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 * 4.060 Up 0.030 4.060 4.070 4.040 4.090 4.040 5,986,560 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 4.050 4.050 0.000   0 4.050
SGPN77 30/10/2014 Call 3.100 0.960 0.960 0.000   0 0.960
SGPN87 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPNZ7 30/10/2014 Call 3.200 0.860 0.860 0.000   0 0.860
SGPP17 30/10/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPNL7 30/10/2014 Call 3.300 0.760 0.760 0.000   0 0.760
SGPNM7 30/10/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SGPNP7 30/10/2014 Call 3.400 0.660 0.660 0.000   0 0.660
SGPNQ7 30/10/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SGPN97 30/10/2014 Call 3.500 0.560 0.560 0.000   0 0.560
SGPNK7 30/10/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SGPNR7 30/10/2014 Call 3.600 0.465 0.465 0.000   0 0.465
SGPNS7 30/10/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SGPMW7 30/10/2014 Call 3.700 0.365 0.365 0.000   0 0.365
SGPMX7 30/10/2014 Put 3.700 0.000 0.000 0.000   3,815 0.000
SGPW97 30/10/2014 Call 3.710 0.355 0.355 0.000   0 0.355
SGPWA7 30/10/2014 Put 3.710 0.000 0.000 0.000   0 0.000
SGPNN7 30/10/2014 Call 3.800 0.265 0.265 0.000   0 0.265
SGPNO7 30/10/2014 Put 3.800 0.001 0.001 0.000   980 0.001
SGPWC7 30/10/2014 Call 3.810 0.255 0.255 0.000   0 0.255
SGPWB7 30/10/2014 Put 3.810 0.001 0.001 0.000   0 0.001
SGPMY7 30/10/2014 Call 3.900 0.165 0.165 0.000   50 0.165
SGPMZ7 30/10/2014 Put 3.900 0.006 0.006 0.000   1,164 0.006
SGPNV7 30/10/2014 Call 4.000 0.080 0.080 0.000   1,020 0.080
SGPNW7 30/10/2014 Put 4.000 0.025 0.025 0.000   3,065 0.025
SGPQM7 30/10/2014 Call 4.010 0.075 0.075 0.000   0 0.075
SGPQL7 30/10/2014 Put 4.010 0.025 0.025 0.000   0 0.025
SGPN57 30/10/2014 Call 4.100 0.025 0.025 0.000   7,500 0.025
SGPN67 30/10/2014 Put 4.100 0.070 0.070 0.000   50 0.070
SGPNX7 30/10/2014 Call 4.200 0.006 0.006 0.000   3,520 0.006
SGPNY7 30/10/2014 Put 4.200 0.150 0.150 0.000   2,500 0.150
SGPN37 30/10/2014 Call 4.300 0.001 0.001 0.000   0 0.001
SGPN47 30/10/2014 Put 4.300 0.245 0.245 0.000   0 0.245
SGPNT7 30/10/2014 Call 4.400 0.000 0.000 0.000   628 0.000
SGPNU7 30/10/2014 Put 4.400 0.340 0.340 0.000   0 0.340
SGPN17 30/10/2014 Call 4.500 0.000 0.000 0.000   0 0.000
SGPN27 30/10/2014 Put 4.500 0.440 0.440 0.000   0 0.440
SGPP37 30/10/2014 Call 4.600 0.000 0.000 0.000   0 0.000
SGPP47 30/10/2014 Put 4.600 0.540 0.540 0.000   0 0.540
SGPQD7 30/10/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SGPQE7 30/10/2014 Put 4.700 0.640 0.640 0.000   0 0.640
SGPS47 30/10/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SGPS57 30/10/2014 Put 4.800 0.740 0.740 0.000   0 0.740
SGPTE7 30/10/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SGPTF7 30/10/2014 Put 4.900 0.840 0.840 0.000   0 0.840
SGPTU7 30/10/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTV7 30/10/2014 Put 5.000 0.940 0.940 0.000   0 0.940
SGPQA7 27/11/2014 Call 0.010 4.060 4.060 0.000   0 4.060
SGPQ27 27/11/2014 Call 3.200 0.875 0.875 0.000   0 0.875
SGPQ37 27/11/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPP77 27/11/2014 Call 3.300 0.775 0.775 0.000   0 0.775
SGPP87 27/11/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SGPPX7 27/11/2014 Call 3.400 0.675 0.675 0.000   0 0.675
SGPPY7 27/11/2014 Put 3.400 0.001 0.001 0.000   0 0.001
SGPP57 27/11/2014 Call 3.500 0.575 0.575 0.000   0 0.575
SGPP67 27/11/2014 Put 3.500 0.002 0.002 0.000   0 0.002
SGPPV7 27/11/2014 Call 3.600 0.475 0.475 0.000   0 0.475
SGPPW7 27/11/2014 Put 3.600 0.004 0.004 0.000   0 0.004
SGPPL7 27/11/2014 Call 3.700 0.380 0.380 0.000   0 0.380
SGPPM7 27/11/2014 Put 3.700 0.009 0.009 0.000   0 0.009
SGPWE7 27/11/2014 Call 3.710 0.370 0.370 0.000   0 0.370
SGPWD7 27/11/2014 Put 3.710 0.010 0.010 0.000   0 0.010
SGPPZ7 27/11/2014 Call 3.800 0.290 0.290 0.000   0 0.290
SGPQ17 27/11/2014 Put 3.800 0.020 0.020 0.000   0 0.020
SGPWF7 27/11/2014 Call 3.810 0.280 0.280 0.000   0 0.280
SGPWG7 27/11/2014 Put 3.810 0.020 0.020 0.000   0 0.020
SGPPN7 27/11/2014 Call 3.900 0.200 0.200 0.000   90 0.200
SGPPO7 27/11/2014 Put 3.900 0.035 0.035 0.000   52 0.035
SGPQ67 27/11/2014 Call 4.000 0.130 0.130 0.000   135 0.130
SGPQ77 27/11/2014 Put 4.000 0.060 0.060 0.000   200 0.060
SGPQN7 27/11/2014 Call 4.010 0.120 0.120 0.000   0 0.120
SGPQO7 27/11/2014 Put 4.010 0.060 0.060 0.000   0 0.060
SGPPR7 27/11/2014 Call 4.100 0.070 0.070 0.000   20 0.070
SGPPS7 27/11/2014 Put 4.100 0.100 0.100 0.000   120 0.100
SGPQ87 27/11/2014 Call 4.200 0.035 0.035 0.000   2,150 0.035
SGPQ97 27/11/2014 Put 4.200 0.160 0.160 0.000   2,140 0.160
SGPP97 27/11/2014 Call 4.300 0.020 0.020 0.000   150 0.020
SGPPK7 27/11/2014 Put 4.300 0.245 0.245 0.000   50 0.245
SGPQ47 27/11/2014 Call 4.400 0.009 0.009 0.000   0 0.009
SGPQ57 27/11/2014 Put 4.400 0.340 0.340 0.000   0 0.340
SGPPP7 27/11/2014 Call 4.500 0.004 0.004 0.000   0 0.004
SGPPQ7 27/11/2014 Put 4.500 0.440 0.440 0.000   0 0.440
SGPPT7 27/11/2014 Call 4.600 0.002 0.002 0.000   0 0.002
SGPPU7 27/11/2014 Put 4.600 0.540 0.540 0.000   0 0.540
SGPQF7 27/11/2014 Call 4.700 0.001 0.001 0.000   0 0.001
SGPQG7 27/11/2014 Put 4.700 0.640 0.640 0.000   0 0.640
SGPS67 27/11/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SGPS77 27/11/2014 Put 4.800 0.740 0.740 0.000   0 0.740
SGPTG7 27/11/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SGPTH7 27/11/2014 Put 4.900 0.840 0.840 0.000   0 0.840
SGPTW7 27/11/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTX7 27/11/2014 Put 5.000 0.940 0.940 0.000   0 0.940
SGPPO8 18/12/2014 Call 0.010 4.065 4.065 0.000   60,825 4.065
SGPBS9 18/12/2014 Call 2.600 1.470 1.470 0.000   20 1.470
SGPBT9 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
SGPPK8 18/12/2014 Call 2.700 1.370 1.370 0.000   0 1.370
SGPPL8 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
SGPP48 18/12/2014 Call 2.800 1.270 1.270 0.000   0 1.270
SGPP58 18/12/2014 Put 2.800 0.000 0.000 0.000   0 0.000
SGPP88 18/12/2014 Call 2.900 1.175 1.175 0.000   0 1.175
SGPP98 18/12/2014 Put 2.900 0.000 0.000 0.000   0 0.000
SGPP68 18/12/2014 Call 3.000 1.075 1.075 0.000   0 1.075
SGPP78 18/12/2014 Put 3.000 0.000 0.000 0.000   20 0.000
SGPPM8 18/12/2014 Call 3.100 0.975 0.975 0.000   0 0.975
SGPPN8 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPPP8 18/12/2014 Call 3.200 0.880 0.880 0.000   0 0.880
SGPPQ8 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPPR8 18/12/2014 Call 3.300 0.780 0.780 0.000   0 0.780
SGPPS8 18/12/2014 Put 3.300 0.001 0.001 0.000   0 0.001
SGPPZ8 18/12/2014 Call 3.400 0.685 0.685 0.000   0 0.685
SGPQ18 18/12/2014 Put 3.400 0.002 0.002 0.000   0 0.002
SGPQN8 18/12/2014 Call 3.500 0.585 0.585 0.000   0 0.585
SGPQO8 18/12/2014 Put 3.500 0.005 0.005 0.000   0 0.005
SGPRG8 18/12/2014 Call 3.600 0.490 0.490 0.000   0 0.490
SGPRH8 18/12/2014 Put 3.600 0.009 0.009 0.000   20 0.009
SGPSB8 18/12/2014 Call 3.700 0.395 0.395 0.000   1,440 0.395
SGPSC8 18/12/2014 Put 3.700 0.015 0.015 0.000   100 0.015
SGPWH7 18/12/2014 Call 3.710 0.385 0.385 0.000   0 0.385
SGPWI7 18/12/2014 Put 3.710 0.015 0.015 0.000   0 0.015
SGPBO9 18/12/2014 Call 3.800 0.305 0.305 0.000   0 0.305
SGPBP9 18/12/2014 Put 3.800 0.030 0.030 0.000   0 0.030
SGPWK7 18/12/2014 Call 3.810 0.300 0.300 0.000   0 0.300
SGPWJ7 18/12/2014 Put 3.810 0.030 0.030 0.000   0 0.030
SGPIY7 18/12/2014 Call 3.900 0.225 0.225 0.000   0 0.225
SGPIZ7 18/12/2014 Put 3.900 0.045 0.045 0.000   0 0.045
SGPBQ9 18/12/2014 Call 4.000 0.155 0.155 0.000   683 0.155
SGPBR9 18/12/2014 Put 4.000 0.075 0.075 0.000   200 0.075
SGPIW7 18/12/2014 Call 4.100 0.095 0.095 0.000   3,318 0.095
SGPIX7 18/12/2014 Put 4.100 0.115 0.115 0.000   120 0.115
SGPCM9 18/12/2014 Call 4.200 0.055 0.055 0.000   510 0.055
SGPCN9 18/12/2014 Put 4.200 0.170 0.170 0.000   100 0.170
SGPQK7 18/12/2014 Call 4.210 0.055 0.055 0.000   0 0.055
SGPQJ7 18/12/2014 Put 4.210 0.175 0.175 0.000   0 0.175
SGPJ17 18/12/2014 Call 4.300 0.030 0.030 0.000   0 0.030
SGPJ27 18/12/2014 Put 4.300 0.250 0.250 0.000   0 0.250
SGPJG9 18/12/2014 Call 4.400 0.015 0.015 0.000   50 0.015
SGPJH9 18/12/2014 Put 4.400 0.340 0.340 0.000   0 0.340
SGPJL7 18/12/2014 Call 4.500 0.009 0.009 0.000   0 0.009
SGPJM7 18/12/2014 Put 4.500 0.440 0.440 0.000   0 0.440
SGPQ29 18/12/2014 Call 4.600 0.005 0.005 0.000   0 0.005
SGPQ39 18/12/2014 Put 4.600 0.540 0.540 0.000   0 0.540
SGPL87 18/12/2014 Call 4.700 0.002 0.002 0.000   0 0.002
SGPL97 18/12/2014 Put 4.700 0.640 0.640 0.000   0 0.640
SGPT99 18/12/2014 Call 4.800 0.001 0.001 0.000   0 0.001
SGPTA9 18/12/2014 Put 4.800 0.740 0.740 0.000   0 0.740
SGPTI7 18/12/2014 Call 4.900 0.001 0.001 0.000   0 0.001
SGPTJ7 18/12/2014 Put 4.900 0.840 0.840 0.000   0 0.840
SGPTY7 18/12/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTZ7 18/12/2014 Put 5.000 0.940 0.940 0.000   0 0.940
SGPT37 29/01/2015 Call 0.010 3.960 3.960 0.000   0 3.960
SGPWL7 29/01/2015 Call 3.200 0.880 0.880 0.000   0 0.880
SGPWM7 29/01/2015 Put 3.200 0.015 0.015 0.000   0 0.015
SGPT47 29/01/2015 Call 3.300 0.780 0.780 0.000   0 0.780
SGPT57 29/01/2015 Put 3.300 0.020 0.020 0.000   0 0.020
SGPSG7 29/01/2015 Call 3.400 0.680 0.680 0.000   0 0.680
SGPSH7 29/01/2015 Put 3.400 0.020 0.020 0.000   0 0.020
SGPSY7 29/01/2015 Call 3.500 0.580 0.580 0.000   0 0.580
SGPSZ7 29/01/2015 Put 3.500 0.030 0.030 0.000   0 0.030
SGPSI7 29/01/2015 Call 3.600 0.485 0.485 0.000   0 0.485
SGPSJ7 29/01/2015 Put 3.600 0.035 0.035 0.000   100 0.035
SGPSO7 29/01/2015 Call 3.700 0.390 0.390 0.000   0 0.390
SGPSP7 29/01/2015 Put 3.700 0.050 0.050 0.000   0 0.050
SGPSK7 29/01/2015 Call 3.800 0.300 0.300 0.000   0 0.300
SGPSL7 29/01/2015 Put 3.800 0.075 0.075 0.000   400 0.075
SGPSU7 29/01/2015 Call 3.900 0.220 0.220 0.000   0 0.220
SGPSV7 29/01/2015 Put 3.900 0.105 0.105 0.000   0 0.105
SGPSC7 29/01/2015 Call 4.000 0.150 0.150 0.000   0 0.150
SGPSD7 29/01/2015 Put 4.000 0.155 0.155 0.000   400 0.155
SGPSS7 29/01/2015 Call 4.100 0.100 0.100 0.000   0 0.100
SGPST7 29/01/2015 Put 4.100 0.215 0.215 0.000   0 0.215
SGPS87 29/01/2015 Call 4.200 0.065 0.065 0.000   0 0.065
SGPS97 29/01/2015 Put 4.200 0.290 0.290 0.000   0 0.290
SGPT17 29/01/2015 Call 4.300 0.040 0.040 0.000   0 0.040
SGPT27 29/01/2015 Put 4.300 0.375 0.375 0.000   0 0.375
SGPSA7 29/01/2015 Call 4.400 0.025 0.025 0.000   0 0.025
SGPSB7 29/01/2015 Put 4.400 0.465 0.465 0.000   0 0.465
SGPSQ7 29/01/2015 Call 4.500 0.015 0.015 0.000   0 0.015
SGPSR7 29/01/2015 Put 4.500 0.560 0.560 0.000   0 0.560
SGPSE7 29/01/2015 Call 4.600 0.010 0.010 0.000   0 0.010
SGPSF7 29/01/2015 Put 4.600 0.655 0.655 0.000   0 0.655
SGPSW7 29/01/2015 Call 4.700 0.008 0.008 0.000   0 0.008
SGPSX7 29/01/2015 Put 4.700 0.755 0.755 0.000   0 0.755
SGPSM7 29/01/2015 Call 4.800 0.005 0.005 0.000   0 0.005
SGPSN7 29/01/2015 Put 4.800 0.850 0.850 0.000   0 0.850
SGPTK7 29/01/2015 Call 4.900 0.003 0.003 0.000   0 0.003
SGPTL7 29/01/2015 Put 4.900 0.945 0.945 0.000   0 0.945
SGPU17 29/01/2015 Call 5.000 0.002 0.002 0.000   0 0.002
SGPU27 29/01/2015 Put 5.000 1.045 1.045 0.000   0 1.045
SGPV27 26/02/2015 Call 0.010 3.965 3.965 0.000   0 3.965
SGPWN7 26/02/2015 Call 3.200 0.880 0.880 0.000   0 0.880
SGPWO7 26/02/2015 Put 3.200 0.030 0.030 0.000   0 0.030
SGPV77 26/02/2015 Call 3.300 0.780 0.780 0.000   0 0.780
SGPV87 26/02/2015 Put 3.300 0.030 0.030 0.000   0 0.030
SGPV57 26/02/2015 Call 3.400 0.680 0.680 0.000   0 0.680
SGPV67 26/02/2015 Put 3.400 0.035 0.035 0.000   0 0.035
SGPUT7 26/02/2015 Call 3.500 0.585 0.585 0.000   0 0.585
SGPUU7 26/02/2015 Put 3.500 0.040 0.040 0.000   0 0.040
SGPUF7 26/02/2015 Call 3.600 0.485 0.485 0.000   0 0.485
SGPUG7 26/02/2015 Put 3.600 0.050 0.050 0.000   0 0.050
SGPUR7 26/02/2015 Call 3.700 0.395 0.395 0.000   0 0.395
SGPUS7 26/02/2015 Put 3.700 0.065 0.065 0.000   0 0.065
SGPUJ7 26/02/2015 Call 3.800 0.305 0.305 0.000   0 0.305
SGPUK7 26/02/2015 Put 3.800 0.090 0.090 0.000   0 0.090
SGPUX7 26/02/2015 Call 3.900 0.230 0.230 0.000   0 0.230
SGPUY7 26/02/2015 Put 3.900 0.125 0.125 0.000   0 0.125
SGPU97 26/02/2015 Call 4.000 0.165 0.165 0.000   0 0.165
SGPUA7 26/02/2015 Put 4.000 0.175 0.175 0.000   0 0.175
SGPUV7 26/02/2015 Call 4.100 0.110 0.110 0.000   0 0.110
SGPUW7 26/02/2015 Put 4.100 0.230 0.230 0.000   0 0.230
SGPU77 26/02/2015 Call 4.200 0.075 0.075 0.000   0 0.075
SGPU87 26/02/2015 Put 4.200 0.305 0.305 0.000   0 0.305
SGPUN7 26/02/2015 Call 4.300 0.050 0.050 0.000   0 0.050
SGPUO7 26/02/2015 Put 4.300 0.385 0.385 0.000   0 0.385
SGPUB7 26/02/2015 Call 4.400 0.035 0.035 0.000   0 0.035
SGPUC7 26/02/2015 Put 4.400 0.470 0.470 0.000   0 0.470
SGPUZ7 26/02/2015 Call 4.500 0.030 0.030 0.000   0 0.030
SGPV17 26/02/2015 Put 4.500 0.565 0.565 0.000   0 0.565
SGPUD7 26/02/2015 Call 4.600 0.020 0.020 0.000   0 0.020
SGPUE7 26/02/2015 Put 4.600 0.660 0.660 0.000   0 0.660
SGPUP7 26/02/2015 Call 4.700 0.015 0.015 0.000   0 0.015
SGPUQ7 26/02/2015 Put 4.700 0.755 0.755 0.000   0 0.755
SGPUL7 26/02/2015 Call 4.800 0.010 0.010 0.000   0 0.010
SGPUM7 26/02/2015 Put 4.800 0.850 0.850 0.000   0 0.850
SGPUH7 26/02/2015 Call 4.900 0.008 0.008 0.000   0 0.008
SGPUI7 26/02/2015 Put 4.900 0.950 0.950 0.000   0 0.950
SGPV37 26/02/2015 Call 5.000 0.005 0.005 0.000   0 0.005
SGPV47 26/02/2015 Put 5.000 1.050 1.050 0.000   0 1.050
SGPMT7 26/03/2015 Call 0.010 3.975 3.975 0.000   0 3.975
SGPWC9 26/03/2015 Call 2.600 1.475 1.475 0.000   0 1.475
SGPWD9 26/03/2015 Put 2.600 0.002 0.002 0.000   0 0.002
SGPSW9 26/03/2015 Call 2.800 1.275 1.275 0.000   0 1.275
SGPSX9 26/03/2015 Put 2.800 0.006 0.006 0.000   0 0.006
SGPSG9 26/03/2015 Call 3.000 1.075 1.075 0.000   0 1.075
SGPSH9 26/03/2015 Put 3.000 0.015 0.015 0.000   0 0.015
SGPML7 26/03/2015 Call 3.100 0.980 0.980 0.000   0 0.980
SGPMM7 26/03/2015 Put 3.100 0.020 0.020 0.000   0 0.020
SGPSO9 26/03/2015 Call 3.200 0.880 0.880 0.000   0 0.880
SGPSP9 26/03/2015 Put 3.200 0.025 0.025 0.000   0 0.025
SGPMJ7 26/03/2015 Call 3.300 0.780 0.780 0.000   0 0.780
SGPMK7 26/03/2015 Put 3.300 0.030 0.030 0.000   0 0.030
SGPSE9 26/03/2015 Call 3.400 0.680 0.680 0.000   0 0.680
SGPSF9 26/03/2015 Put 3.400 0.035 0.035 0.000   0 0.035
SGPMN7 26/03/2015 Call 3.500 0.585 0.585 0.000   0 0.585
SGPMO7 26/03/2015 Put 3.500 0.045 0.045 0.000   150 0.045
SGPSI9 26/03/2015 Call 3.600 0.490 0.490 0.000   0 0.490
SGPSJ9 26/03/2015 Put 3.600 0.060 0.060 0.000   70 0.060
SGPMP7 26/03/2015 Call 3.700 0.400 0.400 0.000   0 0.400
SGPMQ7 26/03/2015 Put 3.700 0.075 0.075 0.000   100 0.075
SGPSK9 26/03/2015 Call 3.800 0.315 0.315 0.000   20 0.315
SGPSL9 26/03/2015 Put 3.800 0.105 0.105 0.000   290 0.105
SGPMR7 26/03/2015 Call 3.900 0.240 0.240 0.000   1,690 0.240
SGPMS7 26/03/2015 Put 3.900 0.140 0.140 0.000   800 0.140
SGPSM9 26/03/2015 Call 4.000 0.175 0.175 0.000   310 0.175
SGPSN9 26/03/2015 Put 4.000 0.185 0.185 0.000   20 0.185
SGPMF7 26/03/2015 Call 4.100 0.125 0.125 0.000   472 0.125
SGPMG7 26/03/2015 Put 4.100 0.245 0.245 0.000   0 0.245
SGPSS9 26/03/2015 Call 4.200 0.090 0.090 0.000   0 0.090
SGPST9 26/03/2015 Put 4.200 0.315 0.315 0.000   0 0.315
SGPMH7 26/03/2015 Call 4.300 0.060 0.060 0.000   250 0.060
SGPMI7 26/03/2015 Put 4.300 0.390 0.390 0.000   100 0.390
SGPSU9 26/03/2015 Call 4.400 0.045 0.045 0.000   40 0.045
SGPSV9 26/03/2015 Put 4.400 0.475 0.475 0.000   0 0.475
SGPMU7 26/03/2015 Call 4.500 0.030 0.030 0.000   0 0.030
SGPMV7 26/03/2015 Put 4.500 0.565 0.565 0.000   0 0.565
SGPSQ9 26/03/2015 Call 4.600 0.025 0.025 0.000   0 0.025
SGPSR9 26/03/2015 Put 4.600 0.655 0.655 0.000   0 0.655
SGPQH7 26/03/2015 Call 4.700 0.015 0.015 0.000   0 0.015
SGPQI7 26/03/2015 Put 4.700 0.750 0.750 0.000   0 0.750
SGPTB9 26/03/2015 Call 4.800 0.015 0.015 0.000   0 0.015
SGPTC9 26/03/2015 Put 4.800 0.845 0.845 0.000   0 0.845
SGPTM7 26/03/2015 Call 4.900 0.009 0.009 0.000   0 0.009
SGPTN7 26/03/2015 Put 4.900 0.945 0.945 0.000   0 0.945
SGPU37 26/03/2015 Call 5.000 0.006 0.006 0.000   0 0.006
SGPU47 26/03/2015 Put 5.000 1.045 1.045 0.000   0 1.045
SGPDP9 25/06/2015 Call 0.010 4.005 4.005 0.000   0 4.005
SGPDL9 25/06/2015 Call 2.400 1.670 1.670 0.000   0 1.670
SGPDM9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SGPD39 25/06/2015 Call 2.600 1.475 1.475 0.000   0 1.475
SGPD49 25/06/2015 Put 2.600 0.002 0.002 0.000   0 0.002
SGPD79 25/06/2015 Call 2.800 1.275 1.275 0.000   0 1.275
SGPD89 25/06/2015 Put 2.800 0.005 0.005 0.000   0 0.005
SGPCW9 25/06/2015 Call 3.000 1.075 1.075 0.000   0 1.075
SGPCX9 25/06/2015 Put 3.000 0.015 0.015 0.000   0 0.015
SGPCY9 25/06/2015 Call 3.200 0.875 0.875 0.000   0 0.875
SGPCZ9 25/06/2015 Put 3.200 0.025 0.025 0.000   0 0.025
SGPQX7 25/06/2015 Call 3.300 0.780 0.780 0.000   0 0.780
SGPQY7 25/06/2015 Put 3.300 0.040 0.040 0.000   0 0.040
SGPDN9 25/06/2015 Call 3.400 0.685 0.685 0.000   0 0.685
SGPDO9 25/06/2015 Put 3.400 0.055 0.055 0.000   0 0.055
SGPQZ7 25/06/2015 Call 3.500 0.590 0.590 0.000   0 0.590
SGPR17 25/06/2015 Put 3.500 0.075 0.075 0.000   0 0.075
SGPD19 25/06/2015 Call 3.600 0.500 0.500 0.000   0 0.500
SGPD29 25/06/2015 Put 3.600 0.095 0.095 0.000   30 0.095
SGPQV7 25/06/2015 Call 3.700 0.415 0.415 0.000   0 0.415
SGPQW7 25/06/2015 Put 3.700 0.125 0.125 0.000   0 0.125
SGPD59 25/06/2015 Call 3.800 0.340 0.340 0.000   0 0.340
SGPD69 25/06/2015 Put 3.800 0.160 0.160 0.000   0 0.160
SGPR27 25/06/2015 Call 3.900 0.275 0.275 0.000   0 0.275
SGPR37 25/06/2015 Put 3.900 0.205 0.205 0.000   400 0.205
SGPD99 25/06/2015 Call 4.000 0.215 0.215 0.000   400 0.215
SGPDK9 25/06/2015 Put 4.000 0.255 0.255 0.000   65 0.255
SGPQT7 25/06/2015 Call 4.100 0.170 0.170 0.000   0 0.170
SGPQU7 25/06/2015 Put 4.100 0.310 0.310 0.000   0 0.310
SGPF89 25/06/2015 Call 4.200 0.125 0.125 0.000   400 0.125
SGPF99 25/06/2015 Put 4.200 0.370 0.370 0.000   10 0.370
SGPQP7 25/06/2015 Call 4.300 0.095 0.095 0.000   400 0.095
SGPQQ7 25/06/2015 Put 4.300 0.440 0.440 0.000   0 0.440
SGPJI9 25/06/2015 Call 4.400 0.070 0.070 0.000   400 0.070
SGPJJ9 25/06/2015 Put 4.400 0.510 0.510 0.000   0 0.510
SGPQR7 25/06/2015 Call 4.500 0.050 0.050 0.000   161 0.050
SGPQS7 25/06/2015 Put 4.500 0.585 0.585 0.000   0 0.585
SGPQ49 25/06/2015 Call 4.600 0.035 0.035 0.000   0 0.035
SGPQ59 25/06/2015 Put 4.600 0.670 0.670 0.000   0 0.670
SGPRZ7 25/06/2015 Call 4.700 0.030 0.030 0.000   0 0.030
SGPS17 25/06/2015 Put 4.700 0.755 0.755 0.000   0 0.755
SGPTD9 25/06/2015 Call 4.800 0.020 0.020 0.000   0 0.020
SGPTE9 25/06/2015 Put 4.800 0.850 0.850 0.000   0 0.850
SGPTO7 25/06/2015 Call 4.900 0.015 0.015 0.000   0 0.015
SGPTP7 25/06/2015 Put 4.900 0.945 0.945 0.000   0 0.945
SGPU57 25/06/2015 Call 5.000 0.010 0.010 0.000   0 0.010
SGPU67 25/06/2015 Put 5.000 1.045 1.045 0.000   0 1.045
SGPW87 24/09/2015 Call 0.010 3.905 3.905 0.000   0 3.905
SGPIM7 24/09/2015 Call 2.800 1.275 1.275 0.000   0 1.275
SGPIN7 24/09/2015 Put 2.800 0.020 0.020 0.000   0 0.020
SGPD97 24/09/2015 Call 3.000 1.075 1.075 0.000   0 1.075
SGPDK7 24/09/2015 Put 3.000 0.035 0.035 0.000   0 0.035
SGPDL7 24/09/2015 Call 3.200 0.875 0.875 0.000   0 0.875
SGPDM7 24/09/2015 Put 3.200 0.060 0.060 0.000   0 0.060
SGPVD7 24/09/2015 Call 3.300 0.780 0.780 0.000   0 0.780
SGPVE7 24/09/2015 Put 3.300 0.075 0.075 0.000   0 0.075
SGPDP7 24/09/2015 Call 3.400 0.685 0.685 0.000   0 0.685
SGPDQ7 24/09/2015 Put 3.400 0.090 0.090 0.000   100 0.090
SGPVB7 24/09/2015 Call 3.500 0.590 0.590 0.000   0 0.590
SGPVC7 24/09/2015 Put 3.500 0.110 0.110 0.000   0 0.110
SGPDR7 24/09/2015 Call 3.600 0.505 0.505 0.000   0 0.505
SGPDS7 24/09/2015 Put 3.600 0.135 0.135 0.000   0 0.135
SGPVF7 24/09/2015 Call 3.700 0.425 0.425 0.000   0 0.425
SGPVG7 24/09/2015 Put 3.700 0.165 0.165 0.000   0 0.165
SGPDN7 24/09/2015 Call 3.800 0.355 0.355 0.000   0 0.355
SGPDO7 24/09/2015 Put 3.800 0.200 0.200 0.000   0 0.200
SGPV97 24/09/2015 Call 3.900 0.290 0.290 0.000   0 0.290
SGPVA7 24/09/2015 Put 3.900 0.245 0.245 0.000   0 0.245
SGPDT7 24/09/2015 Call 4.000 0.235 0.235 0.000   0 0.235
SGPDU7 24/09/2015 Put 4.000 0.295 0.295 0.000   250 0.295
SGPVL7 24/09/2015 Call 4.100 0.190 0.190 0.000   0 0.190
SGPVM7 24/09/2015 Put 4.100 0.355 0.355 0.000   0 0.355
SGPDV7 24/09/2015 Call 4.200 0.150 0.150 0.000   0 0.150
SGPDW7 24/09/2015 Put 4.200 0.415 0.415 0.000   200 0.415
SGPVH7 24/09/2015 Call 4.300 0.115 0.115 0.000   0 0.115
SGPVI7 24/09/2015 Put 4.300 0.485 0.485 0.000   0 0.485
SGPDZ7 24/09/2015 Call 4.400 0.090 0.090 0.000   300 0.090
SGPE17 24/09/2015 Put 4.400 0.570 0.570 0.000   0 0.570
SGPVJ7 24/09/2015 Call 4.500 0.070 0.070 0.000   0 0.070
SGPVK7 24/09/2015 Put 4.500 0.655 0.655 0.000   0 0.655
SGPDX7 24/09/2015 Call 4.600 0.055 0.055 0.000   0 0.055
SGPDY7 24/09/2015 Put 4.600 0.750 0.750 0.000   0 0.750
SGPVN7 24/09/2015 Call 4.700 0.045 0.045 0.000   0 0.045
SGPVO7 24/09/2015 Put 4.700 0.845 0.845 0.000   0 0.845
SGPE27 24/09/2015 Call 4.800 0.030 0.030 0.000   0 0.030
SGPE37 24/09/2015 Put 4.800 0.940 0.940 0.000   0 0.940
SGPT67 24/09/2015 Call 5.000 0.015 0.015 0.000   0 0.015
SGPT77 24/09/2015 Put 5.000 1.125 1.125 0.000   0 1.125
SGPMQ9 17/12/2015 Call 3.000 1.075 1.075 0.000   185 1.075
SGPMR9 17/12/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SGPR87 17/12/2015 Call 3.200 0.875 0.875 0.000   0 0.875
SGPR97 17/12/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SGPRF7 17/12/2015 Call 3.400 0.675 0.675 0.000   0 0.675
SGPRG7 17/12/2015 Put 3.400 0.003 0.003 0.000   0 0.003
SGPMI9 17/12/2015 Call 3.600 0.475 0.475 0.000   80 0.475
SGPMJ9 17/12/2015 Put 3.600 0.020 0.020 0.000   0 0.020
SGPME9 17/12/2015 Call 3.800 0.285 0.285 0.000   0 0.285
SGPMF9 17/12/2015 Put 3.800 0.070 0.070 0.000   150 0.070
SGPRL7 17/12/2015 Call 4.000 0.145 0.145 0.000   0 0.145
SGPRM7 17/12/2015 Put 4.000 0.170 0.170 0.000   0 0.170
SGPRJ7 17/12/2015 Call 4.200 0.070 0.070 0.000   0 0.070
SGPRK7 17/12/2015 Put 4.200 0.320 0.320 0.000   100 0.320
SGPRH7 17/12/2015 Call 4.400 0.035 0.035 0.000   250 0.035
SGPRI7 17/12/2015 Put 4.400 0.505 0.505 0.000   0 0.505
SGPR67 17/12/2015 Call 4.600 0.015 0.015 0.000   200 0.015
SGPR77 17/12/2015 Put 4.600 0.695 0.695 0.000   0 0.695
SGPR47 17/12/2015 Call 4.800 0.006 0.006 0.000   0 0.006
SGPR57 17/12/2015 Put 4.800 0.890 0.890 0.000   0 0.890
SGPT87 17/12/2015 Call 5.000 0.002 0.002 0.000   0 0.002
SGPT97 17/12/2015 Put 5.000 1.090 1.090 0.000   0 1.090
SGPWP7 23/03/2016 Call 3.000 1.075 1.075 0.000   0 1.075
SGPWQ7 23/03/2016 Put 3.000 0.025 0.025 0.000   0 0.025
SGPVR7 23/03/2016 Call 3.200 0.875 0.875 0.000   0 0.875
SGPVS7 23/03/2016 Put 3.200 0.050 0.050 0.000   0 0.050
SGPVP7 23/03/2016 Call 3.400 0.675 0.675 0.000   0 0.675
SGPVQ7 23/03/2016 Put 3.400 0.095 0.095 0.000   0 0.095
SGPVT7 23/03/2016 Call 3.600 0.490 0.490 0.000   0 0.490
SGPVU7 23/03/2016 Put 3.600 0.160 0.160 0.000   0 0.160
SGPW67 23/03/2016 Call 3.800 0.340 0.340 0.000   0 0.340
SGPW77 23/03/2016 Put 3.800 0.250 0.250 0.000   0 0.250
SGPVV7 23/03/2016 Call 4.000 0.230 0.230 0.000   0 0.230
SGPVW7 23/03/2016 Put 4.000 0.360 0.360 0.000   0 0.360
SGPVX7 23/03/2016 Call 4.200 0.150 0.150 0.000   0 0.150
SGPVY7 23/03/2016 Put 4.200 0.495 0.495 0.000   0 0.495
SGPVZ7 23/03/2016 Call 4.400 0.100 0.100 0.100 100 100 0.100
SGPW17 23/03/2016 Put 4.400 0.640 0.640 0.000   0 0.640
SGPW27 23/03/2016 Call 4.600 0.060 0.060 0.000   0 0.060
SGPW37 23/03/2016 Put 4.600 0.805 0.805 0.000   0 0.805
SGPW47 23/03/2016 Call 4.800 0.040 0.040 0.000   0 0.040
SGPW57 23/03/2016 Put 4.800 0.980 0.980 0.000   0 0.980
SGPX99 23/06/2016 Call 3.600 0.600 0.600 0.000   0 0.600
SGPXA9 23/06/2016 Put 3.600 0.250 0.250 0.000   500 0.250

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.