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 * 3.760 Down -0.020 3.750 3.770 3.770 3.790 3.730 6,240,218 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPFX7 23/04/2014 Call 0.010 3.750 3.750 0.000   0 3.770
SGPIQ7 23/04/2014 Call 2.900 0.860 0.860 0.000   0 0.880
SGPIR7 23/04/2014 Put 2.900 0.000 0.000 0.000   0 0.000
SGPII7 23/04/2014 Call 3.000 0.760 0.760 0.000   0 0.780
SGPIJ7 23/04/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SGPG37 23/04/2014 Call 3.100 0.660 0.660 0.000   0 0.680
SGPG47 23/04/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPG17 23/04/2014 Call 3.200 0.560 0.560 0.000   0 0.580
SGPG27 23/04/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPF87 23/04/2014 Call 3.300 0.460 0.460 0.000   0 0.480
SGPF97 23/04/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SGPFJ7 23/04/2014 Call 3.400 0.360 0.360 0.000   0 0.380
SGPFK7 23/04/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SGPF47 23/04/2014 Call 3.500 0.260 0.260 0.000   0 0.280
SGPF57 23/04/2014 Put 3.500 0.000 0.000 0.000   300 0.000
SGPFN7 23/04/2014 Call 3.600 0.160 0.160 0.000   0 0.180
SGPFO7 23/04/2014 Put 3.600 0.000 0.000 0.000   2,950 0.000
SGPFH7 23/04/2014 Call 3.700 0.060 0.060 0.000   384 0.080
SGPFI7 23/04/2014 Put 3.700 0.000 0.000 0.000   8,570 0.003
SGPFL7 23/04/2014 Call 3.800 0.001 0.001 0.000   8,500 0.006
SGPFM7 23/04/2014 Put 3.800 0.040 0.040 0.000   246 0.045
SGPEX7 23/04/2014 Call 3.900 0.000 0.000 0.000   440 0.000
SGPEY7 23/04/2014 Put 3.900 0.140 0.140 0.070 50 190 0.130
SGPFR7 23/04/2014 Call 4.000 0.000 0.000 0.000   1,533 0.000
SGPFS7 23/04/2014 Put 4.000 0.240 0.240 0.000   133 0.225
SGPFF7 23/04/2014 Call 4.100 0.000 0.000 0.000   160 0.000
SGPFG7 23/04/2014 Put 4.100 0.340 0.340 0.000   0 0.325
SGPFV7 23/04/2014 Call 4.200 0.000 0.000 0.000   0 0.000
SGPFW7 23/04/2014 Put 4.200 0.440 0.440 0.000   0 0.425
SGPF27 23/04/2014 Call 4.300 0.000 0.000 0.000   60 0.000
SGPF37 23/04/2014 Put 4.300 0.540 0.540 0.000   0 0.525
SGPFT7 23/04/2014 Call 4.400 0.000 0.000 0.000   0 0.000
SGPFU7 23/04/2014 Put 4.400 0.640 0.640 0.000   0 0.625
SGPEZ7 23/04/2014 Call 4.500 0.000 0.000 0.000   0 0.000
SGPF17 23/04/2014 Put 4.500 0.740 0.740 0.000   0 0.725
SGPFP7 23/04/2014 Call 4.600 0.000 0.000 0.000   0 0.000
SGPFQ7 23/04/2014 Put 4.600 0.840 0.840 0.000   0 0.825
SGPF67 23/04/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SGPF77 23/04/2014 Put 4.700 0.940 0.940 0.000   0 0.925
SGPFY7 23/04/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SGPFZ7 23/04/2014 Put 4.800 1.040 1.040 0.000   0 1.020
SGPIF7 29/05/2014 Call 0.010 3.760 3.760 0.000   0 3.780
SGPIS7 29/05/2014 Call 2.900 0.870 0.870 0.000   0 0.890
SGPIT7 29/05/2014 Put 2.900 0.000 0.000 0.000   0 0.000
SGPIK7 29/05/2014 Call 3.000 0.770 0.770 0.000   0 0.790
SGPIL7 29/05/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SGPGT7 29/05/2014 Call 3.100 0.670 0.670 0.000   0 0.690
SGPGU7 29/05/2014 Put 3.100 0.000 0.000 0.000   0 0.001
SGPGN7 29/05/2014 Call 3.200 0.575 0.575 0.000   0 0.590
SGPGO7 29/05/2014 Put 3.200 0.001 0.001 0.000   0 0.002
SGPI47 29/05/2014 Call 3.300 0.475 0.475 0.000   0 0.490
SGPI57 29/05/2014 Put 3.300 0.003 0.003 0.000   0 0.003
SGPG77 29/05/2014 Call 3.400 0.380 0.380 0.000   0 0.390
SGPG87 29/05/2014 Put 3.400 0.007 0.007 0.000   340 0.007
SGPI87 29/05/2014 Call 3.500 0.285 0.285 0.000   0 0.295
SGPI97 29/05/2014 Put 3.500 0.015 0.015 0.000   90 0.015
SGPGL7 29/05/2014 Call 3.600 0.200 0.200 0.000   0 0.205
SGPGM7 29/05/2014 Put 3.600 0.030 0.030 0.000   35,120 0.025
SGPGZ7 29/05/2014 Call 3.700 0.125 0.125 0.000   60 0.130
SGPI17 29/05/2014 Put 3.700 0.055 0.055 0.000   400 0.045
SGPGP7 29/05/2014 Call 3.800 0.070 0.070 0.000   628 0.070
SGPGQ7 29/05/2014 Put 3.800 0.095 0.095 0.000   36,029 0.085
SGPGV7 29/05/2014 Call 3.900 0.035 0.035 0.000   450 0.035
SGPGW7 29/05/2014 Put 3.900 0.160 0.160 0.000   310 0.150
SGPGR7 29/05/2014 Call 4.000 0.015 0.015 0.000   434 0.015
SGPGS7 29/05/2014 Put 4.000 0.245 0.245 0.000   50 0.230
SGPGX7 29/05/2014 Call 4.100 0.006 0.006 0.000   0 0.005
SGPGY7 29/05/2014 Put 4.100 0.340 0.340 0.000   0 0.325
SGPG97 29/05/2014 Call 4.200 0.002 0.002 0.000   0 0.002
SGPGK7 29/05/2014 Put 4.200 0.440 0.440 0.000   0 0.420
SGPI27 29/05/2014 Call 4.300 0.001 0.001 0.000   0 0.000
SGPI37 29/05/2014 Put 4.300 0.540 0.540 0.000   0 0.520
SGPG57 29/05/2014 Call 4.400 0.000 0.000 0.000   0 0.000
SGPG67 29/05/2014 Put 4.400 0.640 0.640 0.000   0 0.620
SGPI67 29/05/2014 Call 4.500 0.000 0.000 0.000   0 0.000
SGPI77 29/05/2014 Put 4.500 0.740 0.740 0.000   0 0.720
SGPIG7 29/05/2014 Call 4.600 0.000 0.000 0.000   0 0.000
SGPIH7 29/05/2014 Put 4.600 0.840 0.840 0.000   0 0.825
SGPL47 29/05/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SGPL57 29/05/2014 Put 4.700 0.940 0.940 0.000   0 0.925
SGPES8 26/06/2014 Call 0.010 3.645 3.645 0.000   0 3.665
SGPDW9 26/06/2014 Call 2.200 1.570 1.570 0.000   0 1.590
SGPDX9 26/06/2014 Put 2.200 0.000 0.000 0.000   0 0.000
SGPMO8 26/06/2014 Call 2.400 1.370 1.370 0.000   0 1.390
SGPMP8 26/06/2014 Put 2.400 0.000 0.000 0.000   0 0.000
SGPLZ8 26/06/2014 Call 2.500 1.275 1.275 0.000   0 1.290
SGPM18 26/06/2014 Put 2.500 0.000 0.000 0.000   0 0.000
SGPL28 26/06/2014 Call 2.600 1.175 1.175 0.000   0 1.190
SGPL38 26/06/2014 Put 2.600 0.000 0.000 0.000   0 0.000
SGPK98 26/06/2014 Call 2.700 1.075 1.075 0.000   0 1.095
SGPKA8 26/06/2014 Put 2.700 0.000 0.000 0.000   0 0.000
SGPJ38 26/06/2014 Call 2.800 0.975 0.975 0.000   0 0.995
SGPJ48 26/06/2014 Put 2.800 0.000 0.000 0.000   0 0.000
SGPI58 26/06/2014 Call 2.900 0.875 0.875 0.000   0 0.895
SGPI68 26/06/2014 Put 2.900 0.001 0.001 0.000   0 0.001
SGPG28 26/06/2014 Call 3.000 0.775 0.775 0.000   0 0.795
SGPG38 26/06/2014 Put 3.000 0.002 0.002 0.000   0 0.002
SGPB67 26/06/2014 Call 3.010 0.650 0.650 0.000   0 0.665
SGPB57 26/06/2014 Put 3.010 0.002 0.002 0.000   0 0.002
SGPFP8 26/06/2014 Call 3.100 0.675 0.675 0.000   0 0.695
SGPFQ8 26/06/2014 Put 3.100 0.004 0.004 0.000   0 0.004
SGPB37 26/06/2014 Call 3.110 0.555 0.555 0.000   0 0.565
SGPB47 26/06/2014 Put 3.110 0.004 0.004 0.000   0 0.004
SGPEF8 26/06/2014 Call 3.200 0.580 0.580 0.000   0 0.595
SGPEG8 26/06/2014 Put 3.200 0.008 0.008 0.000   300 0.007
SGPB27 26/06/2014 Call 3.210 0.455 0.455 0.000   0 0.465
SGPB17 26/06/2014 Put 3.210 0.008 0.008 0.000   0 0.008
SGPE68 26/06/2014 Call 3.300 0.480 0.480 0.000   20 0.495
SGPE78 26/06/2014 Put 3.300 0.015 0.015 0.000   150 0.015
SGPZX9 26/06/2014 Call 3.310 0.360 0.360 0.000   0 0.370
SGPZY9 26/06/2014 Put 3.310 0.015 0.015 0.000   0 0.015
SGPEH8 26/06/2014 Call 3.400 0.385 0.385 0.000   40 0.395
SGPEI8 26/06/2014 Put 3.400 0.025 0.025 0.000   400 0.025
SGPZW9 26/06/2014 Call 3.410 0.275 0.275 0.000   0 0.275
SGPZV9 26/06/2014 Put 3.410 0.025 0.025 0.000   560 0.025
SGPE88 26/06/2014 Call 3.500 0.290 0.290 0.000   110 0.300
SGPE98 26/06/2014 Put 3.500 0.045 0.045 0.000   589 0.040
SGPZT9 26/06/2014 Call 3.510 0.190 0.190 0.000   0 0.190
SGPZU9 26/06/2014 Put 3.510 0.045 0.045 0.000   130 0.045
SGPEJ8 26/06/2014 Call 3.600 0.210 0.210 0.000   1,869 0.215
SGPEK8 26/06/2014 Put 3.600 0.075 0.075 0.000   202 0.070
SGPS98 26/06/2014 Call 3.700 0.135 0.135 0.000   3,717 0.140
SGPSA8 26/06/2014 Put 3.700 0.120 0.120 0.115 915 450 0.110
SGPBJ9 26/06/2014 Call 3.800 0.085 0.085 0.075 20 380 0.085
SGPBK9 26/06/2014 Put 3.800 0.180 0.180 0.000   120 0.170
SGPWU9 26/06/2014 Call 3.900 0.045 0.045 0.000   2,895 0.045
SGPWV9 26/06/2014 Put 3.900 0.255 0.255 0.000 50 0 0.245
SGPBL9 26/06/2014 Call 4.000 0.025 0.025 0.000   120 0.025
SGPBM9 26/06/2014 Put 4.000 0.345 0.345 0.000   100 0.335
SGPM77 26/06/2014 Call 4.010 0.010 0.010 0.000   0 0.009
SGPM87 26/06/2014 Put 4.010 0.355 0.355 0.000   0 0.340
SGPWW9 26/06/2014 Call 4.100 0.015 0.015 0.000   148 0.010
SGPWX9 26/06/2014 Put 4.100 0.445 0.445 0.000   0 0.425
SGPMA7 26/06/2014 Call 4.110 0.006 0.006 0.000   0 0.004
SGPM97 26/06/2014 Put 4.110 0.455 0.455 0.000   0 0.435
SGPCK9 26/06/2014 Call 4.200 0.008 0.008 0.000   114 0.005
SGPCL9 26/06/2014 Put 4.200 0.540 0.540 0.000   0 0.525
SGPXK9 26/06/2014 Call 4.300 0.004 0.004 0.000   0 0.002
SGPXL9 26/06/2014 Put 4.300 0.640 0.640 0.000   0 0.620
SGPJC9 26/06/2014 Call 4.400 0.002 0.002 0.000   0 0.001
SGPJD9 26/06/2014 Put 4.400 0.740 0.740 0.000   0 0.720
SGPBG7 26/06/2014 Call 4.500 0.001 0.001 0.000   0 0.000
SGPBH7 26/06/2014 Put 4.500 0.840 0.840 0.000   0 0.820
SGPPX9 26/06/2014 Call 4.600 0.001 0.001 0.000   0 0.000
SGPPY9 26/06/2014 Put 4.600 0.940 0.940 0.000   0 0.920
SGPEH7 26/06/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SGPEI7 26/06/2014 Put 4.700 1.040 1.040 0.000   0 1.020
SGPT59 26/06/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SGPT69 26/06/2014 Put 4.800 1.140 1.140 0.000   0 1.120
SGPKU7 24/07/2014 Call 0.010 3.655 3.655 0.000   0 3.670
SGPKV7 24/07/2014 Call 2.900 0.875 0.875 0.000   0 0.890
SGPKW7 24/07/2014 Put 2.900 0.002 0.002 0.000   0 0.002
SGPJZ7 24/07/2014 Call 3.000 0.775 0.775 0.000   0 0.790
SGPK17 24/07/2014 Put 3.000 0.005 0.005 0.000   0 0.005
SGPK27 24/07/2014 Call 3.100 0.680 0.680 0.000   0 0.690
SGPK37 24/07/2014 Put 3.100 0.009 0.009 0.000   0 0.009
SGPK47 24/07/2014 Call 3.200 0.580 0.580 0.000   0 0.595
SGPK57 24/07/2014 Put 3.200 0.015 0.015 0.000   0 0.015
SGPK67 24/07/2014 Call 3.300 0.480 0.480 0.000   0 0.495
SGPK77 24/07/2014 Put 3.300 0.025 0.025 0.000   0 0.025
SGPK87 24/07/2014 Call 3.400 0.385 0.385 0.000   0 0.395
SGPK97 24/07/2014 Put 3.400 0.040 0.040 0.000   0 0.035
SGPKA7 24/07/2014 Call 3.500 0.295 0.295 0.000   0 0.305
SGPKB7 24/07/2014 Put 3.500 0.060 0.060 0.000   0 0.055
SGPKC7 24/07/2014 Call 3.600 0.215 0.215 0.000   0 0.220
SGPKD7 24/07/2014 Put 3.600 0.090 0.090 0.000   0 0.085
SGPKE7 24/07/2014 Call 3.700 0.145 0.145 0.000   140 0.150
SGPKF7 24/07/2014 Put 3.700 0.135 0.135 0.000   20 0.125
SGPKG7 24/07/2014 Call 3.800 0.090 0.090 0.000   0 0.095
SGPKH7 24/07/2014 Put 3.800 0.195 0.195 0.000   0 0.185
SGPKI7 24/07/2014 Call 3.900 0.055 0.055 0.000   0 0.055
SGPKJ7 24/07/2014 Put 3.900 0.270 0.270 0.000   0 0.255
SGPKK7 24/07/2014 Call 4.000 0.030 0.030 0.000   0 0.030
SGPKL7 24/07/2014 Put 4.000 0.355 0.355 0.000   0 0.340
SGPKM7 24/07/2014 Call 4.100 0.020 0.020 0.000   0 0.015
SGPKN7 24/07/2014 Put 4.100 0.445 0.445 0.000   0 0.430
SGPKO7 24/07/2014 Call 4.200 0.010 0.010 0.000   0 0.008
SGPKP7 24/07/2014 Put 4.200 0.545 0.545 0.000   0 0.525
SGPKQ7 24/07/2014 Call 4.300 0.005 0.005 0.000   0 0.004
SGPKR7 24/07/2014 Put 4.300 0.645 0.645 0.000   0 0.625
SGPKS7 24/07/2014 Call 4.400 0.003 0.003 0.000   0 0.002
SGPKT7 24/07/2014 Put 4.400 0.740 0.740 0.000   0 0.725
SGPKX7 24/07/2014 Call 4.500 0.001 0.001 0.000   0 0.001
SGPKY7 24/07/2014 Put 4.500 0.840 0.840 0.000   0 0.820
SGPKZ7 24/07/2014 Call 4.600 0.001 0.001 0.000   0 0.000
SGPL17 24/07/2014 Put 4.600 0.940 0.940 0.000   0 0.920
SGPL67 24/07/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SGPL77 24/07/2014 Put 4.700 1.040 1.040 0.000   0 1.020
SGPM67 28/08/2014 Call 0.010 3.665 3.665 0.000   0 3.685
SGPMD7 28/08/2014 Call 3.000 0.775 0.775 0.000   0 0.795
SGPME7 28/08/2014 Put 3.000 0.010 0.010 0.000   0 0.010
SGPMB7 28/08/2014 Call 3.100 0.680 0.680 0.000   0 0.695
SGPMC7 28/08/2014 Put 3.100 0.015 0.015 0.000   0 0.015
SGPLG7 28/08/2014 Call 3.200 0.580 0.580 0.000   0 0.595
SGPLH7 28/08/2014 Put 3.200 0.025 0.025 0.000   0 0.025
SGPM27 28/08/2014 Call 3.300 0.480 0.480 0.000   0 0.500
SGPM37 28/08/2014 Put 3.300 0.035 0.035 0.000   0 0.030
SGPLM7 28/08/2014 Call 3.400 0.385 0.385 0.000   0 0.410
SGPLN7 28/08/2014 Put 3.400 0.050 0.050 0.000   0 0.045
SGPLX7 28/08/2014 Call 3.500 0.300 0.300 0.000   0 0.320
SGPLY7 28/08/2014 Put 3.500 0.075 0.075 0.000   0 0.070
SGPLE7 28/08/2014 Call 3.600 0.220 0.220 0.000   0 0.235
SGPLF7 28/08/2014 Put 3.600 0.110 0.110 0.000   0 0.100
SGPLZ7 28/08/2014 Call 3.700 0.155 0.155 0.000   0 0.165
SGPM17 28/08/2014 Put 3.700 0.150 0.150 0.000   0 0.145
SGPLO7 28/08/2014 Call 3.800 0.100 0.100 0.000   0 0.110
SGPLP7 28/08/2014 Put 3.800 0.210 0.210 0.000   0 0.200
SGPM47 28/08/2014 Call 3.900 0.065 0.065 0.000   0 0.070
SGPM57 28/08/2014 Put 3.900 0.280 0.280 0.000   0 0.270
SGPLA7 28/08/2014 Call 4.000 0.040 0.040 0.000   0 0.045
SGPLB7 28/08/2014 Put 4.000 0.360 0.360 0.000   0 0.350
SGPLS7 28/08/2014 Call 4.100 0.025 0.025 0.000   0 0.025
SGPLT7 28/08/2014 Put 4.100 0.455 0.455 0.000   0 0.435
SGPLC7 28/08/2014 Call 4.200 0.015 0.015 0.000   0 0.015
SGPLD7 28/08/2014 Put 4.200 0.550 0.550 0.000   0 0.530
SGPLU7 28/08/2014 Call 4.300 0.010 0.010 0.000   0 0.010
SGPLW7 28/08/2014 Put 4.300 0.650 0.650 0.000   0 0.625
SGPLI7 28/08/2014 Call 4.400 0.007 0.007 0.000   0 0.006
SGPLJ7 28/08/2014 Put 4.400 0.745 0.745 0.000   0 0.720
SGPLQ7 28/08/2014 Call 4.500 0.004 0.004 0.000   0 0.004
SGPLR7 28/08/2014 Put 4.500 0.845 0.845 0.000   0 0.820
SGPLK7 28/08/2014 Call 4.600 0.002 0.002 0.000   0 0.002
SGPLL7 28/08/2014 Put 4.600 0.940 0.940 0.000   0 0.920
SGPGZ9 25/09/2014 Call 0.010 3.670 3.670 0.000   0 3.690
SGPI79 25/09/2014 Call 2.600 1.175 1.175 0.000   0 1.190
SGPI89 25/09/2014 Put 2.600 0.003 0.003 0.000   0 0.002
SGPI99 25/09/2014 Call 2.800 0.975 0.975 0.000   0 0.995
SGPIF9 25/09/2014 Put 2.800 0.009 0.009 0.000   0 0.007
SGPIU7 25/09/2014 Call 2.900 0.875 0.875 0.000   0 0.895
SGPIV7 25/09/2014 Put 2.900 0.015 0.015 0.000   0 0.010
SGPIO9 25/09/2014 Call 3.000 0.775 0.775 0.000   0 0.795
SGPIP9 25/09/2014 Put 3.000 0.020 0.020 0.000   0 0.015
SGPE47 25/09/2014 Call 3.100 0.680 0.680 0.000   0 0.695
SGPE57 25/09/2014 Put 3.100 0.025 0.025 0.000   0 0.025
SGPIG9 25/09/2014 Call 3.200 0.580 0.580 0.000   0 0.595
SGPIH9 25/09/2014 Put 3.200 0.035 0.035 0.000   0 0.035
SGPD77 25/09/2014 Call 3.300 0.485 0.485 0.000   0 0.500
SGPD87 25/09/2014 Put 3.300 0.050 0.050 0.000   30 0.045
SGPII9 25/09/2014 Call 3.400 0.395 0.395 0.000   0 0.410
SGPIJ9 25/09/2014 Put 3.400 0.070 0.070 0.000   30 0.065
SGPD37 25/09/2014 Call 3.500 0.310 0.310 0.000   0 0.325
SGPD47 25/09/2014 Put 3.500 0.100 0.100 0.000   90 0.090
SGPIM9 25/09/2014 Call 3.600 0.235 0.235 0.000   0 0.250
SGPIN9 25/09/2014 Put 3.600 0.135 0.135 0.000   270 0.125
SGPD57 25/09/2014 Call 3.700 0.175 0.175 0.000   70 0.180
SGPD67 25/09/2014 Put 3.700 0.180 0.180 0.000   260 0.165
SGPIK9 25/09/2014 Call 3.800 0.125 0.125 0.000   76 0.130
SGPIL9 25/09/2014 Put 3.800 0.235 0.235 0.000   60 0.220
SGPCW7 25/09/2014 Call 3.900 0.085 0.085 0.000   0 0.090
SGPCX7 25/09/2014 Put 3.900 0.300 0.300 0.000   15 0.285
SGPIQ9 25/09/2014 Call 4.000 0.060 0.060 0.000   0 0.060
SGPIR9 25/09/2014 Put 4.000 0.380 0.380 0.000   0 0.360
SGPCU7 25/09/2014 Call 4.100 0.040 0.040 0.000   0 0.040
SGPCV7 25/09/2014 Put 4.100 0.465 0.465 0.000   0 0.445
SGPIS9 25/09/2014 Call 4.200 0.025 0.025 0.000   200 0.030
SGPIT9 25/09/2014 Put 4.200 0.555 0.555 0.000   200 0.535
SGPD17 25/09/2014 Call 4.300 0.015 0.015 0.000   0 0.020
SGPD27 25/09/2014 Put 4.300 0.650 0.650 0.000   0 0.625
SGPJE9 25/09/2014 Call 4.400 0.010 0.010 0.000   0 0.015
SGPJF9 25/09/2014 Put 4.400 0.745 0.745 0.000   0 0.725
SGPCY7 25/09/2014 Call 4.500 0.006 0.006 0.000   0 0.010
SGPCZ7 25/09/2014 Put 4.500 0.840 0.840 0.000   0 0.820
SGPPZ9 25/09/2014 Call 4.600 0.003 0.003 0.000   0 0.008
SGPQ19 25/09/2014 Put 4.600 0.940 0.940 0.000   0 0.920
SGPEJ7 25/09/2014 Call 4.700 0.002 0.002 0.000   0 0.005
SGPEK7 25/09/2014 Put 4.700 1.035 1.035 0.000   0 1.020
SGPT79 25/09/2014 Call 4.800 0.001 0.001 0.000   0 0.004
SGPT89 25/09/2014 Put 4.800 1.135 1.135 0.000   0 1.120
SGPPO8 18/12/2014 Call 0.010 3.695 3.695 0.000   54,825 3.715
SGPDY9 18/12/2014 Call 2.200 1.570 1.570 0.000   0 1.590
SGPDZ9 18/12/2014 Put 2.200 0.001 0.001 0.000   0 0.002
SGPBU9 18/12/2014 Call 2.400 1.370 1.370 0.000   0 1.390
SGPBV9 18/12/2014 Put 2.400 0.005 0.005 0.000   0 0.005
SGPBS9 18/12/2014 Call 2.600 1.175 1.175 0.000   0 1.195
SGPBT9 18/12/2014 Put 2.600 0.010 0.010 0.000   0 0.010
SGPPK8 18/12/2014 Call 2.700 1.075 1.075 0.000   0 1.095
SGPPL8 18/12/2014 Put 2.700 0.015 0.015 0.000   0 0.015
SGPP48 18/12/2014 Call 2.800 0.975 0.975 0.000   0 0.995
SGPP58 18/12/2014 Put 2.800 0.020 0.020 0.000   0 0.020
SGPP88 18/12/2014 Call 2.900 0.875 0.875 0.000   0 0.895
SGPP98 18/12/2014 Put 2.900 0.030 0.030 0.000   0 0.025
SGPP68 18/12/2014 Call 3.000 0.775 0.775 0.000   0 0.795
SGPP78 18/12/2014 Put 3.000 0.035 0.035 0.000   20 0.035
SGPPM8 18/12/2014 Call 3.100 0.680 0.680 0.000   0 0.695
SGPPN8 18/12/2014 Put 3.100 0.045 0.045 0.000   0 0.045
SGPPP8 18/12/2014 Call 3.200 0.585 0.585 0.000   0 0.600
SGPPQ8 18/12/2014 Put 3.200 0.060 0.060 0.000   0 0.055
SGPPR8 18/12/2014 Call 3.300 0.495 0.495 0.000   0 0.510
SGPPS8 18/12/2014 Put 3.300 0.080 0.080 0.000   0 0.070
SGPPZ8 18/12/2014 Call 3.400 0.415 0.415 0.000   0 0.425
SGPQ18 18/12/2014 Put 3.400 0.105 0.105 0.000   0 0.095
SGPQN8 18/12/2014 Call 3.500 0.340 0.340 0.000   0 0.350
SGPQO8 18/12/2014 Put 3.500 0.135 0.135 0.000   0 0.120
SGPRG8 18/12/2014 Call 3.600 0.280 0.280 0.000   38 0.285
SGPRH8 18/12/2014 Put 3.600 0.175 0.175 0.000   20 0.160
SGPSB8 18/12/2014 Call 3.700 0.220 0.220 0.000   300 0.225
SGPSC8 18/12/2014 Put 3.700 0.220 0.220 0.000   100 0.205
SGPBO9 18/12/2014 Call 3.800 0.170 0.170 0.000   0 0.175
SGPBP9 18/12/2014 Put 3.800 0.275 0.275 0.000   0 0.255
SGPIY7 18/12/2014 Call 3.900 0.130 0.130 0.000   0 0.135
SGPIZ7 18/12/2014 Put 3.900 0.335 0.335 0.000   0 0.315
SGPBQ9 18/12/2014 Call 4.000 0.100 0.100 0.000   0 0.105
SGPBR9 18/12/2014 Put 4.000 0.405 0.405 0.000   100 0.385
SGPIW7 18/12/2014 Call 4.100 0.075 0.075 0.000   100 0.075
SGPIX7 18/12/2014 Put 4.100 0.485 0.485 0.000   0 0.465
SGPCM9 18/12/2014 Call 4.200 0.055 0.055 0.000   290 0.055
SGPCN9 18/12/2014 Put 4.200 0.570 0.570 0.000   0 0.545
SGPJ17 18/12/2014 Call 4.300 0.040 0.040 0.000   0 0.040
SGPJ27 18/12/2014 Put 4.300 0.660 0.660 0.000   0 0.635
SGPJG9 18/12/2014 Call 4.400 0.030 0.030 0.000   50 0.035
SGPJH9 18/12/2014 Put 4.400 0.750 0.750 0.000   0 0.730
SGPJL7 18/12/2014 Call 4.500 0.025 0.025 0.000   0 0.025
SGPJM7 18/12/2014 Put 4.500 0.845 0.845 0.000   0 0.825
SGPQ29 18/12/2014 Call 4.600 0.020 0.020 0.000   0 0.025
SGPQ39 18/12/2014 Put 4.600 0.940 0.940 0.000   0 0.925
SGPL87 18/12/2014 Call 4.700 0.015 0.015 0.000   0 0.020
SGPL97 18/12/2014 Put 4.700 1.040 1.040 0.000   0 1.020
SGPT99 18/12/2014 Call 4.800 0.010 0.010 0.000   0 0.015
SGPTA9 18/12/2014 Put 4.800 1.135 1.135 0.000   0 1.120
SGPMT7 26/03/2015 Call 0.010 3.595 3.595 0.000   0 3.615
SGPWC9 26/03/2015 Call 2.600 1.175 1.175 0.000   0 1.190
SGPWD9 26/03/2015 Put 2.600 0.025 0.025 0.000   0 0.015
SGPSW9 26/03/2015 Call 2.800 0.975 0.975 0.000   0 0.995
SGPSX9 26/03/2015 Put 2.800 0.040 0.040 0.000   0 0.035
SGPSG9 26/03/2015 Call 3.000 0.780 0.780 0.000   0 0.795
SGPSH9 26/03/2015 Put 3.000 0.065 0.065 0.000   0 0.060
SGPML7 26/03/2015 Call 3.100 0.680 0.680 0.000   0 0.695
SGPMM7 26/03/2015 Put 3.100 0.085 0.085 0.000   0 0.075
SGPSO9 26/03/2015 Call 3.200 0.590 0.590 0.000   0 0.600
SGPSP9 26/03/2015 Put 3.200 0.110 0.110 0.000   0 0.100
SGPMJ7 26/03/2015 Call 3.300 0.505 0.505 0.000   0 0.510
SGPMK7 26/03/2015 Put 3.300 0.140 0.140 0.000   0 0.125
SGPSE9 26/03/2015 Call 3.400 0.420 0.420 0.000   0 0.430
SGPSF9 26/03/2015 Put 3.400 0.175 0.175 0.000   0 0.155
SGPMN7 26/03/2015 Call 3.500 0.350 0.350 0.000   0 0.355
SGPMO7 26/03/2015 Put 3.500 0.215 0.215 0.000   0 0.190
SGPSI9 26/03/2015 Call 3.600 0.285 0.285 0.000   0 0.295
SGPSJ9 26/03/2015 Put 3.600 0.260 0.260 0.000   0 0.235
SGPMP7 26/03/2015 Call 3.700 0.230 0.230 0.000   0 0.240
SGPMQ7 26/03/2015 Put 3.700 0.315 0.315 0.000   0 0.285
SGPSK9 26/03/2015 Call 3.800 0.185 0.185 0.000   0 0.190
SGPSL9 26/03/2015 Put 3.800 0.370 0.370 0.000   80 0.345
SGPMR7 26/03/2015 Call 3.900 0.145 0.145 0.000   400 0.150
SGPMS7 26/03/2015 Put 3.900 0.435 0.435 0.000   0 0.410
SGPSM9 26/03/2015 Call 4.000 0.115 0.115 0.000   0 0.115
SGPSN9 26/03/2015 Put 4.000 0.505 0.505 0.000   0 0.480
SGPMF7 26/03/2015 Call 4.100 0.090 0.090 0.000   0 0.085
SGPMG7 26/03/2015 Put 4.100 0.585 0.585 0.000   0 0.555
SGPSS9 26/03/2015 Call 4.200 0.070 0.070 0.000   0 0.065
SGPST9 26/03/2015 Put 4.200 0.665 0.665 0.000   0 0.635
SGPMH7 26/03/2015 Call 4.300 0.055 0.055 0.000   0 0.050
SGPMI7 26/03/2015 Put 4.300 0.750 0.750 0.000   0 0.720
SGPSU9 26/03/2015 Call 4.400 0.045 0.045 0.000   0 0.035
SGPSV9 26/03/2015 Put 4.400 0.835 0.835 0.000   0 0.805
SGPMU7 26/03/2015 Call 4.500 0.035 0.035 0.000   0 0.030
SGPMV7 26/03/2015 Put 4.500 0.920 0.920 0.000   0 0.895
SGPSQ9 26/03/2015 Call 4.600 0.025 0.025 0.000   0 0.025
SGPSR9 26/03/2015 Put 4.600 1.005 1.005 0.000   0 0.990
SGPTB9 26/03/2015 Call 4.800 0.015 0.015 0.000   0 0.020
SGPTC9 26/03/2015 Put 4.800 1.190 1.190 0.000   0 1.180
SGPDP9 25/06/2015 Call 0.010 3.620 3.620 0.000   0 3.640
SGPE19 25/06/2015 Call 2.200 1.570 1.570 0.000   0 1.590
SGPE29 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
SGPDL9 25/06/2015 Call 2.400 1.370 1.370 0.000   0 1.390
SGPDM9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SGPD39 25/06/2015 Call 2.600 1.170 1.170 0.000   0 1.190
SGPD49 25/06/2015 Put 2.600 0.001 0.001 0.000   0 0.001
SGPD79 25/06/2015 Call 2.800 0.975 0.975 0.000   0 0.995
SGPD89 25/06/2015 Put 2.800 0.004 0.004 0.000   0 0.003
SGPCW9 25/06/2015 Call 3.000 0.785 0.785 0.000   0 0.805
SGPCX9 25/06/2015 Put 3.000 0.015 0.015 0.000   0 0.015
SGPCY9 25/06/2015 Call 3.200 0.620 0.620 0.000   0 0.640
SGPCZ9 25/06/2015 Put 3.200 0.040 0.040 0.000   0 0.040
SGPDN9 25/06/2015 Call 3.400 0.485 0.485 0.000   0 0.500
SGPDO9 25/06/2015 Put 3.400 0.095 0.095 0.000   0 0.090
SGPD19 25/06/2015 Call 3.600 0.375 0.375 0.000   0 0.390
SGPD29 25/06/2015 Put 3.600 0.180 0.180 0.000   30 0.170
SGPD59 25/06/2015 Call 3.800 0.290 0.290 0.000   0 0.300
SGPD69 25/06/2015 Put 3.800 0.300 0.300 0.000   0 0.285
SGPD99 25/06/2015 Call 4.000 0.220 0.220 0.000   0 0.230
SGPDK9 25/06/2015 Put 4.000 0.450 0.450 0.000   0 0.435
SGPF89 25/06/2015 Call 4.200 0.165 0.165 0.000   0 0.170
SGPF99 25/06/2015 Put 4.200 0.620 0.620 0.000   0 0.600
SGPJI9 25/06/2015 Call 4.400 0.125 0.125 0.000   0 0.130
SGPJJ9 25/06/2015 Put 4.400 0.805 0.805 0.000   0 0.785
SGPQ49 25/06/2015 Call 4.600 0.090 0.090 0.000   0 0.095
SGPQ59 25/06/2015 Put 4.600 0.995 0.995 0.000   0 0.975
SGPTD9 25/06/2015 Call 4.800 0.065 0.065 0.000   0 0.070
SGPTE9 25/06/2015 Put 4.800 1.190 1.190 0.000   0 1.170
SGPIM7 24/09/2015 Call 2.800 0.975 0.975 0.000   0 0.995
SGPIN7 24/09/2015 Put 2.800 0.040 0.040 0.000   0 0.040
SGPD97 24/09/2015 Call 3.000 0.775 0.775 0.000   0 0.795
SGPDK7 24/09/2015 Put 3.000 0.080 0.080 0.000   0 0.075
SGPDL7 24/09/2015 Call 3.200 0.585 0.585 0.000   0 0.605
SGPDM7 24/09/2015 Put 3.200 0.140 0.140 0.000   0 0.135
SGPDP7 24/09/2015 Call 3.400 0.425 0.425 0.000   0 0.440
SGPDQ7 24/09/2015 Put 3.400 0.220 0.220 0.000   100 0.210
SGPDR7 24/09/2015 Call 3.600 0.300 0.300 0.000   0 0.315
SGPDS7 24/09/2015 Put 3.600 0.320 0.320 0.000   0 0.315
SGPDN7 24/09/2015 Call 3.800 0.210 0.210 0.000   0 0.220
SGPDO7 24/09/2015 Put 3.800 0.445 0.445 0.000   0 0.435
SGPDT7 24/09/2015 Call 4.000 0.145 0.145 0.000   0 0.155
SGPDU7 24/09/2015 Put 4.000 0.585 0.585 0.000   0 0.570
SGPDV7 24/09/2015 Call 4.200 0.100 0.100 0.000   0 0.105
SGPDW7 24/09/2015 Put 4.200 0.740 0.740 0.000   0 0.725
SGPDZ7 24/09/2015 Call 4.400 0.065 0.065 0.000   0 0.070
SGPE17 24/09/2015 Put 4.400 0.905 0.905 0.000   0 0.890
SGPDX7 24/09/2015 Call 4.600 0.045 0.045 0.000   0 0.045
SGPDY7 24/09/2015 Put 4.600 1.085 1.085 0.000   0 1.065
SGPE27 24/09/2015 Call 4.800 0.030 0.030 0.000   0 0.030
SGPE37 24/09/2015 Put 4.800 1.265 1.265 0.000   0 1.245
SGPMU9 17/12/2015 Call 2.600 1.170 1.170 0.000   0 1.190
SGPMV9 17/12/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SGPMS9 17/12/2015 Call 2.800 0.975 0.975 0.000   0 0.995
SGPMT9 17/12/2015 Put 2.800 0.000 0.000 0.000   0 0.000
SGPMQ9 17/12/2015 Call 3.000 0.775 0.775 0.000   185 0.795
SGPMR9 17/12/2015 Put 3.000 0.004 0.004 0.000   0 0.004
SGPMO9 17/12/2015 Call 3.200 0.575 0.575 0.000   0 0.595
SGPMP9 17/12/2015 Put 3.200 0.025 0.025 0.000   0 0.025
SGPMK9 17/12/2015 Call 3.400 0.375 0.375 0.000   0 0.395
SGPML9 17/12/2015 Put 3.400 0.080 0.080 0.000   0 0.075
SGPMI9 17/12/2015 Call 3.600 0.195 0.195 0.000   80 0.210
SGPMJ9 17/12/2015 Put 3.600 0.185 0.185 0.000   0 0.175
SGPME9 17/12/2015 Call 3.800 0.085 0.085 0.000   0 0.095
SGPMF9 17/12/2015 Put 3.800 0.325 0.325 0.000   150 0.310
SGPMG9 17/12/2015 Call 4.000 0.035 0.035 0.000   0 0.040
SGPMH9 17/12/2015 Put 4.000 0.490 0.490 0.000   0 0.475
SGPMC9 17/12/2015 Call 4.200 0.015 0.015 0.000   0 0.015
SGPMD9 17/12/2015 Put 4.200 0.670 0.670 0.000   0 0.655
SGPMM9 17/12/2015 Call 4.400 0.005 0.005 0.000   0 0.006
SGPMN9 17/12/2015 Put 4.400 0.860 0.860 0.000   0 0.840
SGPQ69 17/12/2015 Call 4.600 0.002 0.002 0.000   0 0.002
SGPQ79 17/12/2015 Put 4.600 1.050 1.050 0.000   0 1.030
SGPTF9 17/12/2015 Call 4.800 0.001 0.001 0.000   0 0.001
SGPTG9 17/12/2015 Put 4.800 1.240 1.240 0.000   0 1.225
SGPXG9 23/06/2016 Call 2.600 1.175 1.175 0.000   0 1.195
SGPXH9 23/06/2016 Put 2.600 0.065 0.065 0.000   0 0.065
SGPXD9 23/06/2016 Call 2.800 0.975 0.975 0.000   0 0.995
SGPXF9 23/06/2016 Put 2.800 0.110 0.110 0.000   0 0.105
SGPX79 23/06/2016 Call 3.000 0.795 0.795 0.000   0 0.815
SGPX89 23/06/2016 Put 3.000 0.170 0.170 0.000   0 0.165
SGPX59 23/06/2016 Call 3.200 0.645 0.645 0.000   0 0.660
SGPX69 23/06/2016 Put 3.200 0.245 0.245 0.000   0 0.240
SGPXB9 23/06/2016 Call 3.400 0.525 0.525 0.000   0 0.540
SGPXC9 23/06/2016 Put 3.400 0.340 0.340 0.000   0 0.335
SGPX99 23/06/2016 Call 3.600 0.430 0.430 0.000   0 0.440
SGPXA9 23/06/2016 Put 3.600 0.450 0.450 0.000   500 0.440
SGPX39 23/06/2016 Call 3.800 0.350 0.350 0.000   0 0.360
SGPX49 23/06/2016 Put 3.800 0.575 0.575 0.000   0 0.560
SGPX19 23/06/2016 Call 4.000 0.285 0.285 0.000   0 0.295
SGPX29 23/06/2016 Put 4.000 0.710 0.710 0.000   0 0.695
SGPWY9 23/06/2016 Call 4.200 0.235 0.235 0.000   0 0.240
SGPWZ9 23/06/2016 Put 4.200 0.855 0.855 0.000   0 0.845
SGPXI9 23/06/2016 Call 4.400 0.190 0.190 0.000   0 0.195
SGPXJ9 23/06/2016 Put 4.400 1.010 1.010 0.000   0 0.995
SGPYZ9 23/06/2016 Call 4.600 0.155 0.155 0.000   0 0.160
SGPZ19 23/06/2016 Put 4.600 1.175 1.175 0.000   0 1.160
SGPCS7 23/06/2016 Call 4.800 0.125 0.125 0.000   0 0.130
SGPCT7 23/06/2016 Put 4.800 1.345 1.345 0.000   0 1.330
SGPJD7 22/12/2016 Call 2.800 0.975 0.975 0.000   0 0.995
SGPJE7 22/12/2016 Put 2.800 0.105 0.105 0.000   0 0.100
SGPJ57 22/12/2016 Call 3.000 0.775 0.775 0.000   0 0.795
SGPJ67 22/12/2016 Put 3.000 0.165 0.165 0.000   0 0.160
SGPJF7 22/12/2016 Call 3.200 0.585 0.585 0.000   0 0.600
SGPJG7 22/12/2016 Put 3.200 0.245 0.245 0.000   0 0.240
SGPJ37 22/12/2016 Call 3.400 0.425 0.425 0.000   0 0.440
SGPJ47 22/12/2016 Put 3.400 0.340 0.340 0.000   0 0.335
SGPJ97 22/12/2016 Call 3.600 0.315 0.315 0.000   0 0.325
SGPJA7 22/12/2016 Put 3.600 0.455 0.455 0.000   0 0.445
SGPJ77 22/12/2016 Call 3.800 0.235 0.235 0.000   0 0.245
SGPJ87 22/12/2016 Put 3.800 0.585 0.585 0.000   0 0.575
SGPJH7 22/12/2016 Call 4.000 0.175 0.175 0.000   0 0.185
SGPJI7 22/12/2016 Put 4.000 0.725 0.725 0.000   0 0.715
SGPJB7 22/12/2016 Call 4.200 0.130 0.130 0.000   0 0.135
SGPJC7 22/12/2016 Put 4.200 0.880 0.880 0.000   0 0.865
SGPJJ7 22/12/2016 Call 4.400 0.095 0.095 0.000   0 0.100
SGPJK7 22/12/2016 Put 4.400 1.040 1.040 0.000   0 1.025
SGPJN7 22/12/2016 Call 4.600 0.070 0.070 0.000   0 0.075
SGPJO7 22/12/2016 Put 4.600 1.205 1.205 0.000   0 1.190
SGPL27 22/12/2016 Call 4.800 0.055 0.055 0.000   0 0.055
SGPL37 22/12/2016 Put 4.800 1.380 1.380 0.000   0 1.360

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.