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 4.250 Up 0.020 4.250 4.260 4.230 4.260 4.230 3,396,558 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
SGPG98 27/08/2015 Call 0.010 4.250 4.250 0.000   0 4.225
SGPMT8 27/08/2015 Call 3.400 0.860 0.860 0.000   0 0.840
SGPMU8 27/08/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SGPLG8 27/08/2015 Call 3.500 0.765 0.765 0.000   0 0.745
SGPLH8 27/08/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SGPK28 27/08/2015 Call 3.600 0.665 0.665 0.000   0 0.645
SGPK38 27/08/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SGPGQ8 27/08/2015 Call 3.700 0.565 0.565 0.000   0 0.545
SGPGR8 27/08/2015 Put 3.700 0.000 0.000 0.000   0 0.001
SGPGM8 27/08/2015 Call 3.800 0.465 0.465 0.000   0 0.445
SGPGN8 27/08/2015 Put 3.800 0.002 0.002 0.000   0 0.003
SGPGO8 27/08/2015 Call 3.900 0.370 0.370 0.000   0 0.355
SGPGP8 27/08/2015 Put 3.900 0.005 0.005 0.000   100 0.007
SGPFQ8 27/08/2015 Call 4.000 0.280 0.280 0.000   0 0.265
SGPFR8 27/08/2015 Put 4.000 0.015 0.015 0.000   0 0.020
SGPFI8 27/08/2015 Call 4.100 0.195 0.195 0.000   60 0.185
SGPFJ8 27/08/2015 Put 4.100 0.030 0.030 0.000   0 0.040
SGPG18 27/08/2015 Call 4.200 0.125 0.125 0.000   0 0.115
SGPG28 27/08/2015 Put 4.200 0.065 0.065 0.000   325 0.080
SGPF98 27/08/2015 Call 4.300 0.070 0.070 0.065 550 187 0.065
SGPFF8 27/08/2015 Put 4.300 0.110 0.110 0.000   320 0.135
SGPFY8 27/08/2015 Call 4.400 0.035 0.035 0.000   1,150 0.030
SGPFZ8 27/08/2015 Put 4.400 0.175 0.175 0.000   475 0.205
SGPFG8 27/08/2015 Call 4.500 0.015 0.015 0.000   802 0.010
SGPFH8 27/08/2015 Put 4.500 0.255 0.255 0.000   100 0.290
SGPG58 27/08/2015 Call 4.600 0.006 0.006 0.000   0 0.004
SGPG68 27/08/2015 Put 4.600 0.350 0.350 0.000   0 0.380
SGPFM8 27/08/2015 Call 4.700 0.002 0.002 0.000   0 0.001
SGPFN8 27/08/2015 Put 4.700 0.445 0.445 0.000   0 0.480
SGPG38 27/08/2015 Call 4.800 0.001 0.001 0.000   0 0.000
SGPG48 27/08/2015 Put 4.800 0.545 0.545 0.000   0 0.575
SGPFK8 27/08/2015 Call 4.900 0.000 0.000 0.000   0 0.000
SGPFL8 27/08/2015 Put 4.900 0.645 0.645 0.000   0 0.675
SGPFW8 27/08/2015 Call 5.000 0.000 0.000 0.000   0 0.000
SGPFX8 27/08/2015 Put 5.000 0.745 0.745 0.000   0 0.775
SGPFO8 27/08/2015 Call 5.250 0.000 0.000 0.000   0 0.000
SGPFP8 27/08/2015 Put 5.250 0.995 0.995 0.000   0 1.025
SGPFS8 27/08/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SGPFT8 27/08/2015 Put 5.500 1.245 1.245 0.000   0 1.275
SGPG78 27/08/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPG88 27/08/2015 Put 5.750 1.495 1.495 0.000   0 1.525
SGPFU8 27/08/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPFV8 27/08/2015 Put 6.000 1.745 1.745 0.000   0 1.775
SGPGK8 27/08/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPGL8 27/08/2015 Put 6.250 1.995 1.995 0.000   0 2.025
SGPW87 24/09/2015 Call 0.010 4.260 4.260 0.000   0 4.235
SGPIM7 24/09/2015 Call 2.800 1.465 1.465 0.000   0 1.440
SGPIN7 24/09/2015 Put 2.800 0.000 0.000 0.000   0 0.000
SGPD97 24/09/2015 Call 3.000 1.270 1.270 0.000   0 1.245
SGPDK7 24/09/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SGPDL7 24/09/2015 Call 3.200 1.070 1.070 0.000   0 1.045
SGPDM7 24/09/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SGPVD7 24/09/2015 Call 3.300 0.970 0.970 0.000   0 0.950
SGPVE7 24/09/2015 Put 3.300 0.000 0.000 0.000   0 0.000
SGPDP7 24/09/2015 Call 3.400 0.875 0.875 0.000   0 0.850
SGPDQ7 24/09/2015 Put 3.400 0.000 0.000 0.000   100 0.000
SGPVB7 24/09/2015 Call 3.500 0.775 0.775 0.000   0 0.750
SGPVC7 24/09/2015 Put 3.500 0.001 0.001 0.000   0 0.001
SGPDR7 24/09/2015 Call 3.600 0.675 0.675 0.000   20 0.655
SGPDS7 24/09/2015 Put 3.600 0.002 0.002 0.000   0 0.003
SGPVF7 24/09/2015 Call 3.700 0.580 0.580 0.000   0 0.560
SGPVG7 24/09/2015 Put 3.700 0.005 0.005 0.000   50 0.007
SGPDN7 24/09/2015 Call 3.800 0.485 0.485 0.000   0 0.470
SGPDO7 24/09/2015 Put 3.800 0.010 0.010 0.000   20 0.015
SGPV97 24/09/2015 Call 3.900 0.395 0.395 0.000   0 0.380
SGPVA7 24/09/2015 Put 3.900 0.020 0.020 0.000   280 0.025
SGPDT7 24/09/2015 Call 4.000 0.310 0.310 0.000   0 0.295
SGPDU7 24/09/2015 Put 4.000 0.035 0.035 0.000   250 0.045
SGPVL7 24/09/2015 Call 4.100 0.235 0.235 0.000   70 0.220
SGPVM7 24/09/2015 Put 4.100 0.065 0.065 0.000   250 0.075
SGPDV7 24/09/2015 Call 4.200 0.165 0.165 0.000   2,240 0.155
SGPDW7 24/09/2015 Put 4.200 0.100 0.100 0.000   200 0.110
SGPK98 24/09/2015 Call 4.210 0.160 0.160 0.000   0 0.150
SGPK88 24/09/2015 Put 4.210 0.100 0.100 0.000   0 0.115
SGPVH7 24/09/2015 Call 4.300 0.110 0.110 0.000   0 0.105
SGPVI7 24/09/2015 Put 4.300 0.145 0.145 0.000   160 0.165
SGPKA8 24/09/2015 Call 4.310 0.105 0.105 0.000   2,520 0.100
SGPKB8 24/09/2015 Put 4.310 0.150 0.150 0.000   0 0.170
SGPDZ7 24/09/2015 Call 4.400 0.070 0.070 0.000   802 0.065
SGPE17 24/09/2015 Put 4.400 0.205 0.205 0.000   200 0.230
SGPKD8 24/09/2015 Call 4.410 0.065 0.065 0.000   4,165 0.060
SGPKC8 24/09/2015 Put 4.410 0.210 0.210 0.000   0 0.235
SGPVJ7 24/09/2015 Call 4.500 0.040 0.040 0.000   400 0.040
SGPVK7 24/09/2015 Put 4.500 0.280 0.280 0.000   19 0.305
SGPDX7 24/09/2015 Call 4.600 0.025 0.025 0.000   0 0.020
SGPDY7 24/09/2015 Put 4.600 0.365 0.365 0.000   100 0.390
SGPVN7 24/09/2015 Call 4.700 0.015 0.015 0.000   0 0.010
SGPVO7 24/09/2015 Put 4.700 0.460 0.460 0.000   0 0.485
SGPE27 24/09/2015 Call 4.800 0.007 0.007 0.000   0 0.006
SGPE37 24/09/2015 Put 4.800 0.555 0.555 0.000   0 0.580
SGPWT7 24/09/2015 Call 4.900 0.003 0.003 0.000   0 0.003
SGPWU7 24/09/2015 Put 4.900 0.650 0.650 0.000   0 0.675
SGPT67 24/09/2015 Call 5.000 0.001 0.001 0.000   0 0.001
SGPT77 24/09/2015 Put 5.000 0.750 0.750 0.000   0 0.775
SGPBF8 24/09/2015 Call 5.250 0.000 0.000 0.000   0 0.000
SGPBG8 24/09/2015 Put 5.250 1.000 1.000 0.000   0 1.025
SGPDQ8 24/09/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SGPDR8 24/09/2015 Put 5.500 1.250 1.250 0.000   0 1.275
SGPDS8 24/09/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPDT8 24/09/2015 Put 5.750 1.500 1.500 0.000   0 1.525
SGPEK8 24/09/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPEL8 24/09/2015 Put 6.000 1.750 1.750 0.000   0 1.775
SGPF58 24/09/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPF68 24/09/2015 Put 6.250 2.000 2.000 0.000   0 2.025
SGPJU8 29/10/2015 Call 0.010 4.265 4.265 0.000   0 4.240
SGPMV8 29/10/2015 Call 3.400 0.880 0.880 0.000   0 0.855
SGPMW8 29/10/2015 Put 3.400 0.003 0.003 0.000   0 0.003
SGPLI8 29/10/2015 Call 3.500 0.785 0.785 0.000   0 0.760
SGPLJ8 29/10/2015 Put 3.500 0.005 0.005 0.000   0 0.007
SGPK48 29/10/2015 Call 3.600 0.690 0.690 0.000   0 0.670
SGPK58 29/10/2015 Put 3.600 0.010 0.010 0.000   0 0.010
SGPJX8 29/10/2015 Call 3.700 0.600 0.600 0.000   0 0.580
SGPJY8 29/10/2015 Put 3.700 0.020 0.020 0.000   0 0.020
SGPLO8 29/10/2015 Call 3.710 0.590 0.590 0.000   0 0.570
SGPLP8 29/10/2015 Put 3.710 0.020 0.020 0.000   0 0.020
SGPJC8 29/10/2015 Call 3.800 0.510 0.510 0.000   0 0.490
SGPJD8 29/10/2015 Put 3.800 0.030 0.030 0.000   0 0.035
SGPLR8 29/10/2015 Call 3.810 0.500 0.500 0.000   0 0.480
SGPLQ8 29/10/2015 Put 3.810 0.030 0.030 0.000   0 0.035
SGPJS8 29/10/2015 Call 3.900 0.420 0.420 0.000   0 0.405
SGPJT8 29/10/2015 Put 3.900 0.045 0.045 0.000   0 0.050
SGPJ48 29/10/2015 Call 4.000 0.340 0.340 0.000   0 0.325
SGPJ58 29/10/2015 Put 4.000 0.065 0.065 0.000   0 0.075
SGPJO8 29/10/2015 Call 4.100 0.270 0.270 0.000   0 0.255
SGPJP8 29/10/2015 Put 4.100 0.095 0.095 0.000   200 0.105
SGPJ28 29/10/2015 Call 4.200 0.205 0.205 0.000   0 0.195
SGPJ38 29/10/2015 Put 4.200 0.130 0.130 0.000   0 0.145
SGPJK8 29/10/2015 Call 4.300 0.150 0.150 0.000   0 0.140
SGPJL8 29/10/2015 Put 4.300 0.175 0.175 0.000   0 0.190
SGPIZ8 29/10/2015 Call 4.400 0.105 0.105 0.000   450 0.100
SGPJ18 29/10/2015 Put 4.400 0.230 0.230 0.000   0 0.250
SGPJM8 29/10/2015 Call 4.500 0.070 0.070 0.000   0 0.065
SGPJN8 29/10/2015 Put 4.500 0.300 0.300 0.000   40 0.320
SGPJ88 29/10/2015 Call 4.600 0.050 0.050 0.000   0 0.045
SGPJ98 29/10/2015 Put 4.600 0.380 0.380 0.000   0 0.400
SGPJG8 29/10/2015 Call 4.700 0.030 0.030 0.000   0 0.030
SGPJH8 29/10/2015 Put 4.700 0.465 0.465 0.000   0 0.490
SGPJA8 29/10/2015 Call 4.800 0.020 0.020 0.000   0 0.015
SGPJB8 29/10/2015 Put 4.800 0.560 0.560 0.000   0 0.580
SGPJQ8 29/10/2015 Call 4.900 0.010 0.010 0.000   0 0.010
SGPJR8 29/10/2015 Put 4.900 0.655 0.655 0.000   0 0.675
SGPJ68 29/10/2015 Call 5.000 0.007 0.007 0.000   0 0.006
SGPJ78 29/10/2015 Put 5.000 0.755 0.755 0.000   0 0.775
SGPJI8 29/10/2015 Call 5.250 0.002 0.002 0.000   0 0.001
SGPJJ8 29/10/2015 Put 5.250 1.000 1.000 0.000   0 1.025
SGPJE8 29/10/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SGPJF8 29/10/2015 Put 5.500 1.250 1.250 0.000   0 1.275
SGPJV8 29/10/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPJW8 29/10/2015 Put 5.750 1.500 1.500 0.000   0 1.520
SGPLB8 26/11/2015 Call 0.010 4.275 4.275 0.000   0 4.250
SGPMX8 26/11/2015 Call 3.400 0.890 0.890 0.000   0 0.870
SGPMY8 26/11/2015 Put 3.400 0.008 0.008 0.000   0 0.007
SGPLK8 26/11/2015 Call 3.500 0.800 0.800 0.000   0 0.775
SGPLL8 26/11/2015 Put 3.500 0.015 0.015 0.000   0 0.015
SGPKG8 26/11/2015 Call 3.600 0.705 0.705 0.000   0 0.685
SGPKH8 26/11/2015 Put 3.600 0.020 0.020 0.000   0 0.020
SGPKI8 26/11/2015 Call 3.700 0.615 0.615 0.000   0 0.595
SGPKJ8 26/11/2015 Put 3.700 0.035 0.035 0.000   0 0.030
SGPKK8 26/11/2015 Call 3.800 0.530 0.530 0.000   0 0.510
SGPKL8 26/11/2015 Put 3.800 0.050 0.050 0.000   0 0.050
SGPKM8 26/11/2015 Call 3.900 0.445 0.445 0.000   0 0.430
SGPKN8 26/11/2015 Put 3.900 0.065 0.065 0.000   0 0.065
SGPKO8 26/11/2015 Call 4.000 0.370 0.370 0.000   0 0.355
SGPKP8 26/11/2015 Put 4.000 0.090 0.090 0.000   0 0.095
SGPKQ8 26/11/2015 Call 4.100 0.300 0.300 0.000   0 0.285
SGPKR8 26/11/2015 Put 4.100 0.120 0.120 0.000   0 0.125
SGPKS8 26/11/2015 Call 4.200 0.235 0.235 0.000   0 0.225
SGPKT8 26/11/2015 Put 4.200 0.155 0.155 0.000   0 0.165
SGPKU8 26/11/2015 Call 4.300 0.180 0.180 0.000   0 0.175
SGPKV8 26/11/2015 Put 4.300 0.200 0.200 0.000   0 0.210
SGPKW8 26/11/2015 Call 4.400 0.135 0.135 0.000   150 0.130
SGPKX8 26/11/2015 Put 4.400 0.255 0.255 0.000   0 0.270
SGPKY8 26/11/2015 Call 4.500 0.100 0.100 0.000   0 0.095
SGPKZ8 26/11/2015 Put 4.500 0.325 0.325 0.000   0 0.340
SGPL18 26/11/2015 Call 4.600 0.070 0.070 0.000   0 0.070
SGPL28 26/11/2015 Put 4.600 0.395 0.395 0.000   0 0.415
SGPL38 26/11/2015 Call 4.700 0.050 0.050 0.000   0 0.050
SGPL48 26/11/2015 Put 4.700 0.480 0.480 0.000   0 0.500
SGPL58 26/11/2015 Call 4.800 0.035 0.035 0.000   0 0.035
SGPL68 26/11/2015 Put 4.800 0.565 0.565 0.000   0 0.590
SGPL78 26/11/2015 Call 4.900 0.025 0.025 0.000   0 0.025
SGPL88 26/11/2015 Put 4.900 0.655 0.655 0.000   0 0.685
SGPL98 26/11/2015 Call 5.000 0.015 0.015 0.000   0 0.015
SGPLA8 26/11/2015 Put 5.000 0.755 0.755 0.000   0 0.780
SGPLC8 26/11/2015 Call 5.250 0.005 0.005 0.000   0 0.006
SGPLD8 26/11/2015 Put 5.250 1.000 1.000 0.000   0 1.030
SGPZR7 17/12/2015 Call 0.010 4.280 4.280 0.000   55,478 4.255
SGPMQ9 17/12/2015 Call 3.000 1.295 1.295 0.000   0 1.275
SGPMR9 17/12/2015 Put 3.000 0.001 0.001 0.000   0 0.003
SGPR87 17/12/2015 Call 3.200 1.100 1.100 0.000   0 1.075
SGPR97 17/12/2015 Put 3.200 0.004 0.004 0.000   0 0.009
SGPRF7 17/12/2015 Call 3.400 0.910 0.910 0.000   0 0.885
SGPRG7 17/12/2015 Put 3.400 0.010 0.010 0.000   0 0.020
SGPZ97 17/12/2015 Call 3.500 0.815 0.815 0.000   0 0.790
SGPZA7 17/12/2015 Put 3.500 0.020 0.020 0.000   0 0.030
SGPMI9 17/12/2015 Call 3.600 0.720 0.720 0.000   0 0.700
SGPMJ9 17/12/2015 Put 3.600 0.030 0.030 0.000   400 0.040
SGPZ17 17/12/2015 Call 3.700 0.630 0.630 0.000   0 0.610
SGPZ27 17/12/2015 Put 3.700 0.040 0.040 0.000   0 0.055
SGPME9 17/12/2015 Call 3.800 0.545 0.545 0.000   0 0.525
SGPMF9 17/12/2015 Put 3.800 0.055 0.055 0.000   150 0.065
SGPZ57 17/12/2015 Call 3.900 0.465 0.465 0.000   0 0.445
SGPZ67 17/12/2015 Put 3.900 0.075 0.075 0.000   0 0.085
SGPRL7 17/12/2015 Call 4.000 0.385 0.385 0.000   0 0.375
SGPRM7 17/12/2015 Put 4.000 0.100 0.100 0.000   0 0.110
SGPZ37 17/12/2015 Call 4.100 0.320 0.320 0.000   300 0.305
SGPZ47 17/12/2015 Put 4.100 0.135 0.135 0.000   0 0.140
SGPRJ7 17/12/2015 Call 4.200 0.255 0.255 0.000   0 0.245
SGPRK7 17/12/2015 Put 4.200 0.170 0.170 0.000   134 0.180
SGPYX7 17/12/2015 Call 4.300 0.200 0.200 0.000   30 0.195
SGPYZ7 17/12/2015 Put 4.300 0.220 0.220 0.000   150 0.230
SGPRH7 17/12/2015 Call 4.400 0.155 0.155 0.000   970 0.150
SGPRI7 17/12/2015 Put 4.400 0.275 0.275 0.000   35 0.285
SGPZ77 17/12/2015 Call 4.500 0.120 0.120 0.000   0 0.115
SGPZ87 17/12/2015 Put 4.500 0.335 0.335 0.000   80 0.355
SGPR67 17/12/2015 Call 4.600 0.090 0.090 0.000   200 0.085
SGPR77 17/12/2015 Put 4.600 0.410 0.410 0.000   0 0.430
SGPYV7 17/12/2015 Call 4.700 0.065 0.065 0.000   0 0.065
SGPYW7 17/12/2015 Put 4.700 0.490 0.490 0.000   0 0.510
SGPR47 17/12/2015 Call 4.800 0.045 0.045 0.000   400 0.045
SGPR57 17/12/2015 Put 4.800 0.575 0.575 0.000   100 0.595
SGPZS7 17/12/2015 Call 4.900 0.035 0.035 0.000   0 0.035
SGPZT7 17/12/2015 Put 4.900 0.665 0.665 0.000   0 0.690
SGPT87 17/12/2015 Call 5.000 0.025 0.025 0.000   0 0.025
SGPT97 17/12/2015 Put 5.000 0.760 0.760 0.000   0 0.785
SGPBH8 17/12/2015 Call 5.250 0.009 0.009 0.000   0 0.009
SGPBI8 17/12/2015 Put 5.250 1.005 1.005 0.000   0 1.025
SGPDU8 17/12/2015 Call 5.500 0.003 0.003 0.000   0 0.003
SGPDV8 17/12/2015 Put 5.500 1.250 1.250 0.000   0 1.275
SGPDW8 17/12/2015 Call 5.750 0.001 0.001 0.000   0 0.001
SGPDX8 17/12/2015 Put 5.750 1.500 1.500 0.000   0 1.525
SGPEM8 17/12/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPEN8 17/12/2015 Put 6.000 1.750 1.750 0.000   0 1.775
SGPF78 17/12/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPF88 17/12/2015 Put 6.250 2.000 2.000 0.000   0 2.025
SGPP98 28/01/2016 Call 0.010 4.170 4.170 0.000      
SGPNM8 28/01/2016 Call 3.500 0.805 0.805 0.000      
SGPNN8 28/01/2016 Put 3.500 0.035 0.035 0.000      
SGPP58 28/01/2016 Call 3.600 0.715 0.715 0.000      
SGPP68 28/01/2016 Put 3.600 0.050 0.050 0.000      
SGPNQ8 28/01/2016 Call 3.700 0.625 0.625 0.000      
SGPNR8 28/01/2016 Put 3.700 0.070 0.070 0.000      
SGPP78 28/01/2016 Call 3.800 0.545 0.545 0.000      
SGPP88 28/01/2016 Put 3.800 0.095 0.095 0.000      
SGPNO8 28/01/2016 Call 3.900 0.465 0.465 0.000      
SGPNP8 28/01/2016 Put 3.900 0.120 0.120 0.000      
SGPNY8 28/01/2016 Call 4.000 0.390 0.390 0.000      
SGPNZ8 28/01/2016 Put 4.000 0.155 0.155 0.000      
SGPNS8 28/01/2016 Call 4.100 0.325 0.325 0.000      
SGPNT8 28/01/2016 Put 4.100 0.195 0.195 0.000      
SGPP18 28/01/2016 Call 4.200 0.265 0.265 0.000      
SGPP28 28/01/2016 Put 4.200 0.240 0.240 0.000      
SGPN88 28/01/2016 Call 4.300 0.210 0.210 0.000      
SGPN98 28/01/2016 Put 4.300 0.295 0.295 0.000      
SGPP38 28/01/2016 Call 4.400 0.165 0.165 0.000      
SGPP48 28/01/2016 Put 4.400 0.360 0.360 0.000      
SGPNK8 28/01/2016 Call 4.500 0.125 0.125 0.000      
SGPNL8 28/01/2016 Put 4.500 0.425 0.425 0.000      
SGPNU8 28/01/2016 Call 4.600 0.095 0.095 0.000      
SGPNV8 28/01/2016 Put 4.600 0.500 0.500 0.000      
SGPN48 28/01/2016 Call 4.700 0.070 0.070 0.000      
SGPN58 28/01/2016 Put 4.700 0.580 0.580 0.000      
SGPNW8 28/01/2016 Call 4.800 0.050 0.050 0.000      
SGPNX8 28/01/2016 Put 4.800 0.665 0.665 0.000      
SGPN68 28/01/2016 Call 4.900 0.035 0.035 0.000      
SGPN78 28/01/2016 Put 4.900 0.755 0.755 0.000      
SGPIW8 23/03/2016 Call 0.010 4.185 4.185 0.000   0 4.160
SGPWP7 23/03/2016 Call 3.000 1.280 1.280 0.000   0 1.260
SGPWQ7 23/03/2016 Put 3.000 0.006 0.006 0.000   0 0.006
SGPVR7 23/03/2016 Call 3.200 1.085 1.085 0.000   0 1.060
SGPVS7 23/03/2016 Put 3.200 0.015 0.015 0.000   0 0.015
SGPVP7 23/03/2016 Call 3.400 0.895 0.895 0.000   0 0.870
SGPVQ7 23/03/2016 Put 3.400 0.035 0.035 0.000   0 0.035
SGPLM8 23/03/2016 Call 3.500 0.800 0.800 0.000   0 0.780
SGPLN8 23/03/2016 Put 3.500 0.045 0.045 0.000   0 0.050
SGPVT7 23/03/2016 Call 3.600 0.710 0.710 0.000   0 0.690
SGPVU7 23/03/2016 Put 3.600 0.065 0.065 0.000   120 0.065
SGPJZ8 23/03/2016 Call 3.700 0.625 0.625 0.000   0 0.605
SGPK18 23/03/2016 Put 3.700 0.085 0.085 0.000   0 0.085
SGPW67 23/03/2016 Call 3.800 0.540 0.540 0.000   0 0.525
SGPW77 23/03/2016 Put 3.800 0.105 0.105 0.000   0 0.110
SGPGY8 23/03/2016 Call 3.900 0.465 0.465 0.000   0 0.450
SGPGZ8 23/03/2016 Put 3.900 0.135 0.135 0.000   0 0.140
SGPVV7 23/03/2016 Call 4.000 0.390 0.390 0.000   0 0.380
SGPVW7 23/03/2016 Put 4.000 0.170 0.170 0.000   0 0.175
SGPI38 23/03/2016 Call 4.100 0.325 0.325 0.000   0 0.315
SGPI48 23/03/2016 Put 4.100 0.210 0.210 0.000   0 0.215
SGPVX7 23/03/2016 Call 4.200 0.265 0.265 0.000   0 0.260
SGPVY7 23/03/2016 Put 4.200 0.255 0.255 0.000   0 0.265
SGPI58 23/03/2016 Call 4.300 0.215 0.215 0.000   0 0.205
SGPI68 23/03/2016 Put 4.300 0.310 0.310 0.000   0 0.320
SGPVZ7 23/03/2016 Call 4.400 0.170 0.170 0.000   120 0.165
SGPW17 23/03/2016 Put 4.400 0.370 0.370 0.000   230 0.380
SGPI18 23/03/2016 Call 4.500 0.135 0.135 0.000   90 0.125
SGPI28 23/03/2016 Put 4.500 0.435 0.435 0.000   0 0.450
SGPW27 23/03/2016 Call 4.600 0.105 0.105 0.000   0 0.100
SGPW37 23/03/2016 Put 4.600 0.510 0.510 0.000   0 0.525
SGPGW8 23/03/2016 Call 4.700 0.080 0.080 0.000   0 0.075
SGPGX8 23/03/2016 Put 4.700 0.590 0.590 0.000   0 0.605
SGPW47 23/03/2016 Call 4.800 0.060 0.060 0.000   0 0.055
SGPW57 23/03/2016 Put 4.800 0.670 0.670 0.000   50 0.690
SGPGU8 23/03/2016 Call 4.900 0.045 0.045 0.000   0 0.045
SGPGV8 23/03/2016 Put 4.900 0.760 0.760 0.000   0 0.775
SGPWR7 23/03/2016 Call 5.000 0.035 0.035 0.000   0 0.030
SGPWS7 23/03/2016 Put 5.000 0.850 0.850 0.000   0 0.865
SGPI78 23/03/2016 Call 5.250 0.015 0.015 0.000   0 0.015
SGPI88 23/03/2016 Put 5.250 1.085 1.085 0.000   0 1.100
SGPBJ8 23/03/2016 Call 5.500 0.007 0.007 0.000   0 0.007
SGPBK8 23/03/2016 Put 5.500 1.325 1.325 0.000   0 1.340
SGPGS8 23/03/2016 Call 5.750 0.003 0.003 0.000   0 0.003
SGPGT8 23/03/2016 Put 5.750 1.570 1.570 0.000   0 1.585
SGPDY8 23/03/2016 Call 6.000 0.001 0.001 0.000   0 0.001
SGPDZ8 23/03/2016 Put 6.000 1.815 1.815 0.000   0 1.835
SGPEO8 23/03/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SGPEP8 23/03/2016 Put 6.500 2.305 2.305 0.000   0 2.330
SGPMQ8 23/06/2016 Call 0.010 4.205 4.205 0.000   0 4.180
SGPZD7 23/06/2016 Call 3.400 0.905 0.905 0.000   0 0.880
SGPZE7 23/06/2016 Put 3.400 0.060 0.060 0.000   0 0.065
SGPKF8 23/06/2016 Call 3.500 0.815 0.815 0.000   0 0.795
SGPKE8 23/06/2016 Put 3.500 0.075 0.075 0.000   125 0.080
SGPX99 23/06/2016 Call 3.600 0.730 0.730 0.000   0 0.710
SGPXA9 23/06/2016 Put 3.600 0.090 0.090 0.000   500 0.095
SGPM28 23/06/2016 Call 3.700 0.645 0.645 0.000   0 0.630
SGPM38 23/06/2016 Put 3.700 0.110 0.110 0.000   0 0.120
SGPZB7 23/06/2016 Call 3.800 0.570 0.570 0.000   0 0.550
SGPZC7 23/06/2016 Put 3.800 0.135 0.135 0.000   0 0.145
SGPLX8 23/06/2016 Call 3.900 0.495 0.495 0.000   0 0.480
SGPLY8 23/06/2016 Put 3.900 0.170 0.170 0.000   0 0.175
SGPZF7 23/06/2016 Call 4.000 0.425 0.425 0.000   0 0.415
SGPZG7 23/06/2016 Put 4.000 0.200 0.200 0.000   0 0.210
SGPLZ8 23/06/2016 Call 4.100 0.365 0.365 0.000   0 0.355
SGPM18 23/06/2016 Put 4.100 0.245 0.245 0.000   0 0.250
SGPZH7 23/06/2016 Call 4.200 0.310 0.310 0.000   0 0.300
SGPZI7 23/06/2016 Put 4.200 0.290 0.290 0.000   0 0.300
SGPM48 23/06/2016 Call 4.300 0.260 0.260 0.000   0 0.250
SGPM58 23/06/2016 Put 4.300 0.340 0.340 0.000   0 0.355
SGPZJ7 23/06/2016 Call 4.400 0.215 0.215 0.000   0 0.205
SGPZK7 23/06/2016 Put 4.400 0.400 0.400 0.000   0 0.410
SGPM68 23/06/2016 Call 4.500 0.180 0.180 0.000   0 0.170
SGPM78 23/06/2016 Put 4.500 0.465 0.465 0.000   0 0.475
SGPZL7 23/06/2016 Call 4.600 0.145 0.145 0.000   100 0.140
SGPZM7 23/06/2016 Put 4.600 0.535 0.535 0.000   0 0.550
SGPLS8 23/06/2016 Call 4.700 0.115 0.115 0.000   0 0.110
SGPLT8 23/06/2016 Put 4.700 0.610 0.610 0.000   0 0.625
SGPZP7 23/06/2016 Call 4.800 0.095 0.095 0.000   0 0.090
SGPZQ7 23/06/2016 Put 4.800 0.690 0.690 0.000   0 0.705
SGPLU8 23/06/2016 Call 4.900 0.075 0.075 0.000   0 0.070
SGPLW8 23/06/2016 Put 4.900 0.770 0.770 0.000   0 0.790
SGPZN7 23/06/2016 Call 5.000 0.060 0.060 0.000   0 0.060
SGPZO7 23/06/2016 Put 5.000 0.860 0.860 0.000   0 0.880
SGPBL8 23/06/2016 Call 5.500 0.020 0.020 0.000   0 0.015
SGPBM8 23/06/2016 Put 5.500 1.325 1.325 0.000   0 1.350
SGPE18 23/06/2016 Call 6.000 0.005 0.005 0.000   0 0.005
SGPE28 23/06/2016 Put 6.000 1.815 1.815 0.000   0 1.835
SGPEQ8 23/06/2016 Call 6.500 0.001 0.001 0.000   0 0.001
SGPER8 23/06/2016 Put 6.500 2.305 2.305 0.000   0 2.330
SGPMZ8 29/09/2016 Call 3.200 1.085 1.085 0.000   0 1.060
SGPN18 29/09/2016 Put 3.200 0.045 0.045 0.000   0 0.050
SGPK68 29/09/2016 Call 3.400 0.895 0.895 0.000   0 0.875
SGPK78 29/09/2016 Put 3.400 0.075 0.075 0.000   0 0.080
SGPIX8 29/09/2016 Call 3.600 0.725 0.725 0.000   0 0.700
SGPIY8 29/09/2016 Put 3.600 0.125 0.125 0.000   0 0.125
SGPIQ8 29/09/2016 Call 3.800 0.570 0.570 0.000   0 0.550
SGPIR8 29/09/2016 Put 3.800 0.190 0.190 0.000   0 0.180
SGPIG8 29/09/2016 Call 4.000 0.435 0.435 0.000   0 0.420
SGPIH8 29/09/2016 Put 4.000 0.275 0.275 0.000   100 0.265
SGPIK8 29/09/2016 Call 4.200 0.330 0.330 0.000   0 0.315
SGPIL8 29/09/2016 Put 4.200 0.380 0.380 0.000   0 0.375
SGPIO8 29/09/2016 Call 4.400 0.245 0.245 0.000   0 0.235
SGPIP8 29/09/2016 Put 4.400 0.505 0.505 0.000   0 0.510
SGPII8 29/09/2016 Call 4.600 0.180 0.180 0.000   0 0.175
SGPIJ8 29/09/2016 Put 4.600 0.645 0.645 0.000   0 0.660
SGPIM8 29/09/2016 Call 4.800 0.130 0.130 0.000   0 0.125
SGPIN8 29/09/2016 Put 4.800 0.800 0.800 0.000   0 0.820
SGPI98 29/09/2016 Call 5.000 0.095 0.095 0.000   0 0.090
SGPIF8 29/09/2016 Put 5.000 0.965 0.965 0.000   0 0.990
SGPIS8 29/09/2016 Call 5.500 0.040 0.040 0.000   0 0.035
SGPIT8 29/09/2016 Put 5.500 1.410 1.410 0.000   0 1.435
SGPIU8 29/09/2016 Call 6.000 0.015 0.015 0.000   0 0.015
SGPIV8 29/09/2016 Put 6.000 1.880 1.880 0.000   0 1.905
SGPN28 22/12/2016 Call 3.200 1.090 1.090 0.000   0 1.065
SGPN38 22/12/2016 Put 3.200 0.055 0.055 0.000   0 0.060
SGPMO8 22/12/2016 Call 3.400 0.905 0.905 0.000   0 0.885
SGPMP8 22/12/2016 Put 3.400 0.095 0.095 0.000   0 0.100
SGPMI8 22/12/2016 Call 3.600 0.740 0.740 0.000   0 0.720
SGPMJ8 22/12/2016 Put 3.600 0.150 0.150 0.000   0 0.155
SGPMK8 22/12/2016 Call 3.800 0.595 0.595 0.000   0 0.575
SGPML8 22/12/2016 Put 3.800 0.220 0.220 0.000   0 0.230
SGPMG8 22/12/2016 Call 4.000 0.475 0.475 0.000   0 0.455
SGPMH8 22/12/2016 Put 4.000 0.310 0.310 0.000   0 0.320
SGPMM8 22/12/2016 Call 4.200 0.370 0.370 0.000   0 0.360
SGPMN8 22/12/2016 Put 4.200 0.415 0.415 0.000   0 0.430
SGPME8 22/12/2016 Call 4.400 0.290 0.290 0.000   0 0.280
SGPMF8 22/12/2016 Put 4.400 0.535 0.535 0.000   0 0.550
SGPM88 22/12/2016 Call 4.600 0.225 0.225 0.000   0 0.215
SGPM98 22/12/2016 Put 4.600 0.675 0.675 0.000   0 0.690
SGPMA8 22/12/2016 Call 4.800 0.175 0.175 0.000   0 0.165
SGPMB8 22/12/2016 Put 4.800 0.825 0.825 0.000   0 0.845
SGPMC8 22/12/2016 Call 5.000 0.130 0.130 0.000   0 0.125
SGPMD8 22/12/2016 Put 5.000 0.985 0.985 0.000   0 1.005

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.