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 3.980 Up 0.030 3.970 3.990 3.930 3.995 3.925 5,272,708 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPP27 30/10/2014 Call 0.010 3.980 3.980 0.000   0 3.950
SGPN77 30/10/2014 Call 3.100 0.885 0.885 0.000   0 0.855
SGPN87 30/10/2014 Put 3.100 0.001 0.001 0.000   0 0.001
SGPNZ7 30/10/2014 Call 3.200 0.790 0.790 0.000   0 0.760
SGPP17 30/10/2014 Put 3.200 0.002 0.002 0.000   0 0.001
SGPNL7 30/10/2014 Call 3.300 0.690 0.690 0.000   0 0.660
SGPNM7 30/10/2014 Put 3.300 0.004 0.004 0.000   0 0.003
SGPNP7 30/10/2014 Call 3.400 0.590 0.590 0.000   0 0.560
SGPNQ7 30/10/2014 Put 3.400 0.007 0.007 0.000   0 0.006
SGPN97 30/10/2014 Call 3.500 0.490 0.490 0.000   0 0.465
SGPNK7 30/10/2014 Put 3.500 0.010 0.010 0.000   0 0.010
SGPNR7 30/10/2014 Call 3.600 0.395 0.395 0.000   0 0.365
SGPNS7 30/10/2014 Put 3.600 0.015 0.015 0.000   0 0.015
SGPMW7 30/10/2014 Call 3.700 0.300 0.300 0.000   0 0.275
SGPMX7 30/10/2014 Put 3.700 0.020 0.020 0.015 700 100 0.025
SGPW97 30/10/2014 Call 3.710 0.290 0.290 0.000   0 0.265
SGPWA7 30/10/2014 Put 3.710 0.020 0.020 0.000   0 0.025
SGPNN7 30/10/2014 Call 3.800 0.210 0.210 0.000   0 0.185
SGPNO7 30/10/2014 Put 3.800 0.030 0.030 0.000   680 0.040
SGPWC7 30/10/2014 Call 3.810 0.205 0.205 0.000   0 0.180
SGPWB7 30/10/2014 Put 3.810 0.035 0.035 0.000   0 0.040
SGPMY7 30/10/2014 Call 3.900 0.135 0.135 0.000   50 0.115
SGPMZ7 30/10/2014 Put 3.900 0.055 0.055 0.050 90 1,074 0.065
SGPNV7 30/10/2014 Call 4.000 0.080 0.080 0.000   1,020 0.060
SGPNW7 30/10/2014 Put 4.000 0.095 0.095 0.075 15 3,000 0.110
SGPQM7 30/10/2014 Call 4.010 0.075 0.075 0.000   0 0.055
SGPQL7 30/10/2014 Put 4.010 0.095 0.095 0.000   0 0.115
SGPN57 30/10/2014 Call 4.100 0.040 0.040 0.000   7,500 0.030
SGPN67 30/10/2014 Put 4.100 0.155 0.155 0.000   50 0.180
SGPNX7 30/10/2014 Call 4.200 0.020 0.020 0.000   3,520 0.015
SGPNY7 30/10/2014 Put 4.200 0.235 0.235 0.000   2,500 0.265
SGPN37 30/10/2014 Call 4.300 0.009 0.009 0.000   0 0.005
SGPN47 30/10/2014 Put 4.300 0.325 0.325 0.000   0 0.355
SGPNT7 30/10/2014 Call 4.400 0.004 0.004 0.000   628 0.002
SGPNU7 30/10/2014 Put 4.400 0.425 0.425 0.000   0 0.455
SGPN17 30/10/2014 Call 4.500 0.001 0.001 0.000   0 0.001
SGPN27 30/10/2014 Put 4.500 0.520 0.520 0.000   0 0.555
SGPP37 30/10/2014 Call 4.600 0.001 0.001 0.000   0 0.000
SGPP47 30/10/2014 Put 4.600 0.620 0.620 0.000   0 0.655
SGPQD7 30/10/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SGPQE7 30/10/2014 Put 4.700 0.720 0.720 0.000   0 0.755
SGPS47 30/10/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SGPS57 30/10/2014 Put 4.800 0.820 0.820 0.000   0 0.850
SGPTE7 30/10/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SGPTF7 30/10/2014 Put 4.900 0.920 0.920 0.000   0 0.950
SGPTU7 30/10/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTV7 30/10/2014 Put 5.000 1.020 1.020 0.000   0 1.050
SGPQA7 27/11/2014 Call 0.010 3.985 3.985 0.000   0 3.955
SGPQ27 27/11/2014 Call 3.200 0.795 0.795 0.000   0 0.770
SGPQ37 27/11/2014 Put 3.200 0.006 0.006 0.000   0 0.003
SGPP77 27/11/2014 Call 3.300 0.700 0.700 0.000   0 0.670
SGPP87 27/11/2014 Put 3.300 0.010 0.010 0.000   0 0.006
SGPPX7 27/11/2014 Call 3.400 0.600 0.600 0.000   0 0.575
SGPPY7 27/11/2014 Put 3.400 0.015 0.015 0.000   0 0.010
SGPP57 27/11/2014 Call 3.500 0.505 0.505 0.000   0 0.480
SGPP67 27/11/2014 Put 3.500 0.020 0.020 0.000   0 0.015
SGPPV7 27/11/2014 Call 3.600 0.410 0.410 0.000   0 0.385
SGPPW7 27/11/2014 Put 3.600 0.025 0.025 0.000   0 0.025
SGPPL7 27/11/2014 Call 3.700 0.320 0.320 0.000   0 0.295
SGPPM7 27/11/2014 Put 3.700 0.035 0.035 0.000   0 0.035
SGPWE7 27/11/2014 Call 3.710 0.310 0.310 0.000   0 0.285
SGPWD7 27/11/2014 Put 3.710 0.035 0.035 0.000   0 0.035
SGPPZ7 27/11/2014 Call 3.800 0.235 0.235 0.000   0 0.210
SGPQ17 27/11/2014 Put 3.800 0.050 0.050 0.000   0 0.055
SGPWF7 27/11/2014 Call 3.810 0.225 0.225 0.000   0 0.205
SGPWG7 27/11/2014 Put 3.810 0.050 0.050 0.000   0 0.055
SGPPN7 27/11/2014 Call 3.900 0.160 0.160 0.000   0 0.140
SGPPO7 27/11/2014 Put 3.900 0.075 0.075 0.000   30 0.080
SGPQ67 27/11/2014 Call 4.000 0.100 0.100 0.000   135 0.085
SGPQ77 27/11/2014 Put 4.000 0.115 0.115 0.000   200 0.125
SGPQN7 27/11/2014 Call 4.010 0.095 0.095 0.000   0 0.085
SGPQO7 27/11/2014 Put 4.010 0.120 0.120 0.000   0 0.130
SGPPR7 27/11/2014 Call 4.100 0.060 0.060 0.000   20 0.050
SGPPS7 27/11/2014 Put 4.100 0.170 0.170 0.000   120 0.190
SGPQ87 27/11/2014 Call 4.200 0.035 0.035 0.000   2,150 0.030
SGPQ97 27/11/2014 Put 4.200 0.245 0.245 0.000   2,050 0.270
SGPP97 27/11/2014 Call 4.300 0.020 0.020 0.000   150 0.015
SGPPK7 27/11/2014 Put 4.300 0.330 0.330 0.000   50 0.360
SGPQ47 27/11/2014 Call 4.400 0.010 0.010 0.000   0 0.009
SGPQ57 27/11/2014 Put 4.400 0.425 0.425 0.000   0 0.455
SGPPP7 27/11/2014 Call 4.500 0.005 0.005 0.000   0 0.005
SGPPQ7 27/11/2014 Put 4.500 0.525 0.525 0.000   0 0.555
SGPPT7 27/11/2014 Call 4.600 0.003 0.003 0.000   0 0.002
SGPPU7 27/11/2014 Put 4.600 0.620 0.620 0.000   0 0.650
SGPQF7 27/11/2014 Call 4.700 0.001 0.001 0.000   0 0.001
SGPQG7 27/11/2014 Put 4.700 0.720 0.720 0.000   0 0.750
SGPS67 27/11/2014 Call 4.800 0.001 0.001 0.000   0 0.001
SGPS77 27/11/2014 Put 4.800 0.820 0.820 0.000   0 0.855
SGPTG7 27/11/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SGPTH7 27/11/2014 Put 4.900 0.920 0.920 0.000   0 0.950
SGPTW7 27/11/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTX7 27/11/2014 Put 5.000 1.020 1.020 0.000   0 1.050
SGPPO8 18/12/2014 Call 0.010 3.995 3.995 0.000   60,825 3.965
SGPBS9 18/12/2014 Call 2.600 1.395 1.395 0.000   20 1.365
SGPBT9 18/12/2014 Put 2.600 0.001 0.001 0.000   0 0.001
SGPPK8 18/12/2014 Call 2.700 1.295 1.295 0.000   0 1.270
SGPPL8 18/12/2014 Put 2.700 0.001 0.001 0.000   0 0.001
SGPP48 18/12/2014 Call 2.800 1.195 1.195 0.000   0 1.170
SGPP58 18/12/2014 Put 2.800 0.002 0.002 0.000   0 0.002
SGPP88 18/12/2014 Call 2.900 1.100 1.100 0.000   0 1.075
SGPP98 18/12/2014 Put 2.900 0.004 0.004 0.000   0 0.004
SGPP68 18/12/2014 Call 3.000 1.000 1.000 0.000   0 0.975
SGPP78 18/12/2014 Put 3.000 0.006 0.006 0.000   20 0.006
SGPPM8 18/12/2014 Call 3.100 0.905 0.905 0.000   0 0.875
SGPPN8 18/12/2014 Put 3.100 0.009 0.009 0.000   0 0.009
SGPPP8 18/12/2014 Call 3.200 0.805 0.805 0.000   0 0.780
SGPPQ8 18/12/2014 Put 3.200 0.015 0.015 0.000   0 0.015
SGPPR8 18/12/2014 Call 3.300 0.710 0.710 0.000   0 0.680
SGPPS8 18/12/2014 Put 3.300 0.015 0.015 0.000   0 0.015
SGPPZ8 18/12/2014 Call 3.400 0.615 0.615 0.000   0 0.585
SGPQ18 18/12/2014 Put 3.400 0.020 0.020 0.000   0 0.020
SGPQN8 18/12/2014 Call 3.500 0.520 0.520 0.000   0 0.485
SGPQO8 18/12/2014 Put 3.500 0.025 0.025 0.000   0 0.025
SGPRG8 18/12/2014 Call 3.600 0.430 0.430 0.000   0 0.395
SGPRH8 18/12/2014 Put 3.600 0.030 0.030 0.000   20 0.035
SGPSB8 18/12/2014 Call 3.700 0.340 0.340 0.000   1,440 0.305
SGPSC8 18/12/2014 Put 3.700 0.045 0.045 0.000   100 0.050
SGPWH7 18/12/2014 Call 3.710 0.330 0.330 0.000   0 0.295
SGPWI7 18/12/2014 Put 3.710 0.045 0.045 0.000   0 0.050
SGPBO9 18/12/2014 Call 3.800 0.260 0.260 0.000   0 0.225
SGPBP9 18/12/2014 Put 3.800 0.060 0.060 0.000   0 0.065
SGPWK7 18/12/2014 Call 3.810 0.250 0.250 0.000   0 0.220
SGPWJ7 18/12/2014 Put 3.810 0.060 0.060 0.000   0 0.070
SGPIY7 18/12/2014 Call 3.900 0.185 0.185 0.000   0 0.155
SGPIZ7 18/12/2014 Put 3.900 0.090 0.090 0.000   0 0.095
SGPBQ9 18/12/2014 Call 4.000 0.125 0.125 0.000   683 0.100
SGPBR9 18/12/2014 Put 4.000 0.130 0.130 0.000   200 0.140
SGPIW7 18/12/2014 Call 4.100 0.080 0.080 0.000   468 0.065
SGPIX7 18/12/2014 Put 4.100 0.185 0.185 0.000   120 0.200
SGPCM9 18/12/2014 Call 4.200 0.050 0.050 0.000   510 0.040
SGPCN9 18/12/2014 Put 4.200 0.255 0.255 0.000   100 0.275
SGPQK7 18/12/2014 Call 4.210 0.050 0.050 0.000   0 0.035
SGPQJ7 18/12/2014 Put 4.210 0.255 0.255 0.000   0 0.280
SGPJ17 18/12/2014 Call 4.300 0.030 0.030 0.000   0 0.025
SGPJ27 18/12/2014 Put 4.300 0.335 0.335 0.000   0 0.365
SGPJG9 18/12/2014 Call 4.400 0.020 0.020 0.000   50 0.015
SGPJH9 18/12/2014 Put 4.400 0.425 0.425 0.000   0 0.455
SGPJL7 18/12/2014 Call 4.500 0.015 0.015 0.000   0 0.009
SGPJM7 18/12/2014 Put 4.500 0.520 0.520 0.000   0 0.555
SGPQ29 18/12/2014 Call 4.600 0.008 0.008 0.000   0 0.005
SGPQ39 18/12/2014 Put 4.600 0.620 0.620 0.000   0 0.650
SGPL87 18/12/2014 Call 4.700 0.005 0.005 0.000   0 0.003
SGPL97 18/12/2014 Put 4.700 0.720 0.720 0.000   0 0.750
SGPT99 18/12/2014 Call 4.800 0.003 0.003 0.000   0 0.002
SGPTA9 18/12/2014 Put 4.800 0.820 0.820 0.000   0 0.850
SGPTI7 18/12/2014 Call 4.900 0.002 0.002 0.000   0 0.001
SGPTJ7 18/12/2014 Put 4.900 0.920 0.920 0.000   0 0.950
SGPTY7 18/12/2014 Call 5.000 0.001 0.001 0.000   0 0.000
SGPTZ7 18/12/2014 Put 5.000 1.020 1.020 0.000   0 1.050
SGPT37 29/01/2015 Call 0.010 3.885 3.885 0.000   0 3.855
SGPT47 29/01/2015 Call 3.300 0.705 0.705 0.000   0 0.675
SGPT57 29/01/2015 Put 3.300 0.025 0.025 0.000   0 0.025
SGPSG7 29/01/2015 Call 3.400 0.605 0.605 0.000   0 0.580
SGPSH7 29/01/2015 Put 3.400 0.030 0.030 0.000   0 0.030
SGPSY7 29/01/2015 Call 3.500 0.510 0.510 0.000   0 0.480
SGPSZ7 29/01/2015 Put 3.500 0.035 0.035 0.000   0 0.040
SGPSI7 29/01/2015 Call 3.600 0.415 0.415 0.000   0 0.390
SGPSJ7 29/01/2015 Put 3.600 0.050 0.050 0.000   0 0.060
SGPSO7 29/01/2015 Call 3.700 0.330 0.330 0.000   0 0.300
SGPSP7 29/01/2015 Put 3.700 0.075 0.075 0.000   0 0.085
SGPSK7 29/01/2015 Call 3.800 0.250 0.250 0.000   0 0.225
SGPSL7 29/01/2015 Put 3.800 0.105 0.105 0.000   400 0.120
SGPSU7 29/01/2015 Call 3.900 0.180 0.180 0.000   0 0.160
SGPSV7 29/01/2015 Put 3.900 0.150 0.150 0.000   0 0.165
SGPSC7 29/01/2015 Call 4.000 0.120 0.120 0.000   0 0.105
SGPSD7 29/01/2015 Put 4.000 0.205 0.205 0.000   0 0.225
SGPSS7 29/01/2015 Call 4.100 0.080 0.080 0.000   0 0.070
SGPST7 29/01/2015 Put 4.100 0.275 0.275 0.000   0 0.300
SGPS87 29/01/2015 Call 4.200 0.055 0.055 0.000   0 0.045
SGPS97 29/01/2015 Put 4.200 0.355 0.355 0.000   0 0.380
SGPT17 29/01/2015 Call 4.300 0.035 0.035 0.000   0 0.030
SGPT27 29/01/2015 Put 4.300 0.445 0.445 0.000   0 0.465
SGPSA7 29/01/2015 Call 4.400 0.025 0.025 0.000   0 0.025
SGPSB7 29/01/2015 Put 4.400 0.535 0.535 0.000   0 0.560
SGPSQ7 29/01/2015 Call 4.500 0.015 0.015 0.000   0 0.020
SGPSR7 29/01/2015 Put 4.500 0.630 0.630 0.000   0 0.655
SGPSE7 29/01/2015 Call 4.600 0.015 0.015 0.000   0 0.015
SGPSF7 29/01/2015 Put 4.600 0.725 0.725 0.000   0 0.750
SGPSW7 29/01/2015 Call 4.700 0.009 0.009 0.000   0 0.010
SGPSX7 29/01/2015 Put 4.700 0.825 0.825 0.000   0 0.845
SGPSM7 29/01/2015 Call 4.800 0.006 0.006 0.000   0 0.009
SGPSN7 29/01/2015 Put 4.800 0.920 0.920 0.000   0 0.945
SGPTK7 29/01/2015 Call 4.900 0.004 0.004 0.000   0 0.006
SGPTL7 29/01/2015 Put 4.900 1.020 1.020 0.000   0 1.045
SGPU17 29/01/2015 Call 5.000 0.003 0.003 0.000   0 0.004
SGPU27 29/01/2015 Put 5.000 1.120 1.120 0.000   0 1.145
SGPV27 26/02/2015 Call 0.010 3.890 3.890 0.000   0 3.860
SGPV77 26/02/2015 Call 3.300 0.705 0.705 0.000   0 0.675
SGPV87 26/02/2015 Put 3.300 0.025 0.025 0.000   0 0.030
SGPV57 26/02/2015 Call 3.400 0.610 0.610 0.000   0 0.580
SGPV67 26/02/2015 Put 3.400 0.035 0.035 0.000   0 0.040
SGPUT7 26/02/2015 Call 3.500 0.515 0.515 0.000   0 0.485
SGPUU7 26/02/2015 Put 3.500 0.045 0.045 0.000   0 0.055
SGPUF7 26/02/2015 Call 3.600 0.420 0.420 0.000   0 0.400
SGPUG7 26/02/2015 Put 3.600 0.065 0.065 0.000   0 0.075
SGPUR7 26/02/2015 Call 3.700 0.335 0.335 0.000   0 0.320
SGPUS7 26/02/2015 Put 3.700 0.090 0.090 0.000   0 0.100
SGPUJ7 26/02/2015 Call 3.800 0.255 0.255 0.000   0 0.245
SGPUK7 26/02/2015 Put 3.800 0.125 0.125 0.000   0 0.135
SGPUX7 26/02/2015 Call 3.900 0.190 0.190 0.000   0 0.180
SGPUY7 26/02/2015 Put 3.900 0.170 0.170 0.000   0 0.185
SGPU97 26/02/2015 Call 4.000 0.135 0.135 0.000   0 0.125
SGPUA7 26/02/2015 Put 4.000 0.225 0.225 0.000   0 0.240
SGPUV7 26/02/2015 Call 4.100 0.095 0.095 0.000   0 0.085
SGPUW7 26/02/2015 Put 4.100 0.295 0.295 0.000   0 0.315
SGPU77 26/02/2015 Call 4.200 0.065 0.065 0.000   0 0.060
SGPU87 26/02/2015 Put 4.200 0.370 0.370 0.000   0 0.390
SGPUN7 26/02/2015 Call 4.300 0.050 0.050 0.000   0 0.045
SGPUO7 26/02/2015 Put 4.300 0.455 0.455 0.000   0 0.480
SGPUB7 26/02/2015 Call 4.400 0.040 0.040 0.000   0 0.030
SGPUC7 26/02/2015 Put 4.400 0.545 0.545 0.000   0 0.570
SGPUZ7 26/02/2015 Call 4.500 0.030 0.030 0.000   0 0.025
SGPV17 26/02/2015 Put 4.500 0.635 0.635 0.000   0 0.660
SGPUD7 26/02/2015 Call 4.600 0.025 0.025 0.000   0 0.020
SGPUE7 26/02/2015 Put 4.600 0.730 0.730 0.000   0 0.755
SGPUP7 26/02/2015 Call 4.700 0.020 0.020 0.000   0 0.015
SGPUQ7 26/02/2015 Put 4.700 0.825 0.825 0.000   0 0.850
SGPUL7 26/02/2015 Call 4.800 0.015 0.015 0.000   0 0.015
SGPUM7 26/02/2015 Put 4.800 0.925 0.925 0.000   0 0.950
SGPUH7 26/02/2015 Call 4.900 0.010 0.010 0.000   0 0.010
SGPUI7 26/02/2015 Put 4.900 1.025 1.025 0.000   0 1.050
SGPV37 26/02/2015 Call 5.000 0.008 0.008 0.000   0 0.007
SGPV47 26/02/2015 Put 5.000 1.125 1.125 0.000   0 1.145
SGPMT7 26/03/2015 Call 0.010 3.900 3.900 0.000   0 3.870
SGPWC9 26/03/2015 Call 2.600 1.395 1.395 0.000   0 1.365
SGPWD9 26/03/2015 Put 2.600 0.030 0.030 0.000   0 0.030
SGPSW9 26/03/2015 Call 2.800 1.200 1.200 0.000   0 1.170
SGPSX9 26/03/2015 Put 2.800 0.030 0.030 0.000   0 0.030
SGPSG9 26/03/2015 Call 3.000 1.000 1.000 0.000   0 0.970
SGPSH9 26/03/2015 Put 3.000 0.030 0.030 0.000   0 0.030
SGPML7 26/03/2015 Call 3.100 0.900 0.900 0.000   0 0.870
SGPMM7 26/03/2015 Put 3.100 0.030 0.030 0.000   0 0.030
SGPSO9 26/03/2015 Call 3.200 0.805 0.805 0.000   0 0.775
SGPSP9 26/03/2015 Put 3.200 0.030 0.030 0.000   0 0.035
SGPMJ7 26/03/2015 Call 3.300 0.705 0.705 0.000   0 0.675
SGPMK7 26/03/2015 Put 3.300 0.035 0.035 0.000   0 0.040
SGPSE9 26/03/2015 Call 3.400 0.610 0.610 0.000   0 0.585
SGPSF9 26/03/2015 Put 3.400 0.045 0.045 0.000   0 0.050
SGPMN7 26/03/2015 Call 3.500 0.520 0.520 0.000   0 0.490
SGPMO7 26/03/2015 Put 3.500 0.060 0.060 0.000   150 0.065
SGPSI9 26/03/2015 Call 3.600 0.430 0.430 0.000   0 0.405
SGPSJ9 26/03/2015 Put 3.600 0.080 0.080 0.000   70 0.090
SGPMP7 26/03/2015 Call 3.700 0.345 0.345 0.000   0 0.320
SGPMQ7 26/03/2015 Put 3.700 0.105 0.105 0.000   100 0.115
SGPSK9 26/03/2015 Call 3.800 0.265 0.265 0.000   20 0.245
SGPSL9 26/03/2015 Put 3.800 0.140 0.140 0.000   290 0.155
SGPMR7 26/03/2015 Call 3.900 0.200 0.200 0.000   1,690 0.180
SGPMS7 26/03/2015 Put 3.900 0.180 0.180 0.170 600 200 0.195
SGPSM9 26/03/2015 Call 4.000 0.145 0.145 0.000   50 0.130
SGPSN9 26/03/2015 Put 4.000 0.235 0.235 0.000   20 0.250
SGPMF7 26/03/2015 Call 4.100 0.105 0.105 0.000   472 0.095
SGPMG7 26/03/2015 Put 4.100 0.300 0.300 0.000   0 0.315
SGPSS9 26/03/2015 Call 4.200 0.075 0.075 0.000   0 0.065
SGPST9 26/03/2015 Put 4.200 0.375 0.375 0.000   0 0.395
SGPMH7 26/03/2015 Call 4.300 0.055 0.055 0.000   250 0.050
SGPMI7 26/03/2015 Put 4.300 0.455 0.455 0.000   100 0.475
SGPSU9 26/03/2015 Call 4.400 0.040 0.040 0.000   40 0.035
SGPSV9 26/03/2015 Put 4.400 0.545 0.545 0.000   0 0.565
SGPMU7 26/03/2015 Call 4.500 0.035 0.035 0.000   0 0.030
SGPMV7 26/03/2015 Put 4.500 0.635 0.635 0.000   0 0.660
SGPSQ9 26/03/2015 Call 4.600 0.030 0.030 0.000   0 0.025
SGPSR9 26/03/2015 Put 4.600 0.725 0.725 0.000   0 0.750
SGPQH7 26/03/2015 Call 4.700 0.025 0.025 0.000   0 0.020
SGPQI7 26/03/2015 Put 4.700 0.820 0.820 0.000   0 0.850
SGPTB9 26/03/2015 Call 4.800 0.020 0.020 0.000   0 0.015
SGPTC9 26/03/2015 Put 4.800 0.920 0.920 0.000   0 0.945
SGPTM7 26/03/2015 Call 4.900 0.015 0.015 0.000   0 0.010
SGPTN7 26/03/2015 Put 4.900 1.015 1.015 0.000   0 1.045
SGPU37 26/03/2015 Call 5.000 0.010 0.010 0.000   0 0.009
SGPU47 26/03/2015 Put 5.000 1.115 1.115 0.000   0 1.145
SGPDP9 25/06/2015 Call 0.010 3.930 3.930 0.000   0 3.900
SGPDL9 25/06/2015 Call 2.400 1.595 1.595 0.000   0 1.565
SGPDM9 25/06/2015 Put 2.400 0.001 0.001 0.000   0 0.001
SGPD39 25/06/2015 Call 2.600 1.395 1.395 0.000   0 1.365
SGPD49 25/06/2015 Put 2.600 0.004 0.004 0.000   0 0.004
SGPD79 25/06/2015 Call 2.800 1.200 1.200 0.000   0 1.170
SGPD89 25/06/2015 Put 2.800 0.010 0.010 0.000   0 0.010
SGPCW9 25/06/2015 Call 3.000 1.000 1.000 0.000   0 0.970
SGPCX9 25/06/2015 Put 3.000 0.020 0.020 0.000   0 0.020
SGPCY9 25/06/2015 Call 3.200 0.805 0.805 0.000   0 0.775
SGPCZ9 25/06/2015 Put 3.200 0.040 0.040 0.000   0 0.040
SGPQX7 25/06/2015 Call 3.300 0.705 0.705 0.000   0 0.675
SGPQY7 25/06/2015 Put 3.300 0.050 0.050 0.000   0 0.055
SGPDN9 25/06/2015 Call 3.400 0.615 0.615 0.000   0 0.580
SGPDO9 25/06/2015 Put 3.400 0.070 0.070 0.000   0 0.070
SGPQZ7 25/06/2015 Call 3.500 0.520 0.520 0.000   0 0.490
SGPR17 25/06/2015 Put 3.500 0.090 0.090 0.000   0 0.090
SGPD19 25/06/2015 Call 3.600 0.435 0.435 0.000   0 0.405
SGPD29 25/06/2015 Put 3.600 0.115 0.115 0.000   30 0.120
SGPQV7 25/06/2015 Call 3.700 0.355 0.355 0.000   0 0.330
SGPQW7 25/06/2015 Put 3.700 0.150 0.150 0.000   0 0.155
SGPD59 25/06/2015 Call 3.800 0.285 0.285 0.000   0 0.260
SGPD69 25/06/2015 Put 3.800 0.195 0.195 0.000   0 0.200
SGPR27 25/06/2015 Call 3.900 0.225 0.225 0.000   0 0.205
SGPR37 25/06/2015 Put 3.900 0.240 0.240 0.000   0 0.250
SGPD99 25/06/2015 Call 4.000 0.175 0.175 0.000   0 0.155
SGPDK9 25/06/2015 Put 4.000 0.300 0.300 0.000   0 0.310
SGPQT7 25/06/2015 Call 4.100 0.135 0.135 0.000   0 0.115
SGPQU7 25/06/2015 Put 4.100 0.365 0.365 0.000   0 0.375
SGPF89 25/06/2015 Call 4.200 0.100 0.100 0.000   400 0.085
SGPF99 25/06/2015 Put 4.200 0.435 0.435 0.000   10 0.450
SGPQP7 25/06/2015 Call 4.300 0.075 0.075 0.000   400 0.060
SGPQQ7 25/06/2015 Put 4.300 0.510 0.510 0.000   0 0.530
SGPJI9 25/06/2015 Call 4.400 0.055 0.055 0.000   400 0.045
SGPJJ9 25/06/2015 Put 4.400 0.590 0.590 0.000   0 0.615
SGPQR7 25/06/2015 Call 4.500 0.045 0.045 0.000   161 0.030
SGPQS7 25/06/2015 Put 4.500 0.675 0.675 0.000   0 0.705
SGPQ49 25/06/2015 Call 4.600 0.035 0.035 0.000   0 0.020
SGPQ59 25/06/2015 Put 4.600 0.765 0.765 0.000   0 0.795
SGPRZ7 25/06/2015 Call 4.700 0.025 0.025 0.000   0 0.015
SGPS17 25/06/2015 Put 4.700 0.855 0.855 0.000   0 0.885
SGPTD9 25/06/2015 Call 4.800 0.020 0.020 0.000   0 0.009
SGPTE9 25/06/2015 Put 4.800 0.955 0.955 0.000   0 0.980
SGPTO7 25/06/2015 Call 4.900 0.015 0.015 0.000   0 0.006
SGPTP7 25/06/2015 Put 4.900 1.050 1.050 0.000   0 1.075
SGPU57 25/06/2015 Call 5.000 0.010 0.010 0.000   0 0.004
SGPU67 25/06/2015 Put 5.000 1.150 1.150 0.000   0 1.170
SGPW87 24/09/2015 Call 0.010 3.830 3.830 0.000   0 3.800
SGPIM7 24/09/2015 Call 2.800 1.200 1.200 0.000   0 1.170
SGPIN7 24/09/2015 Put 2.800 0.007 0.007 0.000   0 0.008
SGPD97 24/09/2015 Call 3.000 1.000 1.000 0.000   0 0.970
SGPDK7 24/09/2015 Put 3.000 0.020 0.020 0.000   0 0.020
SGPDL7 24/09/2015 Call 3.200 0.805 0.805 0.000   0 0.775
SGPDM7 24/09/2015 Put 3.200 0.045 0.045 0.000   0 0.050
SGPVD7 24/09/2015 Call 3.300 0.705 0.705 0.000   0 0.680
SGPVE7 24/09/2015 Put 3.300 0.065 0.065 0.000   0 0.070
SGPDP7 24/09/2015 Call 3.400 0.615 0.615 0.000   0 0.590
SGPDQ7 24/09/2015 Put 3.400 0.085 0.085 0.000   100 0.095
SGPVB7 24/09/2015 Call 3.500 0.530 0.530 0.000   0 0.505
SGPVC7 24/09/2015 Put 3.500 0.115 0.115 0.000   0 0.125
SGPDR7 24/09/2015 Call 3.600 0.450 0.450 0.000   0 0.425
SGPDS7 24/09/2015 Put 3.600 0.150 0.150 0.000   0 0.160
SGPVF7 24/09/2015 Call 3.700 0.380 0.380 0.000   0 0.360
SGPVG7 24/09/2015 Put 3.700 0.195 0.195 0.000   0 0.205
SGPDN7 24/09/2015 Call 3.800 0.315 0.315 0.000   0 0.300
SGPDO7 24/09/2015 Put 3.800 0.240 0.240 0.000   0 0.255
SGPV97 24/09/2015 Call 3.900 0.265 0.265 0.000   0 0.245
SGPVA7 24/09/2015 Put 3.900 0.295 0.295 0.000   0 0.310
SGPDT7 24/09/2015 Call 4.000 0.215 0.215 0.000   0 0.205
SGPDU7 24/09/2015 Put 4.000 0.355 0.355 0.000   250 0.370
SGPVL7 24/09/2015 Call 4.100 0.180 0.180 0.000   0 0.165
SGPVM7 24/09/2015 Put 4.100 0.420 0.420 0.000   0 0.440
SGPDV7 24/09/2015 Call 4.200 0.145 0.145 0.000   0 0.135
SGPDW7 24/09/2015 Put 4.200 0.490 0.490 0.000   200 0.510
SGPVH7 24/09/2015 Call 4.300 0.115 0.115 0.000   0 0.110
SGPVI7 24/09/2015 Put 4.300 0.565 0.565 0.000   0 0.585
SGPDZ7 24/09/2015 Call 4.400 0.095 0.095 0.000   300 0.085
SGPE17 24/09/2015 Put 4.400 0.645 0.645 0.000   0 0.665
SGPVJ7 24/09/2015 Call 4.500 0.075 0.075 0.000   0 0.070
SGPVK7 24/09/2015 Put 4.500 0.725 0.725 0.000   0 0.750
SGPDX7 24/09/2015 Call 4.600 0.060 0.060 0.000   0 0.055
SGPDY7 24/09/2015 Put 4.600 0.810 0.810 0.000   0 0.835
SGPVN7 24/09/2015 Call 4.700 0.045 0.045 0.000   0 0.045
SGPVO7 24/09/2015 Put 4.700 0.900 0.900 0.000   0 0.925
SGPE27 24/09/2015 Call 4.800 0.035 0.035 0.000   0 0.035
SGPE37 24/09/2015 Put 4.800 0.990 0.990 0.000   0 1.015
SGPT67 24/09/2015 Call 5.000 0.020 0.020 0.000   0 0.020
SGPT77 24/09/2015 Put 5.000 1.175 1.175 0.000   0 1.200
SGPMQ9 17/12/2015 Call 3.000 1.000 1.000 0.000   185 0.970
SGPMR9 17/12/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SGPR87 17/12/2015 Call 3.200 0.800 0.800 0.000   0 0.770
SGPR97 17/12/2015 Put 3.200 0.001 0.001 0.000   0 0.001
SGPRF7 17/12/2015 Call 3.400 0.600 0.600 0.000   0 0.570
SGPRG7 17/12/2015 Put 3.400 0.007 0.007 0.000   0 0.009
SGPMI9 17/12/2015 Call 3.600 0.405 0.405 0.000   80 0.375
SGPMJ9 17/12/2015 Put 3.600 0.035 0.035 0.000   0 0.040
SGPME9 17/12/2015 Call 3.800 0.230 0.230 0.000   0 0.210
SGPMF9 17/12/2015 Put 3.800 0.100 0.100 0.000   150 0.115
SGPRL7 17/12/2015 Call 4.000 0.115 0.115 0.000   0 0.100
SGPRM7 17/12/2015 Put 4.000 0.220 0.220 0.000   0 0.245
SGPRJ7 17/12/2015 Call 4.200 0.055 0.055 0.000   0 0.045
SGPRK7 17/12/2015 Put 4.200 0.385 0.385 0.000   100 0.415
SGPRH7 17/12/2015 Call 4.400 0.025 0.025 0.000   250 0.020
SGPRI7 17/12/2015 Put 4.400 0.570 0.570 0.000   0 0.600
SGPR67 17/12/2015 Call 4.600 0.010 0.010 0.000   200 0.009
SGPR77 17/12/2015 Put 4.600 0.765 0.765 0.000   0 0.795
SGPR47 17/12/2015 Call 4.800 0.004 0.004 0.000   0 0.004
SGPR57 17/12/2015 Put 4.800 0.960 0.960 0.000   0 0.990
SGPT87 17/12/2015 Call 5.000 0.002 0.002 0.000   0 0.001
SGPT97 17/12/2015 Put 5.000 1.160 1.160 0.000   0 1.185
SGPVR7 23/03/2016 Call 3.200 0.800 0.800 0.000   0 0.770
SGPVS7 23/03/2016 Put 3.200 0.065 0.065 0.000   0 0.070
SGPVP7 23/03/2016 Call 3.400 0.605 0.605 0.000   0 0.580
SGPVQ7 23/03/2016 Put 3.400 0.115 0.115 0.000   0 0.125
SGPVT7 23/03/2016 Call 3.600 0.435 0.435 0.000   0 0.410
SGPVU7 23/03/2016 Put 3.600 0.190 0.190 0.000   0 0.200
SGPW67 23/03/2016 Call 3.800 0.300 0.300 0.000   0 0.280
SGPW77 23/03/2016 Put 3.800 0.290 0.290 0.000   0 0.300
SGPVV7 23/03/2016 Call 4.000 0.200 0.200 0.000   0 0.190
SGPVW7 23/03/2016 Put 4.000 0.405 0.405 0.000   0 0.425
SGPVX7 23/03/2016 Call 4.200 0.135 0.135 0.000   0 0.125
SGPVY7 23/03/2016 Put 4.200 0.545 0.545 0.000   0 0.565
SGPVZ7 23/03/2016 Call 4.400 0.085 0.085 0.000   0 0.080
SGPW17 23/03/2016 Put 4.400 0.700 0.700 0.000   0 0.725
SGPW27 23/03/2016 Call 4.600 0.055 0.055 0.000   0 0.050
SGPW37 23/03/2016 Put 4.600 0.865 0.865 0.000   0 0.890
SGPW47 23/03/2016 Call 4.800 0.035 0.035 0.000   0 0.030
SGPW57 23/03/2016 Put 4.800 1.040 1.040 0.000   0 1.070
SGPX99 23/06/2016 Call 3.600 0.560 0.560 0.000   0 0.540
SGPXA9 23/06/2016 Put 3.600 0.285 0.285 0.000   500 0.295

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.