM48 23/06/2016 Call 4.300 0.230 0.230 0.000   0 0.230
SGPM58 23/06/2016 Put 4.300 0.425 0.425 0.000   0 0.425
SGPZJ7 23/06/2016 Call 4.400 0.195 0.195 0.000   0 0.195
SGPZK7 23/06/2016 Put 4.400 0.490 0.490 0.000   0 0.490
SGPM68 23/06/2016 Call 4.500 0.160 0.160 0.000   0 0.160
SGPM78 23/06/2016 Put 4.500 0.560 0.560 0.000   0 0.560
SGPZL7 23/06/2016 Call 4.600 0.135 0.135 0.000   100 0.135
SGPZM7 23/06/2016 Put 4.600 0.630 0.630 0.000   0 0.630
SGPLS8 23/06/2016 Call 4.700 0.110 0.110 0.000   0 0.110
SGPLT8 23/06/2016 Put 4.700 0.710 0.710 0.000   0 0.710
SGPZP7 23/06/2016 Call 4.800 0.090 0.090 0.000   0 0.090
SGPZQ7 23/06/2016 Put 4.800 0.790 0.790 0.000   0 0.790
SGPLU8 23/06/2016 Call 4.900 0.075 0.075 0.000   0 0.075
SGPLW8 23/06/2016 Put 4.900 0.875 0.875 0.000   0 0.875
SGPZN7 23/06/2016 Call 5.000 0.060 0.060 0.000   0 0.060
SGPZO7 23/06/2016 Put 5.000 0.960 0.960 0.000   0 0.960
SGPBL8 23/06/2016 Call 5.500 0.020 0.020 0.000   0 0.020
SGPBM8 23/06/2016 Put 5.500 1.430 1.430 0.000   0 1.430
SGPE18 23/06/2016 Call 6.000 0.007 0.007 0.000   0 0.007
SGPE28 23/06/2016 Put 6.000 1.925 1.925 0.000   0 1.925
SGPEQ8 23/06/2016 Call 6.500 0.002 0.002 0.000   0 0.002
SGPER8 23/06/2016 Put 6.500 2.420 2.420 0.000   0 2.420
SGPK68 29/09/2016 Call 3.400 0.790 0.790 0.000   0 0.790
SGPK78 29/09/2016 Put 3.400 0.110 0.110 0.000   0 0.110
SGPIX8 29/09/2016 Call 3.600 0.630 0.630 0.000   0 0.630
SGPIY8 29/09/2016 Put 3.600 0.170 0.170 0.000   0 0.170
SGPIQ8 29/09/2016 Call 3.800 0.490 0.490 0.000   0 0.490
SGPIR8 29/09/2016 Put 3.800 0.255 0.255 0.000   0 0.255
SGPIG8 29/09/2016 Call 4.000 0.375 0.375 0.000   0 0.375
SGPIH8 29/09/2016 Put 4.000 0.350 0.350 0.000   0 0.350
SGPIK8 29/09/2016 Call 4.200 0.280 0.280 0.000   0 0.280
SGPIL8 29/09/2016 Put 4.200 0.470 0.470 0.000   0 0.470
SGPIO8 29/09/2016 Call 4.400 0.205 0.205 0.000   0 0.205
SGPIP8 29/09/2016 Put 4.400 0.600 0.600 0.000   0 0.600
SGPII8 29/09/2016 Call 4.600 0.150 0.150 0.000   0 0.150
SGPIJ8 29/09/2016 Put 4.600 0.745 0.745 0.000   0 0.745
SGPIM8 29/09/2016 Call 4.800 0.110 0.110 0.000   0 0.110
SGPIN8 29/09/2016 Put 4.800 0.905 0.905 0.000   0 0.905
SGPI98 29/09/2016 Call 5.000 0.080 0.080 0.000   0 0.080
SGPIF8 29/09/2016 Put 5.000 1.075 1.075 0.000   0 1.075
SGPIS8 29/09/2016 Call 5.500 0.030 0.030 0.000   0 0.030
SGPIT8 29/09/2016 Put 5.500 1.520 1.520 0.000   0 1.520
SGPIU8 29/09/2016 Call 6.000 0.010 0.010 0.000   0 0.010
SGPIV8 29/09/2016 Put 6.000 1.995 1.995 0.000   0 1.995
SGPMO8 22/12/2016 Call 3.400 0.805 0.805 0.000   0 0.805
SGPMP8 22/12/2016 Put 3.400 0.120 0.120 0.000   0 0.120
SGPMI8 22/12/2016 Call 3.600 0.655 0.655 0.000   0 0.655
SGPMJ8 22/12/2016 Put 3.600 0.185 0.185 0.000   0 0.185
SGPMK8 22/12/2016 Call 3.800 0.520 0.520 0.000   0 0.520
SGPML8 22/12/2016 Put 3.800 0.270 0.270 0.000   0 0.270
SGPMG8 22/12/2016 Call 4.000 0.410 0.410 0.000   0 0.410
SGPMH8 22/12/2016 Put 4.000 0.370 0.370 0.000   0 0.370
SGPMM8 22/12/2016 Call 4.200 0.320 0.320 0.000   0 0.320
SGPMN8 22/12/2016 Put 4.200 0.485 0.485 0.000   0 0.485
SGPME8 22/12/2016 Call 4.400 0.250 0.250 0.000   0 0.250
SGPMF8 22/12/2016 Put 4.400 0.615 0.615 0.000   0 0.615
SGPM88 22/12/2016 Call 4.600 0.195 0.195 0.000   0 0.195
SGPM98 22/12/2016 Put 4.600 0.760 0.760 0.000   0 0.760
SGPMA8 22/12/2016 Call 4.800 0.145 0.145 0.000   0 0.145
SGPMB8 22/12/2016 Put 4.800 0.915 0.915 0.000   0 0.915
SGPMC8 22/12/2016 Call 5.000 0.110 0.110 0.000   0 0.110
SGPMD8 22/12/2016 Put 5.000 1.080 1.080 0.000   0 1.080

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.