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 3.890 0.000 3.880 3.900 3.920 3.955 3.870 13,083,084 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPW87 24/09/2015 Call 0.010 3.885 3.885 0.000   0 3.885
SGPIM7 24/09/2015 Call 2.800 1.095 1.095 0.000   0 1.095
SGPIN7 24/09/2015 Put 2.800 0.000 0.000 0.000   0 0.000
SGPD97 24/09/2015 Call 3.000 0.900 0.900 0.000   0 0.900
SGPDK7 24/09/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SGPDL7 24/09/2015 Call 3.200 0.705 0.705 0.000   0 0.705
SGPDM7 24/09/2015 Put 3.200 0.001 0.001 0.000   0 0.001
SGPVD7 24/09/2015 Call 3.300 0.610 0.610 0.000   0 0.610
SGPVE7 24/09/2015 Put 3.300 0.003 0.003 0.000   0 0.003
SGPDP7 24/09/2015 Call 3.400 0.515 0.515 0.000   0 0.515
SGPDQ7 24/09/2015 Put 3.400 0.007 0.007 0.000   100 0.007
SGPVB7 24/09/2015 Call 3.500 0.420 0.420 0.000   0 0.420
SGPVC7 24/09/2015 Put 3.500 0.015 0.015 0.000   0 0.015
SGPDR7 24/09/2015 Call 3.600 0.330 0.330 0.000   0 0.330
SGPDS7 24/09/2015 Put 3.600 0.030 0.030 0.000   0 0.030
SGPVF7 24/09/2015 Call 3.700 0.245 0.245 0.000   0 0.245
SGPVG7 24/09/2015 Put 3.700 0.050 0.050 0.000   50 0.050
SGPDN7 24/09/2015 Call 3.800 0.175 0.175 0.000   0 0.175
SGPDO7 24/09/2015 Put 3.800 0.080 0.080 0.000   20 0.080
SGPV97 24/09/2015 Call 3.900 0.115 0.115 0.000   0 0.115
SGPVA7 24/09/2015 Put 3.900 0.120 0.120 0.000   80 0.120
SGPDT7 24/09/2015 Call 4.000 0.070 0.070 0.000   0 0.070
SGPDU7 24/09/2015 Put 4.000 0.175 0.175 0.000   250 0.175
SGPVL7 24/09/2015 Call 4.100 0.040 0.040 0.000   1,000 0.040
SGPVM7 24/09/2015 Put 4.100 0.240 0.240 0.000   375 0.240
SGPDV7 24/09/2015 Call 4.200 0.020 0.020 0.000   2,315 0.020
SGPDW7 24/09/2015 Put 4.200 0.320 0.320 0.000   200 0.320
SGPK98 24/09/2015 Call 4.210 0.020 0.020 0.000   0 0.020
SGPK88 24/09/2015 Put 4.210 0.325 0.325 0.000   0 0.325
SGPVH7 24/09/2015 Call 4.300 0.010 0.010 0.000   2,000 0.010
SGPVI7 24/09/2015 Put 4.300 0.410 0.410 0.000   160 0.410
SGPKA8 24/09/2015 Call 4.310 0.010 0.010 0.000   2,616 0.010
SGPKB8 24/09/2015 Put 4.310 0.415 0.415 0.000   0 0.415
SGPDZ7 24/09/2015 Call 4.400 0.005 0.005 0.000   542 0.005
SGPE17 24/09/2015 Put 4.400 0.510 0.510 0.000   0 0.510
SGPKD8 24/09/2015 Call 4.410 0.004 0.004 0.000   4,165 0.004
SGPKC8 24/09/2015 Put 4.410 0.515 0.515 0.000   440 0.515
SGPVJ7 24/09/2015 Call 4.500 0.002 0.002 0.000   400 0.002
SGPVK7 24/09/2015 Put 4.500 0.610 0.610 0.000   0 0.610
SGPDX7 24/09/2015 Call 4.600 0.001 0.001 0.000   0 0.001
SGPDY7 24/09/2015 Put 4.600 0.710 0.710 0.000   100 0.710
SGPVN7 24/09/2015 Call 4.700 0.000 0.000 0.000   0 0.000
SGPVO7 24/09/2015 Put 4.700 0.810 0.810 0.000   0 0.810
SGPE27 24/09/2015 Call 4.800 0.000 0.000 0.000   0 0.000
SGPE37 24/09/2015 Put 4.800 0.910 0.910 0.000   0 0.910
SGPWT7 24/09/2015 Call 4.900 0.000 0.000 0.000   0 0.000
SGPWU7 24/09/2015 Put 4.900 1.010 1.010 0.000   0 1.010
SGPT67 24/09/2015 Call 5.000 0.000 0.000 0.000   0 0.000
SGPT77 24/09/2015 Put 5.000 1.110 1.110 0.000   0 1.110
SGPBF8 24/09/2015 Call 5.250 0.000 0.000 0.000   0 0.000
SGPBG8 24/09/2015 Put 5.250 1.360 1.360 0.000   0 1.360
SGPDQ8 24/09/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SGPDR8 24/09/2015 Put 5.500 1.610 1.610 0.000   0 1.610
SGPDS8 24/09/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPDT8 24/09/2015 Put 5.750 1.865 1.865 0.000   0 1.865
SGPEK8 24/09/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPEL8 24/09/2015 Put 6.000 2.120 2.120 0.000   0 2.120
SGPF58 24/09/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPF68 24/09/2015 Put 6.250 2.385 2.385 0.000   0 2.385
SGPJU8 29/10/2015 Call 0.010 3.895 3.895 0.000   0 3.895
SGPR18 29/10/2015 Call 3.200 0.715 0.715 0.000   0 0.715
SGPR28 29/10/2015 Put 3.200 0.015 0.015 0.000   0 0.015
SGPPS8 29/10/2015 Call 3.300 0.625 0.625 0.000   0 0.625
SGPPT8 29/10/2015 Put 3.300 0.025 0.025 0.000   0 0.025
SGPMV8 29/10/2015 Call 3.400 0.540 0.540 0.000   0 0.540
SGPMW8 29/10/2015 Put 3.400 0.035 0.035 0.000   0 0.035
SGPLI8 29/10/2015 Call 3.500 0.455 0.455 0.000   0 0.455
SGPLJ8 29/10/2015 Put 3.500 0.050 0.050 0.000   0 0.050
SGPK48 29/10/2015 Call 3.600 0.375 0.375 0.000   0 0.375
SGPK58 29/10/2015 Put 3.600 0.070 0.070 0.000   0 0.070
SGPJX8 29/10/2015 Call 3.700 0.300 0.300 0.000   0 0.300
SGPJY8 29/10/2015 Put 3.700 0.095 0.095 0.000   180 0.095
SGPLO8 29/10/2015 Call 3.710 0.290 0.290 0.000   0 0.290
SGPLP8 29/10/2015 Put 3.710 0.095 0.095 0.000   0 0.095
SGPJC8 29/10/2015 Call 3.800 0.230 0.230 0.000   0 0.230
SGPJD8 29/10/2015 Put 3.800 0.125 0.125 0.000   0 0.125
SGPLR8 29/10/2015 Call 3.810 0.225 0.225 0.000   0 0.225
SGPLQ8 29/10/2015 Put 3.810 0.130 0.130 0.000   0 0.130
SGPJS8 29/10/2015 Call 3.900 0.170 0.170 0.000   0 0.170
SGPJT8 29/10/2015 Put 3.900 0.165 0.165 0.000   114 0.165
SGPJ48 29/10/2015 Call 4.000 0.120 0.120 0.000   0 0.120
SGPJ58 29/10/2015 Put 4.000 0.215 0.215 0.000   0 0.215
SGPJO8 29/10/2015 Call 4.100 0.085 0.085 0.000   0 0.085
SGPJP8 29/10/2015 Put 4.100 0.280 0.280 0.260 50 311 0.280
SGPJ28 29/10/2015 Call 4.200 0.055 0.055 0.000   150 0.055
SGPJ38 29/10/2015 Put 4.200 0.350 0.350 0.000   0 0.350
SGPJK8 29/10/2015 Call 4.300 0.035 0.035 0.000   611 0.035
SGPJL8 29/10/2015 Put 4.300 0.430 0.430 0.000   0 0.430
SGPIZ8 29/10/2015 Call 4.400 0.020 0.020 0.000   450 0.020
SGPJ18 29/10/2015 Put 4.400 0.520 0.520 0.000   50 0.520
SGPJM8 29/10/2015 Call 4.500 0.015 0.015 0.000   2,700 0.015
SGPJN8 29/10/2015 Put 4.500 0.615 0.615 0.000   40 0.615
SGPJ88 29/10/2015 Call 4.600 0.008 0.008 0.000   0 0.008
SGPJ98 29/10/2015 Put 4.600 0.710 0.710 0.000   0 0.710
SGPJG8 29/10/2015 Call 4.700 0.004 0.004 0.000   0 0.004
SGPJH8 29/10/2015 Put 4.700 0.810 0.810 0.000   0 0.810
SGPJA8 29/10/2015 Call 4.800 0.002 0.002 0.000   0 0.002
SGPJB8 29/10/2015 Put 4.800 0.910 0.910 0.000   0 0.910
SGPJQ8 29/10/2015 Call 4.900 0.001 0.001 0.000   0 0.001
SGPJR8 29/10/2015 Put 4.900 1.010 1.010 0.000   0 1.010
SGPJ68 29/10/2015 Call 5.000 0.001 0.001 0.000   0 0.001
SGPJ78 29/10/2015 Put 5.000 1.110 1.110 0.000   0 1.110
SGPJI8 29/10/2015 Call 5.250 0.000 0.000 0.000   0 0.000
SGPJJ8 29/10/2015 Put 5.250 1.360 1.360 0.000   0 1.360
SGPJE8 29/10/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SGPJF8 29/10/2015 Put 5.500 1.610 1.610 0.000   0 1.610
SGPJV8 29/10/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPJW8 29/10/2015 Put 5.750 1.860 1.860 0.000   0 1.860
SGPLB8 26/11/2015 Call 0.010 3.900 3.900 0.000   0 3.900
SGPR38 26/11/2015 Call 3.200 0.735 0.735 0.000   0 0.735
SGPR48 26/11/2015 Put 3.200 0.020 0.020 0.000   0 0.020
SGPPU8 26/11/2015 Call 3.300 0.645 0.645 0.000   0 0.645
SGPPV8 26/11/2015 Put 3.300 0.035 0.035 0.000   0 0.035
SGPMX8 26/11/2015 Call 3.400 0.560 0.560 0.000   0 0.560
SGPMY8 26/11/2015 Put 3.400 0.050 0.050 0.000   50 0.050
SGPLK8 26/11/2015 Call 3.500 0.475 0.475 0.000   0 0.475
SGPLL8 26/11/2015 Put 3.500 0.065 0.065 0.000   0 0.065
SGPKG8 26/11/2015 Call 3.600 0.400 0.400 0.000   0 0.400
SGPKH8 26/11/2015 Put 3.600 0.090 0.090 0.000   0 0.090
SGPKI8 26/11/2015 Call 3.700 0.325 0.325 0.000   0 0.325
SGPKJ8 26/11/2015 Put 3.700 0.115 0.115 0.000   0 0.115
SGPKK8 26/11/2015 Call 3.800 0.260 0.260 0.000   0 0.260
SGPKL8 26/11/2015 Put 3.800 0.150 0.150 0.000   230 0.150
SGPKM8 26/11/2015 Call 3.900 0.200 0.200 0.000   0 0.200
SGPKN8 26/11/2015 Put 3.900 0.195 0.195 0.000   0 0.195
SGPKO8 26/11/2015 Call 4.000 0.150 0.150 0.000   0 0.150
SGPKP8 26/11/2015 Put 4.000 0.240 0.240 0.000   0 0.240
SGPKQ8 26/11/2015 Call 4.100 0.110 0.110 0.000   0 0.110
SGPKR8 26/11/2015 Put 4.100 0.300 0.300 0.000   0 0.300
SGPKS8 26/11/2015 Call 4.200 0.080 0.080 0.000   0 0.080
SGPKT8 26/11/2015 Put 4.200 0.365 0.365 0.000   0 0.365
SGPKU8 26/11/2015 Call 4.300 0.055 0.055 0.000   0 0.055
SGPKV8 26/11/2015 Put 4.300 0.445 0.445 0.000   50 0.445
SGPKW8 26/11/2015 Call 4.400 0.035 0.035 0.000   210 0.035
SGPKX8 26/11/2015 Put 4.400 0.530 0.530 0.000   0 0.530
SGPKY8 26/11/2015 Call 4.500 0.025 0.025 0.000   70 0.025
SGPKZ8 26/11/2015 Put 4.500 0.620 0.620 0.000   0 0.620
SGPL18 26/11/2015 Call 4.600 0.015 0.015 0.000   0 0.015
SGPL28 26/11/2015 Put 4.600 0.715 0.715 0.000   0 0.715
SGPL38 26/11/2015 Call 4.700 0.010 0.010 0.000   0 0.010
SGPL48 26/11/2015 Put 4.700 0.810 0.810 0.000   0 0.810
SGPL58 26/11/2015 Call 4.800 0.006 0.006 0.000   0 0.006
SGPL68 26/11/2015 Put 4.800 0.910 0.910 0.000   0 0.910
SGPL78 26/11/2015 Call 4.900 0.004 0.004 0.000   0 0.004
SGPL88 26/11/2015 Put 4.900 1.010 1.010 0.000   0 1.010
SGPL98 26/11/2015 Call 5.000 0.002 0.002 0.000   0 0.002
SGPLA8 26/11/2015 Put 5.000 1.110 1.110 0.000   0 1.110
SGPLC8 26/11/2015 Call 5.250 0.001 0.001 0.000   0 0.001
SGPLD8 26/11/2015 Put 5.250 1.360 1.360 0.000   0 1.360
SGPZR7 17/12/2015 Call 0.010 3.905 3.905 0.000   58,346 3.905
SGPMQ9 17/12/2015 Call 3.000 0.930 0.930 0.000   0 0.930
SGPMR9 17/12/2015 Put 3.000 0.015 0.015 0.000   0 0.015
SGPR87 17/12/2015 Call 3.200 0.750 0.750 0.000   0 0.750
SGPR97 17/12/2015 Put 3.200 0.035 0.035 0.000   0 0.035
SGPPW8 17/12/2015 Call 3.300 0.660 0.660 0.000   0 0.660
SGPPX8 17/12/2015 Put 3.300 0.045 0.045 0.000   0 0.045
SGPRF7 17/12/2015 Call 3.400 0.575 0.575 0.000   0 0.575
SGPRG7 17/12/2015 Put 3.400 0.065 0.065 0.000   0 0.065
SGPZ97 17/12/2015 Call 3.500 0.495 0.495 0.000   0 0.495
SGPZA7 17/12/2015 Put 3.500 0.080 0.080 0.000   0 0.080
SGPMI9 17/12/2015 Call 3.600 0.415 0.415 0.000   0 0.415
SGPMJ9 17/12/2015 Put 3.600 0.105 0.105 0.000   400 0.105
SGPZ17 17/12/2015 Call 3.700 0.345 0.345 0.000   0 0.345
SGPZ27 17/12/2015 Put 3.700 0.135 0.135 0.000   0 0.135
SGPME9 17/12/2015 Call 3.800 0.280 0.280 0.000   0 0.280
SGPMF9 17/12/2015 Put 3.800 0.170 0.170 0.000   150 0.170
SGPZ57 17/12/2015 Call 3.900 0.225 0.225 0.000   0 0.225
SGPZ67 17/12/2015 Put 3.900 0.210 0.210 0.000   0 0.210
SGPRL7 17/12/2015 Call 4.000 0.175 0.175 0.000   80 0.175
SGPRM7 17/12/2015 Put 4.000 0.260 0.260 0.000   0 0.260
SGPZ37 17/12/2015 Call 4.100 0.130 0.130 0.000   300 0.130
SGPZ47 17/12/2015 Put 4.100 0.315 0.315 0.000   0 0.315
SGPRJ7 17/12/2015 Call 4.200 0.100 0.100 0.000   0 0.100
SGPRK7 17/12/2015 Put 4.200 0.380 0.380 0.000   134 0.380
SGPYX7 17/12/2015 Call 4.300 0.070 0.070 0.000   30 0.070
SGPYZ7 17/12/2015 Put 4.300 0.455 0.455 0.000   380 0.455
SGPRH7 17/12/2015 Call 4.400 0.050 0.050 0.000   868 0.050
SGPRI7 17/12/2015 Put 4.400 0.535 0.535 0.000   0 0.535
SGPZ77 17/12/2015 Call 4.500 0.035 0.035 0.000   0 0.035
SGPZ87 17/12/2015 Put 4.500 0.620 0.620 0.000   80 0.620
SGPR67 17/12/2015 Call 4.600 0.025 0.025 0.000   200 0.025
SGPR77 17/12/2015 Put 4.600 0.715 0.715 0.000   0 0.715
SGPYV7 17/12/2015 Call 4.700 0.020 0.020 0.000   0 0.020
SGPYW7 17/12/2015 Put 4.700 0.810 0.810 0.000   0 0.810
SGPR47 17/12/2015 Call 4.800 0.010 0.010 0.000   400 0.010
SGPR57 17/12/2015 Put 4.800 0.910 0.910 0.000   100 0.910
SGPZS7 17/12/2015 Call 4.900 0.008 0.008 0.000   0 0.008
SGPZT7 17/12/2015 Put 4.900 1.010 1.010 0.000   0 1.010
SGPT87 17/12/2015 Call 5.000 0.006 0.006 0.000   0 0.006
SGPT97 17/12/2015 Put 5.000 1.110 1.110 0.000   0 1.110
SGPBH8 17/12/2015 Call 5.250 0.002 0.002 0.000   0 0.002
SGPBI8 17/12/2015 Put 5.250 1.360 1.360 0.000   0 1.360
SGPDU8 17/12/2015 Call 5.500 0.001 0.001 0.000   0 0.001
SGPDV8 17/12/2015 Put 5.500 1.610 1.610 0.000   0 1.610
SGPDW8 17/12/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPDX8 17/12/2015 Put 5.750 1.860 1.860 0.000   0 1.860
SGPEM8 17/12/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPEN8 17/12/2015 Put 6.000 2.110 2.110 0.000   0 2.110
SGPF78 17/12/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPF88 17/12/2015 Put 6.250 2.360 2.360 0.000   0 2.360
SGPP98 28/01/2016 Call 0.010 3.790 3.790 0.000   0 3.790
SGPR58 28/01/2016 Call 3.200 0.755 0.755 0.000   0 0.755
SGPR68 28/01/2016 Put 3.200 0.070 0.070 0.000   0 0.070
SGPPY8 28/01/2016 Call 3.300 0.670 0.670 0.000   0 0.670
SGPPZ8 28/01/2016 Put 3.300 0.085 0.085 0.000   0 0.085
SGPPO8 28/01/2016 Call 3.400 0.580 0.580 0.000   0 0.580
SGPPP8 28/01/2016 Put 3.400 0.100 0.100 0.000   0 0.100
SGPNM8 28/01/2016 Call 3.500 0.495 0.495 0.000   0 0.495
SGPNN8 28/01/2016 Put 3.500 0.125 0.125 0.000   0 0.125
SGPP58 28/01/2016 Call 3.600 0.415 0.415 0.000   0 0.415
SGPP68 28/01/2016 Put 3.600 0.150 0.150 0.000   0 0.150
SGPNQ8 28/01/2016 Call 3.700 0.340 0.340 0.000   0 0.340
SGPNR8 28/01/2016 Put 3.700 0.185 0.185 0.000   0 0.185
SGPP78 28/01/2016 Call 3.800 0.275 0.275 0.000   0 0.275
SGPP88 28/01/2016 Put 3.800 0.225 0.225 0.000   0 0.225
SGPNO8 28/01/2016 Call 3.900 0.220 0.220 0.000   0 0.220
SGPNP8 28/01/2016 Put 3.900 0.275 0.275 0.000   800 0.275
SGPNY8 28/01/2016 Call 4.000 0.170 0.170 0.000   0 0.170
SGPNZ8 28/01/2016 Put 4.000 0.335 0.335 0.000   0 0.335
SGPNS8 28/01/2016 Call 4.100 0.130 0.130 0.000   0 0.130
SGPNT8 28/01/2016 Put 4.100 0.400 0.400 0.000   0 0.400
SGPP18 28/01/2016 Call 4.200 0.095 0.095 0.000   0 0.095
SGPP28 28/01/2016 Put 4.200 0.475 0.475 0.000   0 0.475
SGPN88 28/01/2016 Call 4.300 0.070 0.070 0.000   0 0.070
SGPN98 28/01/2016 Put 4.300 0.555 0.555 0.000   0 0.555
SGPP38 28/01/2016 Call 4.400 0.050 0.050 0.000   0 0.050
SGPP48 28/01/2016 Put 4.400 0.640 0.640 0.000   0 0.640
SGPNK8 28/01/2016 Call 4.500 0.035 0.035 0.000   0 0.035
SGPNL8 28/01/2016 Put 4.500 0.725 0.725 0.000   0 0.725
SGPNU8 28/01/2016 Call 4.600 0.025 0.025 0.000   0 0.025
SGPNV8 28/01/2016 Put 4.600 0.815 0.815 0.000   0 0.815
SGPN48 28/01/2016 Call 4.700 0.020 0.020 0.000   0 0.020
SGPN58 28/01/2016 Put 4.700 0.910 0.910 0.000   0 0.910
SGPNW8 28/01/2016 Call 4.800 0.015 0.015 0.000   0 0.015
SGPNX8 28/01/2016 Put 4.800 1.005 1.005 0.000   0 1.005
SGPN68 28/01/2016 Call 4.900 0.009 0.009 0.000   0 0.009
SGPN78 28/01/2016 Put 4.900 1.105 1.105 0.000   0 1.105
SGPPK8 28/01/2016 Call 5.000 0.006 0.006 0.000   0 0.006
SGPPL8 28/01/2016 Put 5.000 1.205 1.205 0.000   0 1.205
SGPQZ8 25/02/2016 Call 0.010 3.800 3.800 0.000   0 3.800
SGPR78 25/02/2016 Call 3.200 0.755 0.755 0.000   0 0.755
SGPR88 25/02/2016 Put 3.200 0.075 0.075 0.000   0 0.075
SGPQB8 25/02/2016 Call 3.300 0.670 0.670 0.000   0 0.670
SGPQC8 25/02/2016 Put 3.300 0.090 0.090 0.000   0 0.090
SGPQL8 25/02/2016 Call 3.400 0.585 0.585 0.000   0 0.585
SGPQM8 25/02/2016 Put 3.400 0.110 0.110 0.000   0 0.110
SGPQ98 25/02/2016 Call 3.500 0.500 0.500 0.000   0 0.500
SGPQA8 25/02/2016 Put 3.500 0.135 0.135 0.000   0 0.135
SGPQR8 25/02/2016 Call 3.600 0.425 0.425 0.000   0 0.425
SGPQS8 25/02/2016 Put 3.600 0.170 0.170 0.000   0 0.170
SGPQ78 25/02/2016 Call 3.700 0.355 0.355 0.000   0 0.355
SGPQ88 25/02/2016 Put 3.700 0.205 0.205 0.000   0 0.205
SGPQT8 25/02/2016 Call 3.800 0.290 0.290 0.000   0 0.290
SGPQU8 25/02/2016 Put 3.800 0.245 0.245 0.000   0 0.245
SGPQD8 25/02/2016 Call 3.900 0.235 0.235 0.000   0 0.235
SGPQE8 25/02/2016 Put 3.900 0.295 0.295 0.000   0 0.295
SGPQN8 25/02/2016 Call 4.000 0.185 0.185 0.000   0 0.185
SGPQO8 25/02/2016 Put 4.000 0.355 0.355 0.000   0 0.355
SGPQF8 25/02/2016 Call 4.100 0.145 0.145 0.000   0 0.145
SGPQG8 25/02/2016 Put 4.100 0.420 0.420 0.000   0 0.420
SGPQX8 25/02/2016 Call 4.200 0.110 0.110 0.000   0 0.110
SGPQY8 25/02/2016 Put 4.200 0.490 0.490 0.000   0 0.490
SGPQJ8 25/02/2016 Call 4.300 0.085 0.085 0.000   0 0.085
SGPQK8 25/02/2016 Put 4.300 0.565 0.565 0.000   0 0.565
SGPQP8 25/02/2016 Call 4.400 0.065 0.065 0.000   0 0.065
SGPQQ8 25/02/2016 Put 4.400 0.645 0.645 0.000   0 0.645
SGPQH8 25/02/2016 Call 4.500 0.050 0.050 0.000   0 0.050
SGPQI8 25/02/2016 Put 4.500 0.730 0.730 0.000   0 0.730
SGPQV8 25/02/2016 Call 4.600 0.035 0.035 0.000   0 0.035
SGPQW8 25/02/2016 Put 4.600 0.820 0.820 0.000   0 0.820
SGPQ58 25/02/2016 Call 4.700 0.025 0.025 0.000   0 0.025
SGPQ68 25/02/2016 Put 4.700 0.915 0.915 0.000   0 0.915
SGPIW8 23/03/2016 Call 0.010 3.805 3.805 0.000   0 3.805
SGPWP7 23/03/2016 Call 3.000 0.930 0.930 0.000   0 0.930
SGPWQ7 23/03/2016 Put 3.000 0.040 0.040 0.000   0 0.040
SGPVR7 23/03/2016 Call 3.200 0.745 0.745 0.000   0 0.745
SGPVS7 23/03/2016 Put 3.200 0.075 0.075 0.000   0 0.075
SGPQ18 23/03/2016 Call 3.300 0.660 0.660 0.000   0 0.660
SGPQ28 23/03/2016 Put 3.300 0.095 0.095 0.000   0 0.095
SGPVP7 23/03/2016 Call 3.400 0.575 0.575 0.000   0 0.575
SGPVQ7 23/03/2016 Put 3.400 0.120 0.120 0.000   0 0.120
SGPLM8 23/03/2016 Call 3.500 0.495 0.495 0.000   0 0.495
SGPLN8 23/03/2016 Put 3.500 0.145 0.145 0.000   0 0.145
SGPVT7 23/03/2016 Call 3.600 0.420 0.420 0.000   0 0.420
SGPVU7 23/03/2016 Put 3.600 0.175 0.175 0.000   120 0.175
SGPJZ8 23/03/2016 Call 3.700 0.355 0.355 0.000   0 0.355
SGPK18 23/03/2016 Put 3.700 0.210 0.210 0.000   0 0.210
SGPW67 23/03/2016 Call 3.800 0.295 0.295 0.000   0 0.295
SGPW77 23/03/2016 Put 3.800 0.255 0.255 0.000   0 0.255
SGPGY8 23/03/2016 Call 3.900 0.235 0.235 0.000   0 0.235
SGPGZ8 23/03/2016 Put 3.900 0.300 0.300 0.000   0 0.300
SGPVV7 23/03/2016 Call 4.000 0.190 0.190 0.000   0 0.190
SGPVW7 23/03/2016 Put 4.000 0.360 0.360 0.000   0 0.360
SGPI38 23/03/2016 Call 4.100 0.150 0.150 0.000   0 0.150
SGPI48 23/03/2016 Put 4.100 0.420 0.420 0.000   0 0.420
SGPVX7 23/03/2016 Call 4.200 0.115 0.115 0.000   0 0.115
SGPVY7 23/03/2016 Put 4.200 0.490 0.490 0.000   100 0.490
SGPI58 23/03/2016 Call 4.300 0.085 0.085 0.000   70 0.085
SGPI68 23/03/2016 Put 4.300 0.570 0.570 0.000   70 0.570
SGPVZ7 23/03/2016 Call 4.400 0.065 0.065 0.000   120 0.065
SGPW17 23/03/2016 Put 4.400 0.650 0.650 0.000   230 0.650
SGPI18 23/03/2016 Call 4.500 0.050 0.050 0.000   90 0.050
SGPI28 23/03/2016 Put 4.500 0.735 0.735 0.000   0 0.735
SGPW27 23/03/2016 Call 4.600 0.035 0.035 0.000   0 0.035
SGPW37 23/03/2016 Put 4.600 0.825 0.825 0.000   0 0.825
SGPGW8 23/03/2016 Call 4.700 0.025 0.025 0.000   0 0.025
SGPGX8 23/03/2016 Put 4.700 0.915 0.915 0.000   0 0.915
SGPW47 23/03/2016 Call 4.800 0.020 0.020 0.000   0 0.020
SGPW57 23/03/2016 Put 4.800 1.010 1.010 0.000   50 1.010
SGPGU8 23/03/2016 Call 4.900 0.015 0.015 0.000   0 0.015
SGPGV8 23/03/2016 Put 4.900 1.105 1.105 0.000   0 1.105
SGPWR7 23/03/2016 Call 5.000 0.010 0.010 0.000   0 0.010
SGPWS7 23/03/2016 Put 5.000 1.200 1.200 0.000   0 1.200
SGPI78 23/03/2016 Call 5.250 0.005 0.005 0.000   0 0.005
SGPI88 23/03/2016 Put 5.250 1.445 1.445 0.000   0 1.445
SGPBJ8 23/03/2016 Call 5.500 0.002 0.002 0.000   0 0.002
SGPBK8 23/03/2016 Put 5.500 1.695 1.695 0.000   0 1.695
SGPGS8 23/03/2016 Call 5.750 0.001 0.001 0.000   0 0.001
SGPGT8 23/03/2016 Put 5.750 1.945 1.945 0.000   0 1.945
SGPDY8 23/03/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SGPDZ8 23/03/2016 Put 6.000 2.190 2.190 0.000   0 2.190
SGPEO8 23/03/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SGPEP8 23/03/2016 Put 6.500 2.685 2.685 0.000   0 2.685
SGPMQ8 23/06/2016 Call 0.010 3.825 3.825 0.000   0 3.825
SGPR98 23/06/2016 Call 3.200 0.765 0.765 0.000   0 0.765
SGPRF8 23/06/2016 Put 3.200 0.105 0.105 0.000   0 0.105
SGPQ38 23/06/2016 Call 3.300 0.680 0.680 0.000   0 0.680
SGPQ48 23/06/2016 Put 3.300 0.125 0.125 0.000   0 0.125
SGPZD7 23/06/2016 Call 3.400 0.600 0.600 0.000   0 0.600
SGPZE7 23/06/2016 Put 3.400 0.150 0.150 0.000   0 0.150
SGPKF8 23/06/2016 Call 3.500 0.525 0.525 0.000   0 0.525
SGPKE8 23/06/2016 Put 3.500 0.175 0.175 0.000   125 0.175
SGPX99 23/06/2016 Call 3.600 0.455 0.455 0.000   0 0.455
SGPXA9 23/06/2016 Put 3.600 0.210 0.210 0.000   500 0.210
SGPM28 23/06/2016 Call 3.700 0.390 0.390 0.000   0 0.390
SGPM38 23/06/2016 Put 3.700 0.245 0.245 0.000   0 0.245
SGPZB7 23/06/2016 Call 3.800 0.335 0.335 0.000   0 0.335
SGPZC7 23/06/2016 Put 3.800 0.285 0.285 0.000   0 0.285
SGPLX8 23/06/2016 Call 3.900 0.280 0.280 0.000   0 0.280
SGPLY8 23/06/2016 Put 3.900 0.335 0.335 0.000   0 0.335
SGPZF7 23/06/2016 Call 4.000 0.235 0.235 0.000   0 0.235
SGPZG7 23/06/2016 Put 4.000 0.390 0.390 0.000   0 0.390
SGPLZ8 23/06/2016 Call 4.100 0.190 0.190 0.000   0 0.190
SGPM18 23/06/2016 Put 4.100 0.450 0.450 0.000   0 0.450
SGPZH7 23/06/2016 Call 4.200 0.155 0.155 0.000   0 0.155
SGPZI7 23/06/2016 Put 4.200 0.515 0.515 0.000   0 0.515
SGPM48 23/06/2016 Call 4.300 0.125 0.125 0.000   0 0.125
SGPM58 23/06/2016 Put 4.300 0.590 0.590 0.000   0 0.590
SGPZJ7 23/06/2016 Call 4.400 0.100 0.100 0.000   0 0.100
SGPZK7 23/06/2016 Put 4.400 0.665 0.665 0.000   0 0.665
SGPM68 23/06/2016 Call 4.500 0.085 0.085 0.000   0 0.085
SGPM78 23/06/2016 Put 4.500 0.750 0.750 0.000   0 0.750
SGPZL7 23/06/2016 Call 4.600 0.065 0.065 0.000   100 0.065
SGPZM7 23/06/2016 Put 4.600 0.835 0.835 0.000   0 0.835
SGPLS8 23/06/2016 Call 4.700 0.055 0.055 0.000   0 0.055
SGPLT8 23/06/2016 Put 4.700 0.920 0.920 0.000   0 0.920
SGPZP7 23/06/2016 Call 4.800 0.045 0.045 0.000   0 0.045
SGPZQ7 23/06/2016 Put 4.800 1.015 1.015 0.000   0 1.015
SGPLU8 23/06/2016 Call 4.900 0.035 0.035 0.000   0 0.035
SGPLW8 23/06/2016 Put 4.900 1.110 1.110 0.000   0 1.110
SGPZN7 23/06/2016 Call 5.000 0.030 0.030 0.000   0 0.030
SGPZO7 23/06/2016 Put 5.000 1.205 1.205 0.000   0 1.205
SGPBL8 23/06/2016 Call 5.500 0.008 0.008 0.000   0 0.008
SGPBM8 23/06/2016 Put 5.500 1.695 1.695 0.000   0 1.695
SGPE18 23/06/2016 Call 6.000 0.002 0.002 0.000   0 0.002
SGPE28 23/06/2016 Put 6.000 2.190 2.190 0.000   0 2.190
SGPEQ8 23/06/2016 Call 6.500 0.001 0.001 0.000   0 0.001
SGPER8 23/06/2016 Put 6.500 2.685 2.685 0.000   0 2.685
SGPRG8 29/09/2016 Call 3.000            
SGPRH8 29/09/2016 Put 3.000            
SGPMZ8 29/09/2016 Call 3.200 0.760 0.760 0.000   0 0.760
SGPN18 29/09/2016 Put 3.200 0.150 0.150 0.000   0 0.150
SGPK68 29/09/2016 Call 3.400 0.600 0.600 0.000   0 0.600
SGPK78 29/09/2016 Put 3.400 0.205 0.205 0.000   96 0.205
SGPIX8 29/09/2016 Call 3.600 0.455 0.455 0.000   0 0.455
SGPIY8 29/09/2016 Put 3.600 0.275 0.275 0.000   0 0.275
SGPIQ8 29/09/2016 Call 3.800 0.340 0.340 0.000   0 0.340
SGPIR8 29/09/2016 Put 3.800 0.365 0.365 0.000   0 0.365
SGPIG8 29/09/2016 Call 4.000 0.240 0.240 0.000   0 0.240
SGPIH8 29/09/2016 Put 4.000 0.475 0.475 0.000   200 0.475
SGPIK8 29/09/2016 Call 4.200 0.170 0.170 0.000   0 0.170
SGPIL8 29/09/2016 Put 4.200 0.605 0.605 0.000   0 0.605
SGPIO8 29/09/2016 Call 4.400 0.115 0.115 0.000   0 0.115
SGPIP8 29/09/2016 Put 4.400 0.750 0.750 0.000   0 0.750
SGPII8 29/09/2016 Call 4.600 0.080 0.080 0.000   0 0.080
SGPIJ8 29/09/2016 Put 4.600 0.915 0.915 0.000   0 0.915
SGPIM8 29/09/2016 Call 4.800 0.055 0.055 0.000   0 0.055
SGPIN8 29/09/2016 Put 4.800 1.090 1.090 0.000   0 1.090
SGPI98 29/09/2016 Call 5.000 0.035 0.035 0.000   0 0.035
SGPIF8 29/09/2016 Put 5.000 1.275 1.275 0.000   0 1.275
SGPIS8 29/09/2016 Call 5.500 0.015 0.015 0.000   0 0.015
SGPIT8 29/09/2016 Put 5.500 1.760 1.760 0.000   0 1.760
SGPIU8 29/09/2016 Call 6.000 0.004 0.004 0.000   0 0.004
SGPIV8 29/09/2016 Put 6.000 2.250 2.250 0.000   0 2.250
SGPRI8 22/12/2016 Call 3.000            
SGPRJ8 22/12/2016 Put 3.000            
SGPN28 22/12/2016 Call 3.200 0.770 0.770 0.000   150 0.770
SGPN38 22/12/2016 Put 3.200 0.170 0.170 0.000   0 0.170
SGPMO8 22/12/2016 Call 3.400 0.615 0.615 0.000   0 0.615
SGPMP8 22/12/2016 Put 3.400 0.230 0.230 0.000   0 0.230
SGPMI8 22/12/2016 Call 3.600 0.485 0.485 0.000   0 0.485
SGPMJ8 22/12/2016 Put 3.600 0.300 0.300 0.000   0 0.300
SGPMK8 22/12/2016 Call 3.800 0.370 0.370 0.000   0 0.370
SGPML8 22/12/2016 Put 3.800 0.390 0.390 0.000   0 0.390
SGPMG8 22/12/2016 Call 4.000 0.275 0.275 0.000   0 0.275
SGPMH8 22/12/2016 Put 4.000 0.500 0.500 0.000   0 0.500
SGPMM8 22/12/2016 Call 4.200 0.200 0.200 0.000   0 0.200
SGPMN8 22/12/2016 Put 4.200 0.630 0.630 0.000   0 0.630
SGPME8 22/12/2016 Call 4.400 0.145 0.145 0.000   0 0.145
SGPMF8 22/12/2016 Put 4.400 0.770 0.770 0.000   0 0.770
SGPM88 22/12/2016 Call 4.600 0.105 0.105 0.000   0 0.105
SGPM98 22/12/2016 Put 4.600 0.930 0.930 0.000   0 0.930
SGPMA8 22/12/2016 Call 4.800 0.075 0.075 0.000   0 0.075
SGPMB8 22/12/2016 Put 4.800 1.100 1.100 0.000   0 1.100
SGPMC8 22/12/2016 Call 5.000 0.050 0.050 0.000   0 0.050
SGPMD8 22/12/2016 Put 5.000 1.285 1.285 0.000   0 1.285
SGPPM8 22/12/2016 Call 5.500 0.020 0.020 0.000   0 0.020
SGPPN8 22/12/2016 Put 5.500 1.760 1.760 0.000   0 1.760

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.