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 4.240 Down -0.020 4.230 4.240 4.250 4.300 4.220 1,887,579 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPT37 29/01/2015 Call 0.010 4.130 4.130 0.000   0 4.140
SGPWL7 29/01/2015 Call 3.200 1.050 1.050 0.000   0 1.060
SGPWM7 29/01/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SGPT47 29/01/2015 Call 3.300 0.950 0.950 0.000   0 0.960
SGPT57 29/01/2015 Put 3.300 0.000 0.000 0.000   0 0.000
SGPSG7 29/01/2015 Call 3.400 0.850 0.850 0.000   0 0.860
SGPSH7 29/01/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SGPSY7 29/01/2015 Call 3.500 0.750 0.750 0.000   0 0.760
SGPSZ7 29/01/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SGPSI7 29/01/2015 Call 3.600 0.580 0.680 0.000   0 0.660
SGPSJ7 29/01/2015 Put 3.600 0.001 0.001 0.000   100 0.001
SGPSO7 29/01/2015 Call 3.700 0.480 0.580 0.000   0 0.560
SGPSP7 29/01/2015 Put 3.700 0.003 0.003 0.000   0 0.003
SGPSK7 29/01/2015 Call 3.800 0.380 0.480 0.000   0 0.460
SGPSL7 29/01/2015 Put 3.800 0.000 0.035 0.000   400 0.006
SGPSU7 29/01/2015 Call 3.900 0.290 0.370 0.000   0 0.360
SGPSV7 29/01/2015 Put 3.900 0.004 0.040 0.000   40 0.015
SGPSC7 29/01/2015 Call 4.000 0.200 0.260 0.000   70 0.260
SGPSD7 29/01/2015 Put 4.000 0.010 0.040 0.000   470 0.030
SGPSS7 29/01/2015 Call 4.100 0.105 0.160 0.000   4,000 0.160
SGPST7 29/01/2015 Put 4.100 0.040 0.065 0.000   0 0.055
SGPS87 29/01/2015 Call 4.200 0.025 0.055 0.000   2,580 0.070
SGPS97 29/01/2015 Put 4.200 0.095 0.125 0.000   2,500 0.105
SGPT17 29/01/2015 Call 4.300 0.000 0.035 0.000   420 0.020
SGPT27 29/01/2015 Put 4.300 0.175 0.215 0.000   0 0.175
SGPSA7 29/01/2015 Call 4.400 0.000 0.030 0.000   0 0.006
SGPSB7 29/01/2015 Put 4.400 0.245 0.325 0.000   0 0.265
SGPSQ7 29/01/2015 Call 4.500 0.002 0.002 0.000   0 0.003
SGPSR7 29/01/2015 Put 4.500 0.345 0.425 0.000   0 0.360
SGPSE7 29/01/2015 Call 4.600 0.000 0.000 0.000   0 0.001
SGPSF7 29/01/2015 Put 4.600 0.435 0.535 0.000   0 0.460
SGPSW7 29/01/2015 Call 4.700 0.000 0.000 0.000   0 0.000
SGPSX7 29/01/2015 Put 4.700 0.535 0.635 0.000   0 0.560
SGPSM7 29/01/2015 Call 4.800 0.000 0.000 0.000   0 0.000
SGPSN7 29/01/2015 Put 4.800 0.670 0.670 0.000   0 0.660
SGPTK7 29/01/2015 Call 4.900 0.000 0.000 0.000   0 0.000
SGPTL7 29/01/2015 Put 4.900 0.770 0.770 0.000   0 0.760
SGPU17 29/01/2015 Call 5.000 0.000 0.000 0.000   0 0.000
SGPU27 29/01/2015 Put 5.000 0.870 0.870 0.000   0 0.860
SGPV27 26/02/2015 Call 0.010 4.140 4.140 0.000   0 4.150
SGPWN7 26/02/2015 Call 3.200 0.000 0.000 0.000   0 1.060
SGPWO7 26/02/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SGPV77 26/02/2015 Call 3.300 0.950 0.950 0.000   0 0.960
SGPV87 26/02/2015 Put 3.300 0.005 0.005 0.000   0 0.001
SGPV57 26/02/2015 Call 3.400 0.850 0.850 0.000   0 0.860
SGPV67 26/02/2015 Put 3.400 0.009 0.009 0.000   0 0.002
SGPUT7 26/02/2015 Call 3.500 0.750 0.750 0.000   0 0.760
SGPUU7 26/02/2015 Put 3.500 0.015 0.015 0.000   0 0.005
SGPUF7 26/02/2015 Call 3.600 0.580 0.680 0.000   0 0.660
SGPUG7 26/02/2015 Put 3.600 0.020 0.020 0.000   0 0.008
SGPUR7 26/02/2015 Call 3.700 0.480 0.580 0.000   0 0.560
SGPUS7 26/02/2015 Put 3.700 0.025 0.025 0.000   0 0.015
SGPUJ7 26/02/2015 Call 3.800 0.380 0.480 0.000   0 0.460
SGPUK7 26/02/2015 Put 3.800 0.009 0.040 0.000   0 0.020
SGPUX7 26/02/2015 Call 3.900 0.290 0.370 0.000   0 0.360
SGPUY7 26/02/2015 Put 3.900 0.015 0.050 0.000   52 0.030
SGPU97 26/02/2015 Call 4.000 0.200 0.260 0.000   0 0.260
SGPUA7 26/02/2015 Put 4.000 0.030 0.070 0.000   0 0.050
SGPUV7 26/02/2015 Call 4.100 0.110 0.165 0.000   0 0.165
SGPUW7 26/02/2015 Put 4.100 0.060 0.105 0.000   0 0.080
SGPU77 26/02/2015 Call 4.200 0.045 0.080 0.000   3,371 0.080
SGPU87 26/02/2015 Put 4.200 0.115 0.155 0.000   0 0.125
SGPUN7 26/02/2015 Call 4.300 0.015 0.055 0.000   0 0.040
SGPUO7 26/02/2015 Put 4.300 0.185 0.230 0.000   0 0.190
SGPUB7 26/02/2015 Call 4.400 0.004 0.040 0.000   0 0.020
SGPUC7 26/02/2015 Put 4.400 0.275 0.320 0.000   0 0.275
SGPUZ7 26/02/2015 Call 4.500 0.000 0.035 0.000   0 0.010
SGPV17 26/02/2015 Put 4.500 0.345 0.425 0.000   0 0.365
SGPUD7 26/02/2015 Call 4.600 0.008 0.008 0.000   0 0.005
SGPUE7 26/02/2015 Put 4.600 0.435 0.535 0.000   0 0.460
SGPUP7 26/02/2015 Call 4.700 0.005 0.005 0.000   0 0.002
SGPUQ7 26/02/2015 Put 4.700 0.535 0.635 0.000   0 0.560
SGPUL7 26/02/2015 Call 4.800 0.003 0.003 0.000   0 0.001
SGPUM7 26/02/2015 Put 4.800 0.670 0.670 0.000   0 0.660
SGPUH7 26/02/2015 Call 4.900 0.000 0.050 0.000   0 0.000
SGPUI7 26/02/2015 Put 4.900 0.770 0.770 0.000   0 0.760
SGPV37 26/02/2015 Call 5.000 0.001 0.001 0.000   0 0.000
SGPV47 26/02/2015 Put 5.000 0.870 0.870 0.000   0 0.860
SGPMT7 26/03/2015 Call 0.010 4.150 4.150 0.000   0 4.160
SGPWC9 26/03/2015 Call 2.600 0.000 0.000 0.000   0 1.660
SGPWD9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SGPSW9 26/03/2015 Call 2.800 0.000 0.000 0.000   0 1.460
SGPSX9 26/03/2015 Put 2.800 0.000 0.000 0.000   0 0.000
SGPSG9 26/03/2015 Call 3.000 0.000 0.000 0.000   0 1.260
SGPSH9 26/03/2015 Put 3.000 0.000 0.000 0.000   0 0.001
SGPML7 26/03/2015 Call 3.100 0.000 0.000 0.000   0 1.160
SGPMM7 26/03/2015 Put 3.100 0.000 0.000 0.000   0 0.003
SGPSO9 26/03/2015 Call 3.200 1.050 1.050 0.000   0 1.060
SGPSP9 26/03/2015 Put 3.200 0.003 0.003 0.000   0 0.005
SGPMJ7 26/03/2015 Call 3.300 0.950 0.950 0.000   0 0.960
SGPMK7 26/03/2015 Put 3.300 0.005 0.005 0.000   0 0.008
SGPSE9 26/03/2015 Call 3.400 0.850 0.850 0.000   0 0.860
SGPSF9 26/03/2015 Put 3.400 0.008 0.008 0.000   0 0.010
SGPMN7 26/03/2015 Call 3.500 0.750 0.750 0.000   0 0.760
SGPMO7 26/03/2015 Put 3.500 0.015 0.015 0.000   5 0.015
SGPSI9 26/03/2015 Call 3.600 0.580 0.680 0.000   0 0.660
SGPSJ9 26/03/2015 Put 3.600 0.020 0.020 0.000   70 0.020
SGPMP7 26/03/2015 Call 3.700 0.480 0.580 0.000   0 0.560
SGPMQ7 26/03/2015 Put 3.700 0.009 0.040 0.000   100 0.025
SGPSK9 26/03/2015 Call 3.800 0.380 0.480 0.000   20 0.460
SGPSL9 26/03/2015 Put 3.800 0.015 0.050 0.000   290 0.035
SGPMR7 26/03/2015 Call 3.900 0.290 0.370 0.000   1,689 0.360
SGPMS7 26/03/2015 Put 3.900 0.030 0.065 0.000   800 0.045
SGPSM9 26/03/2015 Call 4.000 0.205 0.265 0.000   310 0.260
SGPSN9 26/03/2015 Put 4.000 0.045 0.085 0.000   20 0.065
SGPMF7 26/03/2015 Call 4.100 0.120 0.160 0.000   1,472 0.170
SGPMG7 26/03/2015 Put 4.100 0.080 0.120 0.000   1,000 0.100
SGPSS9 26/03/2015 Call 4.200 0.065 0.110 0.000   2,700 0.100
SGPST9 26/03/2015 Put 4.200 0.130 0.175 0.000   110 0.145
SGPMH7 26/03/2015 Call 4.300 0.035 0.070 0.000   250 0.065
SGPMI7 26/03/2015 Put 4.300 0.195 0.240 0.000   100 0.205
SGPSU9 26/03/2015 Call 4.400 0.015 0.050 0.000   40 0.040
SGPSV9 26/03/2015 Put 4.400 0.280 0.325 0.000   0 0.285
SGPMU7 26/03/2015 Call 4.500 0.003 0.040 0.000   0 0.030
SGPMV7 26/03/2015 Put 4.500 0.370 0.415 0.000   0 0.370
SGPSQ9 26/03/2015 Call 4.600 0.000 0.035 0.000   0 0.020
SGPSR9 26/03/2015 Put 4.600 0.435 0.535 0.000   0 0.465
SGPQH7 26/03/2015 Call 4.700 0.010 0.010 0.000   0 0.015
SGPQI7 26/03/2015 Put 4.700 0.535 0.635 0.000   0 0.560
SGPTB9 26/03/2015 Call 4.800 0.007 0.007 0.000   0 0.009
SGPTC9 26/03/2015 Put 4.800 0.670 0.670 0.000   0 0.660
SGPTM7 26/03/2015 Call 4.900 0.005 0.005 0.000   0 0.005
SGPTN7 26/03/2015 Put 4.900 0.770 0.770 0.000   0 0.760
SGPU37 26/03/2015 Call 5.000 0.003 0.003 0.000   0 0.003
SGPU47 26/03/2015 Put 5.000 0.870 0.870 0.000   0 0.860
SGPXR7 23/04/2015 Call 0.010 4.160 4.160 0.000   0 4.170
SGPXU7 23/04/2015 Call 3.400 0.850 0.850 0.000   0 0.860
SGPXV7 23/04/2015 Put 3.400 0.010 0.010 0.000   0 0.015
SGPWV7 23/04/2015 Call 3.500 0.750 0.750 0.000   0 0.760
SGPWW7 23/04/2015 Put 3.500 0.020 0.020 0.000   0 0.020
SGPWX7 23/04/2015 Call 3.600 0.580 0.680 0.000   0 0.660
SGPWY7 23/04/2015 Put 3.600 0.025 0.025 0.000   0 0.025
SGPWZ7 23/04/2015 Call 3.700 0.480 0.580 0.000   0 0.560
SGPX17 23/04/2015 Put 3.700 0.004 0.050 0.000   0 0.030
SGPX27 23/04/2015 Call 3.800 0.380 0.480 0.000   0 0.460
SGPX37 23/04/2015 Put 3.800 0.040 0.040 0.000   0 0.040
SGPX47 23/04/2015 Call 3.900 0.290 0.370 0.000   0 0.360
SGPX57 23/04/2015 Put 3.900 0.035 0.085 0.000   0 0.055
SGPX67 23/04/2015 Call 4.000 0.200 0.280 0.000   0 0.265
SGPX77 23/04/2015 Put 4.000 0.060 0.110 0.000   0 0.080
SGPX87 23/04/2015 Call 4.100 0.140 0.200 0.000   0 0.180
SGPX97 23/04/2015 Put 4.100 0.095 0.145 0.000   0 0.115
SGPXA7 23/04/2015 Call 4.200 0.090 0.140 0.000   0 0.125
SGPXB7 23/04/2015 Put 4.200 0.140 0.200 0.000   0 0.160
SGPXC7 23/04/2015 Call 4.300 0.050 0.100 0.000   0 0.085
SGPXD7 23/04/2015 Put 4.300 0.200 0.260 0.000   0 0.220
SGPXF7 23/04/2015 Call 4.400 0.020 0.070 0.000   0 0.055
SGPXG7 23/04/2015 Put 4.400 0.265 0.345 0.000   0 0.290
SGPXH7 23/04/2015 Call 4.500 0.003 0.050 0.000   0 0.030
SGPXI7 23/04/2015 Put 4.500 0.350 0.430 0.000   0 0.375
SGPXJ7 23/04/2015 Call 4.600 0.030 0.030 0.000   0 0.020
SGPXK7 23/04/2015 Put 4.600 0.435 0.535 0.000   0 0.465
SGPXL7 23/04/2015 Call 4.700 0.025 0.025 0.000   0 0.009
SGPXM7 23/04/2015 Put 4.700 0.535 0.635 0.000   0 0.560
SGPXN7 23/04/2015 Call 4.800 0.020 0.020 0.000   0 0.005
SGPXO7 23/04/2015 Put 4.800 0.670 0.670 0.000   0 0.660
SGPXP7 23/04/2015 Call 4.900 0.015 0.015 0.000   0 0.002
SGPXQ7 23/04/2015 Put 4.900 0.770 0.770 0.000   0 0.760
SGPXS7 23/04/2015 Call 5.000 0.008 0.008 0.000   0 0.001
SGPXT7 23/04/2015 Put 5.000 0.870 0.870 0.000   0 0.860
SGPYS7 28/05/2015 Call 0.010 4.170 4.170 0.000   0 4.180
SGPYT7 28/05/2015 Call 3.400 0.850 0.850 0.000   0 0.865
SGPYU7 28/05/2015 Put 3.400 0.015 0.015 0.000   0 0.025
SGPYM7 28/05/2015 Call 3.500 0.750 0.750 0.000   0 0.765
SGPYN7 28/05/2015 Put 3.500 0.025 0.025 0.000   0 0.030
SGPXZ7 28/05/2015 Call 3.600 0.655 0.655 0.000   0 0.665
SGPY17 28/05/2015 Put 3.600 0.035 0.035 0.000   0 0.035
SGPYG7 28/05/2015 Call 3.700 0.555 0.555 0.000   0 0.565
SGPYH7 28/05/2015 Put 3.700 0.045 0.045 0.000   0 0.045
SGPY87 28/05/2015 Call 3.800 0.455 0.455 0.000   0 0.470
SGPY97 28/05/2015 Put 3.800 0.060 0.060 0.000   0 0.060
SGPYI7 28/05/2015 Call 3.900 0.365 0.365 0.000   0 0.375
SGPYJ7 28/05/2015 Put 3.900 0.080 0.080 0.000   0 0.080
SGPY67 28/05/2015 Call 4.000 0.285 0.285 0.000   0 0.295
SGPY77 28/05/2015 Put 4.000 0.110 0.110 0.000   0 0.105
SGPYO7 28/05/2015 Call 4.100 0.220 0.220 0.000   0 0.230
SGPYP7 28/05/2015 Put 4.100 0.145 0.145 0.000   0 0.145
SGPY47 28/05/2015 Call 4.200 0.165 0.165 0.000   0 0.175
SGPY57 28/05/2015 Put 4.200 0.190 0.190 0.000   0 0.190
SGPYQ7 28/05/2015 Call 4.300 0.120 0.120 0.000   0 0.130
SGPYR7 28/05/2015 Put 4.300 0.250 0.250 0.000   0 0.245
SGPY27 28/05/2015 Call 4.400 0.085 0.085 0.000   0 0.095
SGPY37 28/05/2015 Put 4.400 0.320 0.320 0.000   0 0.315
SGPYK7 28/05/2015 Call 4.500 0.065 0.065 0.000   0 0.065
SGPYL7 28/05/2015 Put 4.500 0.400 0.400 0.000   0 0.395
SGPYA7 28/05/2015 Call 4.600 0.045 0.045 0.000   0 0.050
SGPYB7 28/05/2015 Put 4.600 0.485 0.485 0.000   0 0.480
SGPYC7 28/05/2015 Call 4.700 0.035 0.035 0.000   0 0.035
SGPYD7 28/05/2015 Put 4.700 0.575 0.575 0.000   0 0.570
SGPXW7 28/05/2015 Call 4.800 0.025 0.025 0.000   0 0.030
SGPXY7 28/05/2015 Put 4.800 0.670 0.670 0.000   0 0.665
SGPYE7 28/05/2015 Call 4.900 0.020 0.020 0.000   0 0.025
SGPYF7 28/05/2015 Put 4.900 0.770 0.770 0.000   0 0.760
SGPZU7 28/05/2015 Call 5.000 0.015 0.015 0.000      
SGPZV7 28/05/2015 Put 5.000 0.870 0.870 0.000      
SGPDP9 25/06/2015 Call 0.010 4.180 4.180 0.000   55,478 4.190
SGPDL9 25/06/2015 Call 2.400 0.000 0.000 0.000   0 1.860
SGPDM9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SGPD39 25/06/2015 Call 2.600 0.000 0.000 0.000   0 1.660
SGPD49 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SGPD79 25/06/2015 Call 2.800 0.000 0.000 0.000   0 1.460
SGPD89 25/06/2015 Put 2.800 0.000 0.000 0.000   0 0.002
SGPCW9 25/06/2015 Call 3.000 0.000 0.000 0.000   0 1.260
SGPCX9 25/06/2015 Put 3.000 0.000 0.000 0.000   0 0.005
SGPCY9 25/06/2015 Call 3.200 1.050 1.050 0.000   0 1.065
SGPCZ9 25/06/2015 Put 3.200 0.005 0.005 0.000   0 0.010
SGPQX7 25/06/2015 Call 3.300 0.950 0.950 0.000   0 0.965
SGPQY7 25/06/2015 Put 3.300 0.009 0.009 0.000   0 0.015
SGPDN9 25/06/2015 Call 3.400 0.850 0.850 0.000   0 0.865
SGPDO9 25/06/2015 Put 3.400 0.015 0.015 0.000   0 0.025
SGPQZ7 25/06/2015 Call 3.500 0.750 0.750 0.000   0 0.765
SGPR17 25/06/2015 Put 3.500 0.025 0.025 0.000   0 0.030
SGPD19 25/06/2015 Call 3.600 0.650 0.650 0.000   0 0.665
SGPD29 25/06/2015 Put 3.600 0.035 0.035 0.000   150 0.040
SGPQV7 25/06/2015 Call 3.700 0.550 0.550 0.000   0 0.565
SGPQW7 25/06/2015 Put 3.700 0.050 0.050 0.000   0 0.050
SGPD59 25/06/2015 Call 3.800 0.455 0.455 0.000   0 0.465
SGPD69 25/06/2015 Put 3.800 0.070 0.070 0.000   0 0.070
SGPR27 25/06/2015 Call 3.900 0.370 0.370 0.000   0 0.375
SGPR37 25/06/2015 Put 3.900 0.090 0.090 0.000   400 0.090
SGPD99 25/06/2015 Call 4.000 0.295 0.295 0.000   550 0.295
SGPDK9 25/06/2015 Put 4.000 0.120 0.120 0.000   400 0.115
SGPQT7 25/06/2015 Call 4.100 0.230 0.230 0.000   0 0.230
SGPQU7 25/06/2015 Put 4.100 0.160 0.160 0.000   400 0.150
SGPF89 25/06/2015 Call 4.200 0.175 0.175 0.000   400 0.180
SGPF99 25/06/2015 Put 4.200 0.205 0.205 0.000   440 0.195
SGPQP7 25/06/2015 Call 4.300 0.130 0.130 0.000   400 0.135
SGPQQ7 25/06/2015 Put 4.300 0.260 0.260 0.000   400 0.250
SGPJI9 25/06/2015 Call 4.400 0.095 0.095 0.000   400 0.100
SGPJJ9 25/06/2015 Put 4.400 0.325 0.325 0.000   0 0.315
SGPQR7 25/06/2015 Call 4.500 0.070 0.070 0.000   161 0.075
SGPQS7 25/06/2015 Put 4.500 0.395 0.395 0.000   0 0.390
SGPQ49 25/06/2015 Call 4.600 0.050 0.050 0.000   0 0.055
SGPQ59 25/06/2015 Put 4.600 0.480 0.480 0.000   0 0.475
SGPRZ7 25/06/2015 Call 4.700 0.040 0.040 0.000   0 0.045
SGPS17 25/06/2015 Put 4.700 0.570 0.570 0.000   0 0.565
SGPTD9 25/06/2015 Call 4.800 0.035 0.035 0.000   0 0.035
SGPTE9 25/06/2015 Put 4.800 0.670 0.670 0.000   0 0.660
SGPTO7 25/06/2015 Call 4.900 0.030 0.030 0.000   0 0.025
SGPTP7 25/06/2015 Put 4.900 0.765 0.765 0.000   0 0.760
SGPU57 25/06/2015 Call 5.000 0.030 0.030 0.000   0 0.020
SGPU67 25/06/2015 Put 5.000 0.865 0.865 0.000   0 0.855
SGPW87 24/09/2015 Call 0.010 4.080 4.080 0.000   0 4.090
SGPIM7 24/09/2015 Call 2.800 0.000 0.000 0.000   0 1.460
SGPIN7 24/09/2015 Put 2.800 0.000 0.000 0.000   0 0.006
SGPD97 24/09/2015 Call 3.000 0.000 0.000 0.000   0 1.260
SGPDK7 24/09/2015 Put 3.000 0.000 0.000 0.000   0 0.015
SGPDL7 24/09/2015 Call 3.200 1.050 1.050 0.000   0 1.060
SGPDM7 24/09/2015 Put 3.200 0.015 0.015 0.000   0 0.025
SGPVD7 24/09/2015 Call 3.300 0.950 0.950 0.000   0 0.960
SGPVE7 24/09/2015 Put 3.300 0.025 0.025 0.000   0 0.035
SGPDP7 24/09/2015 Call 3.400 0.850 0.850 0.000   0 0.860
SGPDQ7 24/09/2015 Put 3.400 0.040 0.040 0.000   100 0.045
SGPVB7 24/09/2015 Call 3.500 0.750 0.750 0.000   0 0.760
SGPVC7 24/09/2015 Put 3.500 0.055 0.055 0.000   0 0.060
SGPDR7 24/09/2015 Call 3.600 0.650 0.650 0.000   0 0.660
SGPDS7 24/09/2015 Put 3.600 0.075 0.075 0.000   0 0.075
SGPVF7 24/09/2015 Call 3.700 0.550 0.550 0.000   0 0.565
SGPVG7 24/09/2015 Put 3.700 0.095 0.095 0.000   0 0.095
SGPDN7 24/09/2015 Call 3.800 0.460 0.460 0.000   0 0.470
SGPDO7 24/09/2015 Put 3.800 0.125 0.125 0.000   20 0.120
SGPV97 24/09/2015 Call 3.900 0.380 0.380 0.000   0 0.390
SGPVA7 24/09/2015 Put 3.900 0.160 0.160 0.000   0 0.155
SGPDT7 24/09/2015 Call 4.000 0.310 0.310 0.000   0 0.320
SGPDU7 24/09/2015 Put 4.000 0.200 0.200 0.000   250 0.190
SGPVL7 24/09/2015 Call 4.100 0.250 0.250 0.000   70 0.260
SGPVM7 24/09/2015 Put 4.100 0.245 0.245 0.000   150 0.235
SGPDV7 24/09/2015 Call 4.200 0.200 0.200 0.000   0 0.210
SGPDW7 24/09/2015 Put 4.200 0.300 0.300 0.000   200 0.290
SGPVH7 24/09/2015 Call 4.300 0.155 0.155 0.000   0 0.165
SGPVI7 24/09/2015 Put 4.300 0.360 0.360 0.000   0 0.350
SGPDZ7 24/09/2015 Call 4.400 0.120 0.120 0.000   300 0.125
SGPE17 24/09/2015 Put 4.400 0.425 0.425 0.000   0 0.415
SGPVJ7 24/09/2015 Call 4.500 0.090 0.090 0.000   400 0.095
SGPVK7 24/09/2015 Put 4.500 0.495 0.495 0.000   0 0.485
SGPDX7 24/09/2015 Call 4.600 0.065 0.065 0.000   0 0.070
SGPDY7 24/09/2015 Put 4.600 0.575 0.575 0.000   0 0.565
SGPVN7 24/09/2015 Call 4.700 0.050 0.050 0.000   0 0.050
SGPVO7 24/09/2015 Put 4.700 0.655 0.655 0.000   0 0.645
SGPE27 24/09/2015 Call 4.800 0.035 0.035 0.000   0 0.035
SGPE37 24/09/2015 Put 4.800 0.740 0.740 0.000   0 0.735
SGPWT7 24/09/2015 Call 4.900 0.025 0.025 0.000   0 0.030
SGPWU7 24/09/2015 Put 4.900 0.830 0.830 0.000   0 0.825
SGPT67 24/09/2015 Call 5.000 0.020 0.020 0.000   0 0.020
SGPT77 24/09/2015 Put 5.000 0.930 0.930 0.000   0 0.915
SGPZR7 17/12/2015 Call 0.010 4.105 4.105 0.000   0 4.115
SGPMQ9 17/12/2015 Call 3.000 0.000 0.000 0.000   0 1.260
SGPMR9 17/12/2015 Put 3.000 0.000 0.000 0.000   0 0.030
SGPR87 17/12/2015 Call 3.200 1.050 1.050 0.000   0 1.060
SGPR97 17/12/2015 Put 3.200 0.030 0.030 0.000   0 0.045
SGPRF7 17/12/2015 Call 3.400 0.850 0.850 0.000   0 0.860
SGPRG7 17/12/2015 Put 3.400 0.060 0.060 0.000   0 0.070
SGPZ97 17/12/2015 Call 3.500 0.750 0.750 0.000   0 0.760
SGPZA7 17/12/2015 Put 3.500 0.075 0.075 0.000   0 0.085
SGPMI9 17/12/2015 Call 3.600 0.650 0.650 0.000   80 0.665
SGPMJ9 17/12/2015 Put 3.600 0.100 0.100 0.000   0 0.100
SGPZ17 17/12/2015 Call 3.700 0.560 0.560 0.000   0 0.575
SGPZ27 17/12/2015 Put 3.700 0.125 0.125 0.000   0 0.125
SGPME9 17/12/2015 Call 3.800 0.480 0.480 0.000   0 0.495
SGPMF9 17/12/2015 Put 3.800 0.155 0.155 0.000   150 0.155
SGPZ57 17/12/2015 Call 3.900 0.415 0.415 0.000   0 0.425
SGPZ67 17/12/2015 Put 3.900 0.190 0.190 0.000   0 0.185
SGPRL7 17/12/2015 Call 4.000 0.350 0.350 0.000   0 0.365
SGPRM7 17/12/2015 Put 4.000 0.235 0.235 0.000   0 0.225
SGPZ37 17/12/2015 Call 4.100 0.295 0.295 0.000   0 0.305
SGPZ47 17/12/2015 Put 4.100 0.280 0.280 0.000   0 0.270
SGPRJ7 17/12/2015 Call 4.200 0.245 0.245 0.000   0 0.255
SGPRK7 17/12/2015 Put 4.200 0.335 0.335 0.000   100 0.325
SGPYX7 17/12/2015 Call 4.300 0.200 0.200 0.000   0 0.210
SGPYZ7 17/12/2015 Put 4.300 0.390 0.390 0.000   0 0.380
SGPRH7 17/12/2015 Call 4.400 0.160 0.160 0.000   250 0.170
SGPRI7 17/12/2015 Put 4.400 0.455 0.455 0.000   0 0.445
SGPZ77 17/12/2015 Call 4.500 0.130 0.130 0.000   0 0.135
SGPZ87 17/12/2015 Put 4.500 0.525 0.525 0.000   0 0.515
SGPR67 17/12/2015 Call 4.600 0.105 0.105 0.000   200 0.105
SGPR77 17/12/2015 Put 4.600 0.595 0.595 0.000   0 0.590
SGPYV7 17/12/2015 Call 4.700 0.080 0.080 0.000   0 0.085
SGPYW7 17/12/2015 Put 4.700 0.675 0.675 0.000   0 0.670
SGPR47 17/12/2015 Call 4.800 0.065 0.065 0.000   0 0.065
SGPR57 17/12/2015 Put 4.800 0.755 0.755 0.000   0 0.750
SGPZS7 17/12/2015 Call 4.900 0.050 0.050 0.000   0 0.050
SGPZT7 17/12/2015 Put 4.900 0.845 0.845 0.000   0 0.835
SGPT87 17/12/2015 Call 5.000 0.035 0.035 0.000   0 0.040
SGPT97 17/12/2015 Put 5.000 0.935 0.935 0.000   0 0.925
SGPWP7 23/03/2016 Call 3.000 1.250 1.250 0.000   0 1.260
SGPWQ7 23/03/2016 Put 3.000 0.010 0.010 0.000   0 0.010
SGPVR7 23/03/2016 Call 3.200 1.050 1.050 0.000   0 1.060
SGPVS7 23/03/2016 Put 3.200 0.025 0.025 0.000   0 0.025
SGPVP7 23/03/2016 Call 3.400 0.850 0.850 0.000   0 0.860
SGPVQ7 23/03/2016 Put 3.400 0.050 0.050 0.000   0 0.050
SGPVT7 23/03/2016 Call 3.600 0.650 0.650 0.000   0 0.660
SGPVU7 23/03/2016 Put 3.600 0.100 0.100 0.000   0 0.095
SGPW67 23/03/2016 Call 3.800 0.455 0.455 0.000   0 0.460
SGPW77 23/03/2016 Put 3.800 0.170 0.170 0.000   0 0.165
SGPVV7 23/03/2016 Call 4.000 0.310 0.310 0.000   0 0.320
SGPVW7 23/03/2016 Put 4.000 0.260 0.260 0.000   0 0.255
SGPVX7 23/03/2016 Call 4.200 0.210 0.210 0.000   0 0.215
SGPVY7 23/03/2016 Put 4.200 0.375 0.375 0.000   0 0.370
SGPVZ7 23/03/2016 Call 4.400 0.140 0.140 0.000   100 0.145
SGPW17 23/03/2016 Put 4.400 0.510 0.510 0.000   0 0.505
SGPW27 23/03/2016 Call 4.600 0.090 0.090 0.000   0 0.095
SGPW37 23/03/2016 Put 4.600 0.665 0.665 0.000   0 0.655
SGPW47 23/03/2016 Call 4.800 0.055 0.055 0.000   0 0.060
SGPW57 23/03/2016 Put 4.800 0.830 0.830 0.000   0 0.820
SGPWR7 23/03/2016 Call 5.000 0.035 0.035 0.000   0 0.035
SGPWS7 23/03/2016 Put 5.000 1.005 1.005 0.000   0 0.995
SGPZD7 23/06/2016 Call 3.400 0.855 0.855 0.000   0 0.865
SGPZE7 23/06/2016 Put 3.400 0.120 0.120 0.000   0 0.120
SGPX99 23/06/2016 Call 3.600 0.700 0.700 0.000   0 0.710
SGPXA9 23/06/2016 Put 3.600 0.185 0.185 0.000   500 0.180
SGPZB7 23/06/2016 Call 3.800 0.580 0.580 0.000   0 0.585
SGPZC7 23/06/2016 Put 3.800 0.265 0.265 0.000   0 0.260
SGPZF7 23/06/2016 Call 4.000 0.475 0.475 0.000   0 0.480
SGPZG7 23/06/2016 Put 4.000 0.360 0.360 0.000   0 0.355
SGPZH7 23/06/2016 Call 4.200 0.385 0.385 0.000   0 0.395
SGPZI7 23/06/2016 Put 4.200 0.475 0.475 0.000   0 0.470
SGPZJ7 23/06/2016 Call 4.400 0.315 0.315 0.000   0 0.320
SGPZK7 23/06/2016 Put 4.400 0.605 0.605 0.000   0 0.600
SGPZL7 23/06/2016 Call 4.600 0.255 0.255 0.000   0 0.255
SGPZM7 23/06/2016 Put 4.600 0.745 0.745 0.000   0 0.740
SGPZP7 23/06/2016 Call 4.800 0.205 0.205 0.000   0 0.210
SGPZQ7 23/06/2016 Put 4.800 0.900 0.900 0.000   0 0.895
SGPZN7 23/06/2016 Call 5.000 0.165 0.165 0.000   0 0.165
SGPZO7 23/06/2016 Put 5.000 1.065 1.065 0.000   0 1.055

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.