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 4.575 Up 0.025 4.570 4.580 4.500 4.580 4.500 4,797,063 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPXR7 23/04/2015 Call 0.010 4.545 4.545 0.000   0 4.550
SGPXU7 23/04/2015 Call 3.400 1.140 1.225 0.000   0 1.160
SGPXV7 23/04/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SGPWV7 23/04/2015 Call 3.500 1.040 1.125 0.000   0 1.060
SGPWW7 23/04/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SGPWX7 23/04/2015 Call 3.600 0.940 1.025 0.000   0 0.960
SGPWY7 23/04/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SGPWZ7 23/04/2015 Call 3.700 0.840 0.925 0.000   0 0.860
SGPX17 23/04/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SGPX27 23/04/2015 Call 3.800 0.740 0.825 0.000   0 0.765
SGPX37 23/04/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SGPX47 23/04/2015 Call 3.900 0.640 0.725 0.000   0 0.665
SGPX57 23/04/2015 Put 3.900 0.001 0.001 0.000   0 0.001
SGPX67 23/04/2015 Call 4.000 0.540 0.625 0.000   0 0.565
SGPX77 23/04/2015 Put 4.000 0.002 0.002 0.000   0 0.002
SGPX87 23/04/2015 Call 4.100 0.445 0.530 0.000   0 0.470
SGPX97 23/04/2015 Put 4.100 0.005 0.005 0.000   150 0.005
SGPXA7 23/04/2015 Call 4.200 0.350 0.430 0.000   2,700 0.375
SGPXB7 23/04/2015 Put 4.200 0.010 0.010 0.000   250 0.010
SGPXC7 23/04/2015 Call 4.300 0.260 0.335 0.000   0 0.285
SGPXD7 23/04/2015 Put 4.300 0.001 0.045 0.000   0 0.020
SGPXF7 23/04/2015 Call 4.400 0.180 0.240 0.000   0 0.205
SGPXG7 23/04/2015 Put 4.400 0.015 0.050 0.000   225 0.040
SGPXH7 23/04/2015 Call 4.500 0.115 0.160 0.000   0 0.135
SGPXI7 23/04/2015 Put 4.500 0.045 0.080 0.060 540 105 0.070
SGPXJ7 23/04/2015 Call 4.600 0.060 0.095 0.000   20 0.080
SGPXK7 23/04/2015 Put 4.600 0.085 0.115 0.000   180 0.115
SGPXL7 23/04/2015 Call 4.700 0.025 0.055 0.030 128 0 0.045
SGPXM7 23/04/2015 Put 4.700 0.130 0.190 0.000   0 0.180
SGPXN7 23/04/2015 Call 4.800 0.020 0.020 0.000   2,020 0.025
SGPXO7 23/04/2015 Put 4.800 0.210 0.265 0.000   0 0.260
SGPXP7 23/04/2015 Call 4.900 0.009 0.009 0.000   2,020 0.015
SGPXQ7 23/04/2015 Put 4.900 0.285 0.365 0.000   0 0.350
SGPXS7 23/04/2015 Call 5.000 0.004 0.004 0.000   489 0.008
SGPXT7 23/04/2015 Put 5.000 0.385 0.470 0.000   0 0.450
SGPB48 23/04/2015 Call 5.250 0.000 0.000 0.000   0 0.002
SGPB58 23/04/2015 Put 5.250 0.630 0.720 0.000   0 0.700
SGPCZ8 23/04/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SGPD18 23/04/2015 Put 5.500 0.885 0.965 0.000   0 0.950
SGPD28 23/04/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPD38 23/04/2015 Put 5.750 1.135 1.215 0.000   0 1.200
SGPE78 23/04/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPE88 23/04/2015 Put 6.000 1.455 1.455 0.000   0 1.450
SGPEW8 23/04/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPEX8 23/04/2015 Put 6.250 1.705 1.705 0.000   0 1.700
SGPYS7 28/05/2015 Call 0.010 4.555 4.555 0.000   0 4.555
SGPYT7 28/05/2015 Call 3.400 1.170 1.170 0.000   0 1.165
SGPYU7 28/05/2015 Put 3.400 0.000 0.000 0.000   0 0.001
SGPYM7 28/05/2015 Call 3.500 1.070 1.070 0.000   0 1.070
SGPYN7 28/05/2015 Put 3.500 0.001 0.001 0.000   0 0.001
SGPXZ7 28/05/2015 Call 3.600 0.970 0.970 0.000   0 0.970
SGPY17 28/05/2015 Put 3.600 0.002 0.002 0.000   0 0.002
SGPYG7 28/05/2015 Call 3.700 0.875 0.875 0.000   0 0.875
SGPYH7 28/05/2015 Put 3.700 0.004 0.004 0.000   0 0.005
SGPY87 28/05/2015 Call 3.800 0.775 0.775 0.000   0 0.780
SGPY97 28/05/2015 Put 3.800 0.007 0.007 0.000   0 0.008
SGPYI7 28/05/2015 Call 3.900 0.640 0.760 0.000   0 0.685
SGPYJ7 28/05/2015 Put 3.900 0.010 0.010 0.000   0 0.015
SGPY67 28/05/2015 Call 4.000 0.555 0.655 0.000   0 0.590
SGPY77 28/05/2015 Put 4.000 0.020 0.020 0.000   0 0.020
SGPYO7 28/05/2015 Call 4.100 0.465 0.565 0.000   0 0.500
SGPYP7 28/05/2015 Put 4.100 0.007 0.045 0.000   0 0.030
SGPY47 28/05/2015 Call 4.200 0.375 0.475 0.000   150 0.415
SGPY57 28/05/2015 Put 4.200 0.020 0.060 0.000   0 0.045
SGPYQ7 28/05/2015 Call 4.300 0.325 0.375 0.000   0 0.330
SGPYR7 28/05/2015 Put 4.300 0.040 0.075 0.000   0 0.060
SGPY27 28/05/2015 Call 4.400 0.240 0.290 0.000   0 0.255
SGPY37 28/05/2015 Put 4.400 0.060 0.100 0.000   100 0.085
SGPYK7 28/05/2015 Call 4.500 0.175 0.215 0.000 1,500 5,060 0.190
SGPYL7 28/05/2015 Put 4.500 0.090 0.130 0.000 1,500 3,789 0.120
SGPYA7 28/05/2015 Call 4.600 0.130 0.165 0.000   198 0.135
SGPYB7 28/05/2015 Put 4.600 0.130 0.180 0.000   110 0.165
SGPYC7 28/05/2015 Call 4.700 0.075 0.115 0.000   110 0.095
SGPYD7 28/05/2015 Put 4.700 0.185 0.235 0.000   200 0.225
SGPXW7 28/05/2015 Call 4.800 0.045 0.085 0.000   200 0.065
SGPXY7 28/05/2015 Put 4.800 0.255 0.310 0.000   0 0.290
SGPYE7 28/05/2015 Call 4.900 0.020 0.060 0.000   0 0.040
SGPYF7 28/05/2015 Put 4.900 0.315 0.395 0.000   0 0.370
SGPZU7 28/05/2015 Call 5.000 0.007 0.045 0.000   0 0.025
SGPZV7 28/05/2015 Put 5.000 0.390 0.490 0.000   0 0.460
SGPB68 28/05/2015 Call 5.250 0.006 0.006 0.000   0 0.008
SGPB78 28/05/2015 Put 5.250 0.615 0.735 0.000   0 0.700
SGPD48 28/05/2015 Call 5.500 0.001 0.001 0.000   0 0.002
SGPD58 28/05/2015 Put 5.500 0.865 0.985 0.000   0 0.950
SGPD68 28/05/2015 Call 5.750 0.000 0.000 0.000   0 0.001
SGPD78 28/05/2015 Put 5.750 1.115 1.235 0.000   0 1.200
SGPE98 28/05/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPEF8 28/05/2015 Put 6.000 1.450 1.450 0.000   0 1.450
SGPEY8 28/05/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPEZ8 28/05/2015 Put 6.250 1.700 1.700 0.000   0 1.700
SGPDP9 25/06/2015 Call 0.010 4.565 4.565 0.000   55,478 4.565
SGPCY9 25/06/2015 Call 3.200 1.370 1.370 0.000   0 1.375
SGPCZ9 25/06/2015 Put 3.200 0.001 0.001 0.000   0 0.001
SGPQX7 25/06/2015 Call 3.300 1.275 1.275 0.000   0 1.275
SGPQY7 25/06/2015 Put 3.300 0.003 0.003 0.000   0 0.001
SGPDN9 25/06/2015 Call 3.400 1.180 1.180 0.000   0 1.180
SGPDO9 25/06/2015 Put 3.400 0.004 0.004 0.000   0 0.002
SGPQZ7 25/06/2015 Call 3.500 1.080 1.080 0.000   0 1.080
SGPR17 25/06/2015 Put 3.500 0.007 0.007 0.000   0 0.004
SGPD19 25/06/2015 Call 3.600 0.985 0.985 0.000   0 0.985
SGPD29 25/06/2015 Put 3.600 0.010 0.010 0.000   150 0.007
SGPQV7 25/06/2015 Call 3.700 0.885 0.885 0.000   0 0.890
SGPQW7 25/06/2015 Put 3.700 0.015 0.015 0.000   0 0.010
SGPD59 25/06/2015 Call 3.800 0.790 0.790 0.000   0 0.795
SGPD69 25/06/2015 Put 3.800 0.020 0.020 0.000   0 0.015
SGPR27 25/06/2015 Call 3.900 0.695 0.695 0.000   0 0.700
SGPR37 25/06/2015 Put 3.900 0.030 0.030 0.000   400 0.025
SGPD99 25/06/2015 Call 4.000 0.605 0.605 0.000   550 0.610
SGPDK9 25/06/2015 Put 4.000 0.040 0.040 0.000   400 0.035
SGPQT7 25/06/2015 Call 4.100 0.515 0.515 0.000   0 0.525
SGPQU7 25/06/2015 Put 4.100 0.025 0.065 0.000   400 0.050
SGPF89 25/06/2015 Call 4.200 0.400 0.500 0.000   400 0.440
SGPF99 25/06/2015 Put 4.200 0.040 0.080 0.000   440 0.065
SGPQP7 25/06/2015 Call 4.300 0.345 0.405 0.000   450 0.360
SGPQQ7 25/06/2015 Put 4.300 0.060 0.100 0.000   400 0.090
SGPJI9 25/06/2015 Call 4.400 0.275 0.330 0.000   400 0.290
SGPJJ9 25/06/2015 Put 4.400 0.090 0.125 0.000   0 0.115
SGPQR7 25/06/2015 Call 4.500 0.210 0.255 0.000   2,906 0.230
SGPQS7 25/06/2015 Put 4.500 0.120 0.165 0.000   0 0.155
SGPQ49 25/06/2015 Call 4.600 0.155 0.200 0.000   3,045 0.175
SGPQ59 25/06/2015 Put 4.600 0.165 0.205 0.000   0 0.200
SGPRZ7 25/06/2015 Call 4.700 0.120 0.150 0.000   0 0.130
SGPS17 25/06/2015 Put 4.700 0.215 0.265 0.000   0 0.255
SGPTD9 25/06/2015 Call 4.800 0.075 0.115 0.000   5 0.095
SGPTE9 25/06/2015 Put 4.800 0.280 0.335 0.000   0 0.320
SGPTO7 25/06/2015 Call 4.900 0.070 0.070 0.000   0 0.070
SGPTP7 25/06/2015 Put 4.900 0.330 0.410 0.000   0 0.395
SGPU57 25/06/2015 Call 5.000 0.030 0.070 0.000   0 0.050
SGPU67 25/06/2015 Put 5.000 0.490 0.490 0.000   0 0.480
SGPB88 25/06/2015 Call 5.250 0.025 0.025 0.000   0 0.020
SGPB98 25/06/2015 Put 5.250 0.720 0.720 0.000   0 0.710
SGPD88 25/06/2015 Call 5.500 0.010 0.010 0.000   0 0.008
SGPD98 25/06/2015 Put 5.500 0.960 0.960 0.000   0 0.955
SGPDK8 25/06/2015 Call 5.750 0.004 0.004 0.000   0 0.003
SGPDL8 25/06/2015 Put 5.750 1.205 1.205 0.000   0 1.200
SGPEG8 25/06/2015 Call 6.000 0.002 0.002 0.000   0 0.001
SGPEH8 25/06/2015 Put 6.000 1.455 1.455 0.000   0 1.450
SGPF18 25/06/2015 Call 6.250 0.001 0.001 0.000   0 0.000
SGPF28 25/06/2015 Put 6.250 1.705 1.705 0.000   0 1.700
SGPCO8 30/07/2015 Call 0.010 4.455 4.455 0.000   0 4.455
SGPBQ8 30/07/2015 Call 3.600 0.980 0.980 0.000   0 0.975
SGPBR8 30/07/2015 Put 3.600 0.030 0.030 0.000   0 0.030
SGPCM8 30/07/2015 Call 3.700 0.880 0.880 0.000   0 0.880
SGPCN8 30/07/2015 Put 3.700 0.035 0.035 0.000   0 0.035
SGPBO8 30/07/2015 Call 3.800 0.785 0.785 0.000   0 0.790
SGPBP8 30/07/2015 Put 3.800 0.040 0.040 0.000   0 0.040
SGPCK8 30/07/2015 Call 3.900 0.690 0.690 0.000   0 0.695
SGPCL8 30/07/2015 Put 3.900 0.055 0.055 0.000   0 0.050
SGPBS8 30/07/2015 Call 4.000 0.600 0.600 0.000   0 0.605
SGPBT8 30/07/2015 Put 4.000 0.070 0.070 0.000   0 0.065
SGPC78 30/07/2015 Call 4.100 0.515 0.515 0.000   0 0.520
SGPC88 30/07/2015 Put 4.100 0.060 0.100 0.000   0 0.085
SGPBW8 30/07/2015 Call 4.200 0.435 0.435 0.000   0 0.440
SGPBX8 30/07/2015 Put 4.200 0.085 0.125 0.000   0 0.110
SGPCG8 30/07/2015 Call 4.300 0.345 0.410 0.000   0 0.365
SGPCH8 30/07/2015 Put 4.300 0.115 0.155 0.000   0 0.145
SGPBY8 30/07/2015 Call 4.400 0.275 0.335 0.000   0 0.295
SGPBZ8 30/07/2015 Put 4.400 0.155 0.190 0.000   0 0.180
SGPCI8 30/07/2015 Call 4.500 0.220 0.265 0.000   0 0.235
SGPCJ8 30/07/2015 Put 4.500 0.200 0.235 0.000   65 0.230
SGPBU8 30/07/2015 Call 4.600 0.170 0.210 0.000   0 0.180
SGPBV8 30/07/2015 Put 4.600 0.250 0.290 0.000   0 0.285
SGPC98 30/07/2015 Call 4.700 0.125 0.165 0.000   0 0.140
SGPCF8 30/07/2015 Put 4.700 0.295 0.350 0.000   0 0.350
SGPC18 30/07/2015 Call 4.800 0.090 0.125 0.000   0 0.105
SGPC28 30/07/2015 Put 4.800 0.380 0.420 0.000   0 0.420
SGPC58 30/07/2015 Call 4.900 0.060 0.095 0.000   0 0.080
SGPC68 30/07/2015 Put 4.900 0.505 0.505 0.000   0 0.500
SGPC38 30/07/2015 Call 5.000 0.040 0.075 0.000   0 0.060
SGPC48 30/07/2015 Put 5.000 0.590 0.590 0.000   0 0.585
SGPCP8 30/07/2015 Call 5.250 0.025 0.025 0.000   0 0.030
SGPCQ8 30/07/2015 Put 5.250 0.815 0.815 0.000   0 0.810
SGPDM8 30/07/2015 Call 5.500 0.015 0.015 0.000   0 0.020
SGPDN8 30/07/2015 Put 5.500 1.060 1.060 0.000   0 1.055
SGPDO8 30/07/2015 Call 5.750 0.006 0.006 0.000   0 0.010
SGPDP8 30/07/2015 Put 5.750 1.305 1.305 0.000   0 1.300
SGPEI8 30/07/2015 Call 6.000 0.003 0.003 0.000   0 0.005
SGPEJ8 30/07/2015 Put 6.000 1.550 1.550 0.000   0 1.545
SGPF38 30/07/2015 Call 6.250 0.001 0.001 0.000   0 0.003
SGPF48 30/07/2015 Put 6.250 1.800 1.800 0.000   0 1.795
SGPG98 27/08/2015 Call 0.010 4.460 4.460 0.000   0 4.460
SGPGQ8 27/08/2015 Call 3.700 0.870 0.870 0.000   0 0.885
SGPGR8 27/08/2015 Put 3.700 0.035 0.035 0.000   0 0.035
SGPGM8 27/08/2015 Call 3.800 0.775 0.775 0.000   0 0.785
SGPGN8 27/08/2015 Put 3.800 0.045 0.045 0.000   0 0.045
SGPGO8 27/08/2015 Call 3.900 0.685 0.685 0.000   0 0.695
SGPGP8 27/08/2015 Put 3.900 0.060 0.060 0.000   0 0.060
SGPFQ8 27/08/2015 Call 4.000 0.595 0.595 0.000   0 0.605
SGPFR8 27/08/2015 Put 4.000 0.080 0.080 0.000   0 0.075
SGPFI8 27/08/2015 Call 4.100 0.510 0.510 0.000   0 0.520
SGPFJ8 27/08/2015 Put 4.100 0.100 0.100 0.000   0 0.100
SGPG18 27/08/2015 Call 4.200 0.430 0.430 0.000   0 0.440
SGPG28 27/08/2015 Put 4.200 0.130 0.130 0.000   0 0.125
SGPF98 27/08/2015 Call 4.300 0.360 0.360 0.000   0 0.365
SGPFF8 27/08/2015 Put 4.300 0.160 0.160 0.000   0 0.160
SGPFY8 27/08/2015 Call 4.400 0.290 0.290 0.000   0 0.295
SGPFZ8 27/08/2015 Put 4.400 0.205 0.205 0.000   0 0.200
SGPFG8 27/08/2015 Call 4.500 0.235 0.235 0.000   0 0.240
SGPFH8 27/08/2015 Put 4.500 0.250 0.250 0.000   100 0.245
SGPG58 27/08/2015 Call 4.600 0.185 0.185 0.000   0 0.190
SGPG68 27/08/2015 Put 4.600 0.305 0.305 0.000   0 0.300
SGPFM8 27/08/2015 Call 4.700 0.145 0.145 0.000   0 0.145
SGPFN8 27/08/2015 Put 4.700 0.365 0.365 0.000   0 0.365
SGPG38 27/08/2015 Call 4.800 0.115 0.115 0.000   0 0.110
SGPG48 27/08/2015 Put 4.800 0.435 0.435 0.000   0 0.435
SGPFK8 27/08/2015 Call 4.900 0.090 0.090 0.000   0 0.085
SGPFL8 27/08/2015 Put 4.900 0.510 0.510 0.000   0 0.510
SGPFW8 27/08/2015 Call 5.000 0.070 0.070 0.000   0 0.065
SGPFX8 27/08/2015 Put 5.000 0.595 0.595 0.000   0 0.590
SGPFO8 27/08/2015 Call 5.250 0.040 0.040 0.000   0 0.035
SGPFP8 27/08/2015 Put 5.250 0.815 0.815 0.000   0 0.810
SGPFS8 27/08/2015 Call 5.500 0.030 0.030 0.000   0 0.020
SGPFT8 27/08/2015 Put 5.500 1.055 1.055 0.000   0 1.050
SGPG78 27/08/2015 Call 5.750 0.020 0.020 0.000   0 0.015
SGPG88 27/08/2015 Put 5.750 1.295 1.295 0.000   0 1.295
SGPFU8 27/08/2015 Call 6.000 0.015 0.015 0.000   0 0.007
SGPFV8 27/08/2015 Put 6.000 1.545 1.545 0.000   0 1.540
SGPGK8 27/08/2015 Call 6.250 0.009 0.009 0.000   0 0.004
SGPGL8 27/08/2015 Put 6.250 1.795 1.795 0.000   0 1.790
SGPW87 24/09/2015 Call 0.010 4.470 4.470 0.000   0 4.470
SGPIM7 24/09/2015 Call 2.800 1.765 1.765 0.000   0 1.770
SGPIN7 24/09/2015 Put 2.800 0.006 0.006 0.000   0 0.006
SGPD97 24/09/2015 Call 3.000 1.570 1.570 0.000   0 1.575
SGPDK7 24/09/2015 Put 3.000 0.015 0.015 0.000   0 0.015
SGPDL7 24/09/2015 Call 3.200 1.370 1.370 0.000   0 1.375
SGPDM7 24/09/2015 Put 3.200 0.020 0.020 0.000   0 0.020
SGPVD7 24/09/2015 Call 3.300 1.275 1.275 0.000   0 1.275
SGPVE7 24/09/2015 Put 3.300 0.030 0.030 0.000   0 0.025
SGPDP7 24/09/2015 Call 3.400 1.175 1.175 0.000   0 1.180
SGPDQ7 24/09/2015 Put 3.400 0.035 0.035 0.000   100 0.035
SGPVB7 24/09/2015 Call 3.500 1.080 1.080 0.000   0 1.080
SGPVC7 24/09/2015 Put 3.500 0.040 0.040 0.000   0 0.040
SGPDR7 24/09/2015 Call 3.600 0.985 0.985 0.000   0 0.985
SGPDS7 24/09/2015 Put 3.600 0.050 0.050 0.000   0 0.045
SGPVF7 24/09/2015 Call 3.700 0.890 0.890 0.000   0 0.890
SGPVG7 24/09/2015 Put 3.700 0.055 0.055 0.000   0 0.055
SGPDN7 24/09/2015 Call 3.800 0.795 0.795 0.000   0 0.795
SGPDO7 24/09/2015 Put 3.800 0.065 0.065 0.000   20 0.065
SGPV97 24/09/2015 Call 3.900 0.705 0.705 0.000   0 0.705
SGPVA7 24/09/2015 Put 3.900 0.080 0.080 0.000   200 0.080
SGPDT7 24/09/2015 Call 4.000 0.615 0.615 0.000   0 0.620
SGPDU7 24/09/2015 Put 4.000 0.100 0.100 0.000   250 0.095
SGPVL7 24/09/2015 Call 4.100 0.535 0.535 0.000   70 0.535
SGPVM7 24/09/2015 Put 4.100 0.120 0.120 0.000   150 0.120
SGPDV7 24/09/2015 Call 4.200 0.455 0.455 0.000   0 0.455
SGPDW7 24/09/2015 Put 4.200 0.145 0.145 0.000   200 0.145
SGPVH7 24/09/2015 Call 4.300 0.380 0.380 0.000   0 0.380
SGPVI7 24/09/2015 Put 4.300 0.180 0.180 0.000   120 0.180
SGPDZ7 24/09/2015 Call 4.400 0.315 0.315 0.000   300 0.315
SGPE17 24/09/2015 Put 4.400 0.220 0.220 0.000   200 0.220
SGPVJ7 24/09/2015 Call 4.500 0.255 0.255 0.000   400 0.255
SGPVK7 24/09/2015 Put 4.500 0.270 0.270 0.000   0 0.265
SGPDX7 24/09/2015 Call 4.600 0.205 0.205 0.000   0 0.205
SGPDY7 24/09/2015 Put 4.600 0.325 0.325 0.000   100 0.320
SGPVN7 24/09/2015 Call 4.700 0.165 0.165 0.000   0 0.165
SGPVO7 24/09/2015 Put 4.700 0.385 0.385 0.000   0 0.380
SGPE27 24/09/2015 Call 4.800 0.130 0.130 0.000   0 0.130
SGPE37 24/09/2015 Put 4.800 0.455 0.455 0.000   0 0.450
SGPWT7 24/09/2015 Call 4.900 0.105 0.105 0.000   0 0.105
SGPWU7 24/09/2015 Put 4.900 0.530 0.530 0.000   0 0.525
SGPT67 24/09/2015 Call 5.000 0.080 0.080 0.000   0 0.080
SGPT77 24/09/2015 Put 5.000 0.610 0.610 0.000   0 0.605
SGPBF8 24/09/2015 Call 5.250 0.045 0.045 0.000   0 0.045
SGPBG8 24/09/2015 Put 5.250 0.825 0.825 0.000   0 0.820
SGPDQ8 24/09/2015 Call 5.500 0.025 0.025 0.000   0 0.025
SGPDR8 24/09/2015 Put 5.500 1.060 1.060 0.000   0 1.055
SGPDS8 24/09/2015 Call 5.750 0.015 0.015 0.000   0 0.015
SGPDT8 24/09/2015 Put 5.750 1.305 1.305 0.000   0 1.300
SGPEK8 24/09/2015 Call 6.000 0.008 0.008 0.000   0 0.007
SGPEL8 24/09/2015 Put 6.000 1.550 1.550 0.000   0 1.545
SGPF58 24/09/2015 Call 6.250 0.004 0.004 0.000   0 0.003
SGPF68 24/09/2015 Put 6.250 1.795 1.795 0.000   0 1.795
SGPZR7 17/12/2015 Call 0.010 4.490 4.490 0.000   0 4.495
SGPMQ9 17/12/2015 Call 3.000 1.565 1.565 0.000   0 1.570
SGPMR9 17/12/2015 Put 3.000 0.025 0.025 0.000   0 0.025
SGPR87 17/12/2015 Call 3.200 1.370 1.370 0.000   0 1.375
SGPR97 17/12/2015 Put 3.200 0.035 0.035 0.000   0 0.035
SGPRF7 17/12/2015 Call 3.400 1.175 1.175 0.000   0 1.175
SGPRG7 17/12/2015 Put 3.400 0.045 0.045 0.000   0 0.045
SGPZ97 17/12/2015 Call 3.500 1.080 1.080 0.000   0 1.080
SGPZA7 17/12/2015 Put 3.500 0.055 0.055 0.000   0 0.055
SGPMI9 17/12/2015 Call 3.600 0.990 0.990 0.000   0 0.985
SGPMJ9 17/12/2015 Put 3.600 0.065 0.065 0.000   0 0.065
SGPZ17 17/12/2015 Call 3.700 0.895 0.895 0.000   0 0.895
SGPZ27 17/12/2015 Put 3.700 0.075 0.075 0.000   0 0.075
SGPME9 17/12/2015 Call 3.800 0.805 0.805 0.000   0 0.805
SGPMF9 17/12/2015 Put 3.800 0.090 0.090 0.000   150 0.090
SGPZ57 17/12/2015 Call 3.900 0.720 0.720 0.000   0 0.725
SGPZ67 17/12/2015 Put 3.900 0.110 0.110 0.000   0 0.110
SGPRL7 17/12/2015 Call 4.000 0.640 0.640 0.000   0 0.645
SGPRM7 17/12/2015 Put 4.000 0.135 0.135 0.000   0 0.130
SGPZ37 17/12/2015 Call 4.100 0.560 0.560 0.000   0 0.565
SGPZ47 17/12/2015 Put 4.100 0.160 0.160 0.000   0 0.155
SGPRJ7 17/12/2015 Call 4.200 0.490 0.490 0.000   0 0.495
SGPRK7 17/12/2015 Put 4.200 0.195 0.195 0.000   100 0.190
SGPYX7 17/12/2015 Call 4.300 0.425 0.425 0.000   0 0.430
SGPYZ7 17/12/2015 Put 4.300 0.230 0.230 0.000   150 0.225
SGPRH7 17/12/2015 Call 4.400 0.365 0.365 0.000   808 0.370
SGPRI7 17/12/2015 Put 4.400 0.270 0.270 0.000   35 0.265
SGPZ77 17/12/2015 Call 4.500 0.310 0.310 0.000   0 0.315
SGPZ87 17/12/2015 Put 4.500 0.320 0.320 0.000   80 0.315
SGPR67 17/12/2015 Call 4.600 0.260 0.260 0.000   200 0.265
SGPR77 17/12/2015 Put 4.600 0.370 0.370 0.000   0 0.365
SGPYV7 17/12/2015 Call 4.700 0.220 0.220 0.000   0 0.220
SGPYW7 17/12/2015 Put 4.700 0.430 0.430 0.000   0 0.425
SGPR47 17/12/2015 Call 4.800 0.180 0.180 0.000   400 0.185
SGPR57 17/12/2015 Put 4.800 0.495 0.495 0.000   100 0.490
SGPZS7 17/12/2015 Call 4.900 0.150 0.150 0.000   0 0.150
SGPZT7 17/12/2015 Put 4.900 0.565 0.565 0.000   0 0.555
SGPT87 17/12/2015 Call 5.000 0.125 0.125 0.000   0 0.125
SGPT97 17/12/2015 Put 5.000 0.640 0.640 0.000   0 0.630
SGPBH8 17/12/2015 Call 5.250 0.070 0.070 0.000   0 0.070
SGPBI8 17/12/2015 Put 5.250 0.845 0.845 0.000   0 0.830
SGPDU8 17/12/2015 Call 5.500 0.040 0.040 0.000   0 0.040
SGPDV8 17/12/2015 Put 5.500 1.070 1.070 0.000   0 1.055
SGPDW8 17/12/2015 Call 5.750 0.020 0.020 0.000   0 0.020
SGPDX8 17/12/2015 Put 5.750 1.305 1.305 0.000   0 1.290
SGPEM8 17/12/2015 Call 6.000 0.010 0.010 0.000   0 0.010
SGPEN8 17/12/2015 Put 6.000 1.545 1.545 0.000   0 1.535
SGPF78 17/12/2015 Call 6.250 0.006 0.006 0.000   0 0.006
SGPF88 17/12/2015 Put 6.250 1.790 1.790 0.000   0 1.785
SGPIW8 23/03/2016 Call 0.010 4.390 4.390 0.000   0 4.390
SGPWP7 23/03/2016 Call 3.000 1.565 1.565 0.000   0 1.565
SGPWQ7 23/03/2016 Put 3.000 0.001 0.001 0.000   0 0.001
SGPVR7 23/03/2016 Call 3.200 1.365 1.365 0.000   0 1.365
SGPVS7 23/03/2016 Put 3.200 0.003 0.003 0.000   0 0.003
SGPVP7 23/03/2016 Call 3.400 1.165 1.165 0.000   0 1.170
SGPVQ7 23/03/2016 Put 3.400 0.009 0.009 0.000   0 0.009
SGPVT7 23/03/2016 Call 3.600 0.970 0.970 0.000   0 0.970
SGPVU7 23/03/2016 Put 3.600 0.025 0.025 0.000   0 0.025
SGPW67 23/03/2016 Call 3.800 0.770 0.770 0.000   0 0.775
SGPW77 23/03/2016 Put 3.800 0.050 0.050 0.000   0 0.050
SGPGY8 23/03/2016 Call 3.900 0.675 0.675 0.000   0 0.680
SGPGZ8 23/03/2016 Put 3.900 0.070 0.070 0.000   0 0.070
SGPVV7 23/03/2016 Call 4.000 0.585 0.585 0.000   0 0.585
SGPVW7 23/03/2016 Put 4.000 0.095 0.095 0.000   0 0.095
SGPI38 23/03/2016 Call 4.100 0.500 0.500 0.000   0 0.500
SGPI48 23/03/2016 Put 4.100 0.125 0.125 0.000   0 0.125
SGPVX7 23/03/2016 Call 4.200 0.420 0.420 0.000   0 0.425
SGPVY7 23/03/2016 Put 4.200 0.165 0.165 0.000   0 0.165
SGPI58 23/03/2016 Call 4.300 0.355 0.355 0.000   0 0.355
SGPI68 23/03/2016 Put 4.300 0.205 0.205 0.000   0 0.205
SGPVZ7 23/03/2016 Call 4.400 0.290 0.290 0.000   100 0.295
SGPW17 23/03/2016 Put 4.400 0.255 0.255 0.000   170 0.255
SGPI18 23/03/2016 Call 4.500 0.240 0.240 0.000   0 0.240
SGPI28 23/03/2016 Put 4.500 0.315 0.315 0.000   0 0.310
SGPW27 23/03/2016 Call 4.600 0.195 0.195 0.000   0 0.195
SGPW37 23/03/2016 Put 4.600 0.375 0.375 0.000   0 0.375
SGPGW8 23/03/2016 Call 4.700 0.160 0.160 0.000   0 0.160
SGPGX8 23/03/2016 Put 4.700 0.440 0.440 0.000   0 0.440
SGPW47 23/03/2016 Call 4.800 0.125 0.125 0.000   0 0.130
SGPW57 23/03/2016 Put 4.800 0.515 0.515 0.000   50 0.515
SGPGU8 23/03/2016 Call 4.900 0.100 0.100 0.000   0 0.100
SGPGV8 23/03/2016 Put 4.900 0.590 0.590 0.000   0 0.590
SGPWR7 23/03/2016 Call 5.000 0.080 0.080 0.000   0 0.080
SGPWS7 23/03/2016 Put 5.000 0.670 0.670 0.000   0 0.670
SGPI78 23/03/2016 Call 5.250 0.040 0.040 0.000   0 0.045
SGPI88 23/03/2016 Put 5.250 0.885 0.885 0.000   0 0.885
SGPBJ8 23/03/2016 Call 5.500 0.020 0.020 0.000   0 0.020
SGPBK8 23/03/2016 Put 5.500 1.115 1.115 0.000   0 1.115
SGPGS8 23/03/2016 Call 5.750 0.010 0.010 0.000   0 0.010
SGPGT8 23/03/2016 Put 5.750 1.355 1.355 0.000   0 1.350
SGPDY8 23/03/2016 Call 6.000 0.005 0.005 0.000   0 0.005
SGPDZ8 23/03/2016 Put 6.000 1.595 1.595 0.000   0 1.595
SGPEO8 23/03/2016 Call 6.500 0.001 0.001 0.000   0 0.001
SGPEP8 23/03/2016 Put 6.500 2.085 2.085 0.000   0 2.080
SGPZD7 23/06/2016 Call 3.400 1.175 1.175 0.000   0 1.175
SGPZE7 23/06/2016 Put 3.400 0.045 0.045 0.000   0 0.045
SGPX99 23/06/2016 Call 3.600 0.995 0.995 0.000   0 0.995
SGPXA9 23/06/2016 Put 3.600 0.080 0.080 0.000   500 0.080
SGPZB7 23/06/2016 Call 3.800 0.830 0.830 0.000   0 0.830
SGPZC7 23/06/2016 Put 3.800 0.125 0.125 0.000   0 0.125
SGPZF7 23/06/2016 Call 4.000 0.685 0.685 0.000   0 0.690
SGPZG7 23/06/2016 Put 4.000 0.190 0.190 0.000   0 0.190
SGPZH7 23/06/2016 Call 4.200 0.565 0.565 0.000   0 0.570
SGPZI7 23/06/2016 Put 4.200 0.275 0.275 0.000   0 0.275
SGPZJ7 23/06/2016 Call 4.400 0.465 0.465 0.000   0 0.465
SGPZK7 23/06/2016 Put 4.400 0.370 0.370 0.000   0 0.375
SGPZL7 23/06/2016 Call 4.600 0.375 0.375 0.000   100 0.380
SGPZM7 23/06/2016 Put 4.600 0.490 0.490 0.000   0 0.490
SGPZP7 23/06/2016 Call 4.800 0.300 0.300 0.000   0 0.305
SGPZQ7 23/06/2016 Put 4.800 0.620 0.620 0.000   0 0.620
SGPZN7 23/06/2016 Call 5.000 0.245 0.245 0.000   0 0.245
SGPZO7 23/06/2016 Put 5.000 0.765 0.765 0.000   0 0.765
SGPBL8 23/06/2016 Call 5.500 0.135 0.135 0.000   0 0.140
SGPBM8 23/06/2016 Put 5.500 1.170 1.170 0.000   0 1.170
SGPE18 23/06/2016 Call 6.000 0.075 0.075 0.000   0 0.075
SGPE28 23/06/2016 Put 6.000 1.625 1.625 0.000   0 1.625
SGPEQ8 23/06/2016 Call 6.500 0.040 0.040 0.000   0 0.040
SGPER8 23/06/2016 Put 6.500 2.100 2.100 0.000   0 2.100
SGPIQ8 29/09/2016 Call 3.800 0.795 0.795 0.000   0 0.795
SGPIR8 29/09/2016 Put 3.800 0.180 0.180 0.000   0 0.185
SGPIG8 29/09/2016 Call 4.000 0.640 0.640 0.000   0 0.640
SGPIH8 29/09/2016 Put 4.000 0.260 0.260 0.000   0 0.260
SGPIK8 29/09/2016 Call 4.200 0.510 0.510 0.000   0 0.510
SGPIL8 29/09/2016 Put 4.200 0.350 0.350 0.000   0 0.350
SGPIO8 29/09/2016 Call 4.400 0.400 0.400 0.000   0 0.405
SGPIP8 29/09/2016 Put 4.400 0.455 0.455 0.000   0 0.455
SGPII8 29/09/2016 Call 4.600 0.315 0.315 0.000   0 0.320
SGPIJ8 29/09/2016 Put 4.600 0.575 0.575 0.000   0 0.575
SGPIM8 29/09/2016 Call 4.800 0.245 0.245 0.000   0 0.250
SGPIN8 29/09/2016 Put 4.800 0.710 0.710 0.000   0 0.710
SGPI98 29/09/2016 Call 5.000 0.190 0.190 0.000   0 0.190
SGPIF8 29/09/2016 Put 5.000 0.855 0.855 0.000   0 0.855
SGPIS8 29/09/2016 Call 5.500 0.095 0.095 0.000   0 0.100
SGPIT8 29/09/2016 Put 5.500 1.260 1.260 0.000   0 1.260
SGPIU8 29/09/2016 Call 6.000 0.050 0.050 0.000   0 0.050
SGPIV8 29/09/2016 Put 6.000 1.700 1.700 0.000   0 1.700

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.