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 4.080 Down -0.030 4.060 4.100 4.110 4.155 4.060 6,836,933 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPQA7 27/11/2014 Call 0.010 4.070 4.070 0.000   0 4.070
SGPQ27 27/11/2014 Call 3.200 0.885 0.885 0.000   0 0.885
SGPQ37 27/11/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPP77 27/11/2014 Call 3.300 0.785 0.785 0.000   0 0.785
SGPP87 27/11/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SGPPX7 27/11/2014 Call 3.400 0.690 0.690 0.000   0 0.690
SGPPY7 27/11/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SGPP57 27/11/2014 Call 3.500 0.590 0.590 0.000   0 0.590
SGPP67 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SGPPV7 27/11/2014 Call 3.600 0.490 0.490 0.000   0 0.490
SGPPW7 27/11/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SGPPL7 27/11/2014 Call 3.700 0.390 0.390 0.000   0 0.390
SGPPM7 27/11/2014 Put 3.700 0.000 0.000 0.000   0 0.000
SGPWE7 27/11/2014 Call 3.710 0.380 0.380 0.000   0 0.380
SGPWD7 27/11/2014 Put 3.710 0.000 0.000 0.000   0 0.000
SGPPZ7 27/11/2014 Call 3.800 0.290 0.290 0.000   0 0.290
SGPQ17 27/11/2014 Put 3.800 0.001 0.001 0.000   0 0.001
SGPWF7 27/11/2014 Call 3.810 0.280 0.280 0.000   0 0.280
SGPWG7 27/11/2014 Put 3.810 0.001 0.001 0.000   0 0.001
SGPPN7 27/11/2014 Call 3.900 0.195 0.195 0.000   45 0.195
SGPPO7 27/11/2014 Put 3.900 0.004 0.004 0.000   52 0.004
SGPQ67 27/11/2014 Call 4.000 0.105 0.105 0.000   135 0.105
SGPQ77 27/11/2014 Put 4.000 0.020 0.020 0.000   1,200 0.020
SGPQN7 27/11/2014 Call 4.010 0.095 0.095 0.000   0 0.095
SGPQO7 27/11/2014 Put 4.010 0.020 0.020 0.000   0 0.020
SGPPR7 27/11/2014 Call 4.100 0.040 0.040 0.000   20 0.040
SGPPS7 27/11/2014 Put 4.100 0.065 0.065 0.000   120 0.065
SGPQ87 27/11/2014 Call 4.200 0.008 0.008 0.000   3,105 0.008
SGPQ97 27/11/2014 Put 4.200 0.140 0.140 0.000   3,250 0.140
SGPP97 27/11/2014 Call 4.300 0.001 0.001 0.000   350 0.001
SGPPK7 27/11/2014 Put 4.300 0.230 0.230 0.000   0 0.230
SGPQ47 27/11/2014 Call 4.400 0.000 0.000 0.000   0 0.000
SGPQ57 27/11/2014 Put 4.400 0.325 0.325 0.000   0 0.325
SGPPP7 27/11/2014 Call 4.500 0.000 0.000 0.000   200 0.000
SGPPQ7 27/11/2014 Put 4.500 0.425 0.425 0.000   0 0.425
SGPPT7 27/11/2014 Call 4.600 0.000 0.000 0.000   0 0.000
SGPPU7 27/11/2014 Put 4.600 0.525 0.525 0.000   0 0.525
SGPQF7 27/11/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SGPQG7 27/11/2014 Put 4.700 0.625 0.625 0.000   0 0.625
SGPS67 27/11/2014 Call 4.800 0.000 0.000 0.000   400 0.000
SGPS77 27/11/2014 Put 4.800 0.725 0.725 0.000   0 0.725
SGPTG7 27/11/2014 Call 4.900 0.000 0.000 0.000   400 0.000
SGPTH7 27/11/2014 Put 4.900 0.820 0.820 0.000   0 0.820
SGPTW7 27/11/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTX7 27/11/2014 Put 5.000 0.920 0.920 0.000   0 0.920
SGPPO8 18/12/2014 Call 0.010 4.080 4.080 0.000   60,825 4.080
SGPBS9 18/12/2014 Call 2.600 1.485 1.485 0.000   20 1.485
SGPBT9 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
SGPPK8 18/12/2014 Call 2.700 1.385 1.385 0.000   0 1.385
SGPPL8 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
SGPP48 18/12/2014 Call 2.800 1.290 1.290 0.000   0 1.290
SGPP58 18/12/2014 Put 2.800 0.000 0.000 0.000   0 0.000
SGPP88 18/12/2014 Call 2.900 1.190 1.190 0.000   0 1.190
SGPP98 18/12/2014 Put 2.900 0.000 0.000 0.000   0 0.000
SGPP68 18/12/2014 Call 3.000 1.090 1.090 0.000   0 1.090
SGPP78 18/12/2014 Put 3.000 0.000 0.000 0.000   20 0.000
SGPPM8 18/12/2014 Call 3.100 0.995 0.995 0.000   0 0.995
SGPPN8 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPPP8 18/12/2014 Call 3.200 0.895 0.895 0.000   0 0.895
SGPPQ8 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPPR8 18/12/2014 Call 3.300 0.795 0.795 0.000   0 0.795
SGPPS8 18/12/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SGPPZ8 18/12/2014 Call 3.400 0.695 0.695 0.000   0 0.695
SGPQ18 18/12/2014 Put 3.400 0.001 0.001 0.000   0 0.001
SGPQN8 18/12/2014 Call 3.500 0.595 0.595 0.000   0 0.595
SGPQO8 18/12/2014 Put 3.500 0.002 0.002 0.000   0 0.002
SGPRG8 18/12/2014 Call 3.600 0.495 0.495 0.000   0 0.495
SGPRH8 18/12/2014 Put 3.600 0.004 0.004 0.000   20 0.004
SGPSB8 18/12/2014 Call 3.700 0.400 0.400 0.000   1,440 0.400
SGPSC8 18/12/2014 Put 3.700 0.008 0.008 0.000   100 0.008
SGPWH7 18/12/2014 Call 3.710 0.390 0.390 0.000   0 0.390
SGPWI7 18/12/2014 Put 3.710 0.008 0.008 0.000   0 0.008
SGPBO9 18/12/2014 Call 3.800 0.305 0.305 0.000   0 0.305
SGPBP9 18/12/2014 Put 3.800 0.015 0.015 0.000   0 0.015
SGPWK7 18/12/2014 Call 3.810 0.295 0.295 0.000   0 0.295
SGPWJ7 18/12/2014 Put 3.810 0.015 0.015 0.000   0 0.015
SGPIY7 18/12/2014 Call 3.900 0.215 0.215 0.000   0 0.215
SGPIZ7 18/12/2014 Put 3.900 0.030 0.030 0.000   0 0.030
SGPBQ9 18/12/2014 Call 4.000 0.135 0.135 0.000   683 0.135
SGPBR9 18/12/2014 Put 4.000 0.055 0.055 0.000   200 0.055
SGPIW7 18/12/2014 Call 4.100 0.075 0.075 0.000   3,318 0.075
SGPIX7 18/12/2014 Put 4.100 0.095 0.095 0.000   3,120 0.095
SGPCM9 18/12/2014 Call 4.200 0.035 0.035 0.000   2,520 0.035
SGPCN9 18/12/2014 Put 4.200 0.155 0.155 0.000   100 0.155
SGPQK7 18/12/2014 Call 4.210 0.030 0.030 0.000   0 0.030
SGPQJ7 18/12/2014 Put 4.210 0.165 0.165 0.000   0 0.165
SGPJ17 18/12/2014 Call 4.300 0.015 0.015 0.000   3,639 0.015
SGPJ27 18/12/2014 Put 4.300 0.240 0.240 0.000   0 0.240
SGPJG9 18/12/2014 Call 4.400 0.005 0.005 0.000   50 0.005
SGPJH9 18/12/2014 Put 4.400 0.330 0.330 0.000   0 0.330
SGPJL7 18/12/2014 Call 4.500 0.001 0.001 0.000   0 0.001
SGPJM7 18/12/2014 Put 4.500 0.425 0.425 0.000   0 0.425
SGPQ29 18/12/2014 Call 4.600 0.000 0.000 0.000   0 0.000
SGPQ39 18/12/2014 Put 4.600 0.525 0.525 0.000   0 0.525
SGPL87 18/12/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SGPL97 18/12/2014 Put 4.700 0.620 0.620 0.000   0 0.620
SGPT99 18/12/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SGPTA9 18/12/2014 Put 4.800 0.720 0.720 0.000   0 0.720
SGPTI7 18/12/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SGPTJ7 18/12/2014 Put 4.900 0.820 0.820 0.000   0 0.820
SGPTY7 18/12/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTZ7 18/12/2014 Put 5.000 0.920 0.920 0.000   0 0.920
SGPT37 29/01/2015 Call 0.010 3.970 3.970 0.000   0 3.970
SGPWL7 29/01/2015 Call 3.200 0.890 0.890 0.000   0 0.890
SGPWM7 29/01/2015 Put 3.200 0.003 0.003 0.000   0 0.003
SGPT47 29/01/2015 Call 3.300 0.790 0.790 0.000   0 0.790
SGPT57 29/01/2015 Put 3.300 0.006 0.006 0.000   0 0.006
SGPSG7 29/01/2015 Call 3.400 0.690 0.690 0.000   0 0.690
SGPSH7 29/01/2015 Put 3.400 0.010 0.010 0.000   0 0.010
SGPSY7 29/01/2015 Call 3.500 0.590 0.590 0.000   0 0.590
SGPSZ7 29/01/2015 Put 3.500 0.015 0.015 0.000   0 0.015
SGPSI7 29/01/2015 Call 3.600 0.490 0.490 0.000   0 0.490
SGPSJ7 29/01/2015 Put 3.600 0.025 0.025 0.000   100 0.025
SGPSO7 29/01/2015 Call 3.700 0.390 0.390 0.000   0 0.390
SGPSP7 29/01/2015 Put 3.700 0.030 0.030 0.000   0 0.030
SGPSK7 29/01/2015 Call 3.800 0.295 0.295 0.000   0 0.295
SGPSL7 29/01/2015 Put 3.800 0.050 0.050 0.000   400 0.050
SGPSU7 29/01/2015 Call 3.900 0.200 0.200 0.000   0 0.200
SGPSV7 29/01/2015 Put 3.900 0.075 0.075 0.000   40 0.075
SGPSC7 29/01/2015 Call 4.000 0.125 0.125 0.000   0 0.125
SGPSD7 29/01/2015 Put 4.000 0.115 0.115 0.000   400 0.115
SGPSS7 29/01/2015 Call 4.100 0.070 0.070 0.000   4,000 0.070
SGPST7 29/01/2015 Put 4.100 0.175 0.175 0.000   0 0.175
SGPS87 29/01/2015 Call 4.200 0.035 0.035 0.000   2,580 0.035
SGPS97 29/01/2015 Put 4.200 0.250 0.250 0.000   2,500 0.250
SGPT17 29/01/2015 Call 4.300 0.020 0.020 0.000   420 0.020
SGPT27 29/01/2015 Put 4.300 0.340 0.340 0.000   0 0.340
SGPSA7 29/01/2015 Call 4.400 0.009 0.009 0.000   0 0.009
SGPSB7 29/01/2015 Put 4.400 0.435 0.435 0.000   0 0.435
SGPSQ7 29/01/2015 Call 4.500 0.004 0.004 0.000   0 0.004
SGPSR7 29/01/2015 Put 4.500 0.535 0.535 0.000   0 0.535
SGPSE7 29/01/2015 Call 4.600 0.002 0.002 0.000   0 0.002
SGPSF7 29/01/2015 Put 4.600 0.630 0.630 0.000   0 0.630
SGPSW7 29/01/2015 Call 4.700 0.001 0.001 0.000   0 0.001
SGPSX7 29/01/2015 Put 4.700 0.735 0.735 0.000   0 0.735
SGPSM7 29/01/2015 Call 4.800 0.000 0.000 0.000   0 0.000
SGPSN7 29/01/2015 Put 4.800 0.830 0.830 0.000   0 0.830
SGPTK7 29/01/2015 Call 4.900 0.000 0.000 0.000   0 0.000
SGPTL7 29/01/2015 Put 4.900 0.930 0.930 0.000   0 0.930
SGPU17 29/01/2015 Call 5.000 0.000 0.000 0.000   0 0.000
SGPU27 29/01/2015 Put 5.000 1.030 1.030 0.000   0 1.030
SGPV27 26/02/2015 Call 0.010 3.980 3.980 0.000   0 3.980
SGPWN7 26/02/2015 Call 3.200 0.890 0.890 0.000   0 0.890
SGPWO7 26/02/2015 Put 3.200 0.008 0.008 0.000   0 0.008
SGPV77 26/02/2015 Call 3.300 0.790 0.790 0.000   0 0.790
SGPV87 26/02/2015 Put 3.300 0.015 0.015 0.000   0 0.015
SGPV57 26/02/2015 Call 3.400 0.690 0.690 0.000   0 0.690
SGPV67 26/02/2015 Put 3.400 0.020 0.020 0.000   0 0.020
SGPUT7 26/02/2015 Call 3.500 0.590 0.590 0.000   0 0.590
SGPUU7 26/02/2015 Put 3.500 0.025 0.025 0.000   0 0.025
SGPUF7 26/02/2015 Call 3.600 0.490 0.490 0.000   0 0.490
SGPUG7 26/02/2015 Put 3.600 0.035 0.035 0.000   0 0.035
SGPUR7 26/02/2015 Call 3.700 0.395 0.395 0.000   0 0.395
SGPUS7 26/02/2015 Put 3.700 0.045 0.045 0.000   0 0.045
SGPUJ7 26/02/2015 Call 3.800 0.300 0.300 0.000   0 0.300
SGPUK7 26/02/2015 Put 3.800 0.065 0.065 0.000   0 0.065
SGPUX7 26/02/2015 Call 3.900 0.215 0.215 0.000   0 0.215
SGPUY7 26/02/2015 Put 3.900 0.095 0.095 0.000   0 0.095
SGPU97 26/02/2015 Call 4.000 0.145 0.145 0.000   0 0.145
SGPUA7 26/02/2015 Put 4.000 0.135 0.135 0.000   0 0.135
SGPUV7 26/02/2015 Call 4.100 0.090 0.090 0.000   0 0.090
SGPUW7 26/02/2015 Put 4.100 0.190 0.190 0.000   0 0.190
SGPU77 26/02/2015 Call 4.200 0.055 0.055 0.000   20 0.055
SGPU87 26/02/2015 Put 4.200 0.255 0.255 0.000   0 0.255
SGPUN7 26/02/2015 Call 4.300 0.035 0.035 0.000   0 0.035
SGPUO7 26/02/2015 Put 4.300 0.340 0.340 0.000   0 0.340
SGPUB7 26/02/2015 Call 4.400 0.020 0.020 0.000   0 0.020
SGPUC7 26/02/2015 Put 4.400 0.435 0.435 0.000   0 0.435
SGPUZ7 26/02/2015 Call 4.500 0.015 0.015 0.000   0 0.015
SGPV17 26/02/2015 Put 4.500 0.530 0.530 0.000   0 0.530
SGPUD7 26/02/2015 Call 4.600 0.009 0.009 0.000   0 0.009
SGPUE7 26/02/2015 Put 4.600 0.630 0.630 0.000   0 0.630
SGPUP7 26/02/2015 Call 4.700 0.005 0.005 0.000   0 0.005
SGPUQ7 26/02/2015 Put 4.700 0.730 0.730 0.000   0 0.730
SGPUL7 26/02/2015 Call 4.800 0.003 0.003 0.000   0 0.003
SGPUM7 26/02/2015 Put 4.800 0.830 0.830 0.000   0 0.830
SGPUH7 26/02/2015 Call 4.900 0.002 0.002 0.000   0 0.002
SGPUI7 26/02/2015 Put 4.900 0.930 0.930 0.000   0 0.930
SGPV37 26/02/2015 Call 5.000 0.001 0.001 0.000   0 0.001
SGPV47 26/02/2015 Put 5.000 1.030 1.030 0.000   0 1.030
SGPMT7 26/03/2015 Call 0.010 3.990 3.990 0.000   0 3.990
SGPWC9 26/03/2015 Call 2.600 1.490 1.490 0.000   0 1.490
SGPWD9 26/03/2015 Put 2.600 0.001 0.001 0.000   0 0.001
SGPSW9 26/03/2015 Call 2.800 1.290 1.290 0.000   0 1.290
SGPSX9 26/03/2015 Put 2.800 0.002 0.002 0.000   0 0.002
SGPSG9 26/03/2015 Call 3.000 1.090 1.090 0.000   0 1.090
SGPSH9 26/03/2015 Put 3.000 0.007 0.007 0.000   0 0.007
SGPML7 26/03/2015 Call 3.100 0.990 0.990 0.000   0 0.990
SGPMM7 26/03/2015 Put 3.100 0.010 0.010 0.000   0 0.010
SGPSO9 26/03/2015 Call 3.200 0.895 0.895 0.000   0 0.895
SGPSP9 26/03/2015 Put 3.200 0.015 0.015 0.000   0 0.015
SGPMJ7 26/03/2015 Call 3.300 0.795 0.795 0.000   0 0.795
SGPMK7 26/03/2015 Put 3.300 0.025 0.025 0.000   0 0.025
SGPSE9 26/03/2015 Call 3.400 0.695 0.695 0.000   0 0.695
SGPSF9 26/03/2015 Put 3.400 0.030 0.030 0.000   0 0.030
SGPMN7 26/03/2015 Call 3.500 0.595 0.595 0.000   0 0.595
SGPMO7 26/03/2015 Put 3.500 0.035 0.035 0.000   150 0.035
SGPSI9 26/03/2015 Call 3.600 0.495 0.495 0.000   0 0.495
SGPSJ9 26/03/2015 Put 3.600 0.045 0.045 0.000   70 0.045
SGPMP7 26/03/2015 Call 3.700 0.400 0.400 0.000   0 0.400
SGPMQ7 26/03/2015 Put 3.700 0.060 0.060 0.000   100 0.060
SGPSK9 26/03/2015 Call 3.800 0.310 0.310 0.000   20 0.310
SGPSL9 26/03/2015 Put 3.800 0.080 0.080 0.000   290 0.080
SGPMR7 26/03/2015 Call 3.900 0.225 0.225 0.000   1,690 0.225
SGPMS7 26/03/2015 Put 3.900 0.110 0.110 0.000   800 0.110
SGPSM9 26/03/2015 Call 4.000 0.155 0.155 0.000   310 0.155
SGPSN9 26/03/2015 Put 4.000 0.155 0.155 0.000   20 0.155
SGPMF7 26/03/2015 Call 4.100 0.100 0.100 0.000   472 0.100
SGPMG7 26/03/2015 Put 4.100 0.210 0.210 0.000   0 0.210
SGPSS9 26/03/2015 Call 4.200 0.065 0.065 0.000   0 0.065
SGPST9 26/03/2015 Put 4.200 0.275 0.275 0.000   110 0.275
SGPMH7 26/03/2015 Call 4.300 0.045 0.045 0.000   250 0.045
SGPMI7 26/03/2015 Put 4.300 0.355 0.355 0.000   100 0.355
SGPSU9 26/03/2015 Call 4.400 0.030 0.030 0.000   40 0.030
SGPSV9 26/03/2015 Put 4.400 0.445 0.445 0.000   0 0.445
SGPMU7 26/03/2015 Call 4.500 0.025 0.025 0.000   0 0.025
SGPMV7 26/03/2015 Put 4.500 0.540 0.540 0.000   0 0.540
SGPSQ9 26/03/2015 Call 4.600 0.015 0.015 0.000   0 0.015
SGPSR9 26/03/2015 Put 4.600 0.635 0.635 0.000   0 0.635
SGPQH7 26/03/2015 Call 4.700 0.015 0.015 0.000   0 0.015
SGPQI7 26/03/2015 Put 4.700 0.735 0.735 0.000   0 0.735
SGPTB9 26/03/2015 Call 4.800 0.009 0.009 0.000   0 0.009
SGPTC9 26/03/2015 Put 4.800 0.835 0.835 0.000   0 0.835
SGPTM7 26/03/2015 Call 4.900 0.006 0.006 0.000   0 0.006
SGPTN7 26/03/2015 Put 4.900 0.930 0.930 0.000   0 0.930
SGPU37 26/03/2015 Call 5.000 0.004 0.004 0.000   0 0.004
SGPU47 26/03/2015 Put 5.000 1.030 1.030 0.000   0 1.030
SGPXR7 23/04/2015 Call 0.010 3.995 3.995 0.000   0 3.995
SGPXU7 23/04/2015 Call 3.400 0.695 0.695 0.000   0 0.695
SGPXV7 23/04/2015 Put 3.400 0.040 0.040 0.000   0 0.040
SGPWV7 23/04/2015 Call 3.500 0.595 0.595 0.000   0 0.595
SGPWW7 23/04/2015 Put 3.500 0.045 0.045 0.000   0 0.045
SGPWX7 23/04/2015 Call 3.600 0.500 0.500 0.000   0 0.500
SGPWY7 23/04/2015 Put 3.600 0.055 0.055 0.000   0 0.055
SGPWZ7 23/04/2015 Call 3.700 0.405 0.405 0.000   0 0.405
SGPX17 23/04/2015 Put 3.700 0.065 0.065 0.000   0 0.065
SGPX27 23/04/2015 Call 3.800 0.310 0.310 0.000   0 0.310
SGPX37 23/04/2015 Put 3.800 0.085 0.085 0.000   0 0.085
SGPX47 23/04/2015 Call 3.900 0.230 0.230 0.000   0 0.230
SGPX57 23/04/2015 Put 3.900 0.115 0.115 0.000   0 0.115
SGPX67 23/04/2015 Call 4.000 0.165 0.165 0.000   0 0.165
SGPX77 23/04/2015 Put 4.000 0.160 0.160 0.000   0 0.160
SGPX87 23/04/2015 Call 4.100 0.115 0.115 0.000   0 0.115
SGPX97 23/04/2015 Put 4.100 0.215 0.215 0.000   0 0.215
SGPXA7 23/04/2015 Call 4.200 0.075 0.075 0.000   0 0.075
SGPXB7 23/04/2015 Put 4.200 0.280 0.280 0.000   0 0.280
SGPXC7 23/04/2015 Call 4.300 0.055 0.055 0.000   0 0.055
SGPXD7 23/04/2015 Put 4.300 0.360 0.360 0.000   0 0.360
SGPXF7 23/04/2015 Call 4.400 0.035 0.035 0.000   0 0.035
SGPXG7 23/04/2015 Put 4.400 0.445 0.445 0.000   0 0.445
SGPXH7 23/04/2015 Call 4.500 0.025 0.025 0.000   0 0.025
SGPXI7 23/04/2015 Put 4.500 0.540 0.540 0.000   0 0.540
SGPXJ7 23/04/2015 Call 4.600 0.015 0.015 0.000   0 0.015
SGPXK7 23/04/2015 Put 4.600 0.635 0.635 0.000   0 0.635
SGPXL7 23/04/2015 Call 4.700 0.010 0.010 0.000   0 0.010
SGPXM7 23/04/2015 Put 4.700 0.735 0.735 0.000   0 0.735
SGPXN7 23/04/2015 Call 4.800 0.007 0.007 0.000   0 0.007
SGPXO7 23/04/2015 Put 4.800 0.835 0.835 0.000   0 0.835
SGPXP7 23/04/2015 Call 4.900 0.004 0.004 0.000   0 0.004
SGPXQ7 23/04/2015 Put 4.900 0.930 0.930 0.000   0 0.930
SGPXS7 23/04/2015 Call 5.000 0.002 0.002 0.000   0 0.002
SGPXT7 23/04/2015 Put 5.000 1.030 1.030 0.000   0 1.030
SGPDP9 25/06/2015 Call 0.010 4.015 4.015 0.000   0 4.015
SGPDL9 25/06/2015 Call 2.400 1.685 1.685 0.000   0 1.685
SGPDM9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SGPD39 25/06/2015 Call 2.600 1.485 1.485 0.000   0 1.485
SGPD49 25/06/2015 Put 2.600 0.001 0.001 0.000   0 0.001
SGPD79 25/06/2015 Call 2.800 1.290 1.290 0.000   0 1.290
SGPD89 25/06/2015 Put 2.800 0.003 0.003 0.000   0 0.003
SGPCW9 25/06/2015 Call 3.000 1.090 1.090 0.000   0 1.090
SGPCX9 25/06/2015 Put 3.000 0.009 0.009 0.000   0 0.009
SGPCY9 25/06/2015 Call 3.200 0.890 0.890 0.000   0 0.890
SGPCZ9 25/06/2015 Put 3.200 0.020 0.020 0.000   0 0.020
SGPQX7 25/06/2015 Call 3.300 0.790 0.790 0.000   0 0.790
SGPQY7 25/06/2015 Put 3.300 0.030 0.030 0.000   0 0.030
SGPDN9 25/06/2015 Call 3.400 0.690 0.690 0.000   0 0.690
SGPDO9 25/06/2015 Put 3.400 0.040 0.040 0.000   0 0.040
SGPQZ7 25/06/2015 Call 3.500 0.590 0.590 0.000   0 0.590
SGPR17 25/06/2015 Put 3.500 0.055 0.055 0.000   0 0.055
SGPD19 25/06/2015 Call 3.600 0.495 0.495 0.000   0 0.495
SGPD29 25/06/2015 Put 3.600 0.075 0.075 0.000   30 0.075
SGPQV7 25/06/2015 Call 3.700 0.405 0.405 0.000   0 0.405
SGPQW7 25/06/2015 Put 3.700 0.100 0.100 0.000   0 0.100
SGPD59 25/06/2015 Call 3.800 0.320 0.320 0.000   0 0.320
SGPD69 25/06/2015 Put 3.800 0.130 0.130 0.000   0 0.130
SGPR27 25/06/2015 Call 3.900 0.250 0.250 0.000   0 0.250
SGPR37 25/06/2015 Put 3.900 0.170 0.170 0.000   400 0.170
SGPD99 25/06/2015 Call 4.000 0.190 0.190 0.000   400 0.190
SGPDK9 25/06/2015 Put 4.000 0.215 0.215 0.000   30 0.215
SGPQT7 25/06/2015 Call 4.100 0.140 0.140 0.000   0 0.140
SGPQU7 25/06/2015 Put 4.100 0.275 0.275 0.000   0 0.275
SGPF89 25/06/2015 Call 4.200 0.100 0.100 0.000   400 0.100
SGPF99 25/06/2015 Put 4.200 0.345 0.345 0.000   440 0.345
SGPQP7 25/06/2015 Call 4.300 0.070 0.070 0.000   400 0.070
SGPQQ7 25/06/2015 Put 4.300 0.420 0.420 0.000   0 0.420
SGPJI9 25/06/2015 Call 4.400 0.050 0.050 0.000   400 0.050
SGPJJ9 25/06/2015 Put 4.400 0.505 0.505 0.000   0 0.505
SGPQR7 25/06/2015 Call 4.500 0.035 0.035 0.000   161 0.035
SGPQS7 25/06/2015 Put 4.500 0.595 0.595 0.000   0 0.595
SGPQ49 25/06/2015 Call 4.600 0.025 0.025 0.000   0 0.025
SGPQ59 25/06/2015 Put 4.600 0.685 0.685 0.000   0 0.685
SGPRZ7 25/06/2015 Call 4.700 0.020 0.020 0.000   0 0.020
SGPS17 25/06/2015 Put 4.700 0.780 0.780 0.000   0 0.780
SGPTD9 25/06/2015 Call 4.800 0.015 0.015 0.000   0 0.015
SGPTE9 25/06/2015 Put 4.800 0.875 0.875 0.000   0 0.875
SGPTO7 25/06/2015 Call 4.900 0.010 0.010 0.000   0 0.010
SGPTP7 25/06/2015 Put 4.900 0.970 0.970 0.000   0 0.970
SGPU57 25/06/2015 Call 5.000 0.007 0.007 0.000   0 0.007
SGPU67 25/06/2015 Put 5.000 1.060 1.060 0.000   0 1.060
SGPW87 24/09/2015 Call 0.010 3.920 3.920 0.000   0 3.920
SGPIM7 24/09/2015 Call 2.800 1.290 1.290 0.000   0 1.290
SGPIN7 24/09/2015 Put 2.800 0.015 0.015 0.000   0 0.015
SGPD97 24/09/2015 Call 3.000 1.090 1.090 0.000   0 1.090
SGPDK7 24/09/2015 Put 3.000 0.025 0.025 0.000   0 0.025
SGPDL7 24/09/2015 Call 3.200 0.890 0.890 0.000   0 0.890
SGPDM7 24/09/2015 Put 3.200 0.040 0.040 0.000   0 0.040
SGPVD7 24/09/2015 Call 3.300 0.790 0.790 0.000   0 0.790
SGPVE7 24/09/2015 Put 3.300 0.050 0.050 0.000   0 0.050
SGPDP7 24/09/2015 Call 3.400 0.690 0.690 0.000   0 0.690
SGPDQ7 24/09/2015 Put 3.400 0.065 0.065 0.000   100 0.065
SGPVB7 24/09/2015 Call 3.500 0.595 0.595 0.000   0 0.595
SGPVC7 24/09/2015 Put 3.500 0.080 0.080 0.000   0 0.080
SGPDR7 24/09/2015 Call 3.600 0.500 0.500 0.000   0 0.500
SGPDS7 24/09/2015 Put 3.600 0.105 0.105 0.000   0 0.105
SGPVF7 24/09/2015 Call 3.700 0.415 0.415 0.000   0 0.415
SGPVG7 24/09/2015 Put 3.700 0.135 0.135 0.000   0 0.135
SGPDN7 24/09/2015 Call 3.800 0.335 0.335 0.000   0 0.335
SGPDO7 24/09/2015 Put 3.800 0.170 0.170 0.000   0 0.170
SGPV97 24/09/2015 Call 3.900 0.270 0.270 0.000   0 0.270
SGPVA7 24/09/2015 Put 3.900 0.215 0.215 0.000   0 0.215
SGPDT7 24/09/2015 Call 4.000 0.210 0.210 0.000   0 0.210
SGPDU7 24/09/2015 Put 4.000 0.265 0.265 0.000   250 0.265
SGPVL7 24/09/2015 Call 4.100 0.160 0.160 0.000   0 0.160
SGPVM7 24/09/2015 Put 4.100 0.320 0.320 0.000   150 0.320
SGPDV7 24/09/2015 Call 4.200 0.120 0.120 0.000   0 0.120
SGPDW7 24/09/2015 Put 4.200 0.385 0.385 0.000   200 0.385
SGPVH7 24/09/2015 Call 4.300 0.090 0.090 0.000   0 0.090
SGPVI7 24/09/2015 Put 4.300 0.455 0.455 0.000   0 0.455
SGPDZ7 24/09/2015 Call 4.400 0.065 0.065 0.000   300 0.065
SGPE17 24/09/2015 Put 4.400 0.530 0.530 0.000   0 0.530
SGPVJ7 24/09/2015 Call 4.500 0.045 0.045 0.000   400 0.045
SGPVK7 24/09/2015 Put 4.500 0.615 0.615 0.000   0 0.615
SGPDX7 24/09/2015 Call 4.600 0.035 0.035 0.000   0 0.035
SGPDY7 24/09/2015 Put 4.600 0.700 0.700 0.000   0 0.700
SGPVN7 24/09/2015 Call 4.700 0.030 0.030 0.000   0 0.030
SGPVO7 24/09/2015 Put 4.700 0.795 0.795 0.000   0 0.795
SGPE27 24/09/2015 Call 4.800 0.025 0.025 0.000   0 0.025
SGPE37 24/09/2015 Put 4.800 0.885 0.885 0.000   0 0.885
SGPWT7 24/09/2015 Call 4.900 0.020 0.020 0.000   0 0.020
SGPWU7 24/09/2015 Put 4.900 0.980 0.980 0.000   0 0.980
SGPT67 24/09/2015 Call 5.000 0.015 0.015 0.000   0 0.015
SGPT77 24/09/2015 Put 5.000 1.080 1.080 0.000   0 1.080
SGPMQ9 17/12/2015 Call 3.000 1.090 1.090 0.000   185 1.090
SGPMR9 17/12/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SGPR87 17/12/2015 Call 3.200 0.890 0.890 0.000   0 0.890
SGPR97 17/12/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SGPRF7 17/12/2015 Call 3.400 0.690 0.690 0.000   0 0.690
SGPRG7 17/12/2015 Put 3.400 0.003 0.003 0.000   0 0.003
SGPMI9 17/12/2015 Call 3.600 0.490 0.490 0.000   80 0.490
SGPMJ9 17/12/2015 Put 3.600 0.015 0.015 0.000   0 0.015
SGPME9 17/12/2015 Call 3.800 0.295 0.295 0.000   0 0.295
SGPMF9 17/12/2015 Put 3.800 0.060 0.060 0.000   150 0.060
SGPRL7 17/12/2015 Call 4.000 0.145 0.145 0.000   0 0.145
SGPRM7 17/12/2015 Put 4.000 0.160 0.160 0.000   0 0.160
SGPRJ7 17/12/2015 Call 4.200 0.070 0.070 0.000   0 0.070
SGPRK7 17/12/2015 Put 4.200 0.310 0.310 0.000   100 0.310
SGPRH7 17/12/2015 Call 4.400 0.030 0.030 0.000   250 0.030
SGPRI7 17/12/2015 Put 4.400 0.490 0.490 0.000   0 0.490
SGPR67 17/12/2015 Call 4.600 0.015 0.015 0.000   200 0.015
SGPR77 17/12/2015 Put 4.600 0.685 0.685 0.000   0 0.685
SGPR47 17/12/2015 Call 4.800 0.005 0.005 0.000   0 0.005
SGPR57 17/12/2015 Put 4.800 0.880 0.880 0.000   0 0.880
SGPT87 17/12/2015 Call 5.000 0.002 0.002 0.000   0 0.002
SGPT97 17/12/2015 Put 5.000 1.075 1.075 0.000   0 1.075
SGPWP7 23/03/2016 Call 3.000 1.090 1.090 0.000   0 1.090
SGPWQ7 23/03/2016 Put 3.000 0.020 0.020 0.000   0 0.020
SGPVR7 23/03/2016 Call 3.200 0.890 0.890 0.000   0 0.890
SGPVS7 23/03/2016 Put 3.200 0.045 0.045 0.000   0 0.045
SGPVP7 23/03/2016 Call 3.400 0.690 0.690 0.000   0 0.690
SGPVQ7 23/03/2016 Put 3.400 0.085 0.085 0.000   0 0.085
SGPVT7 23/03/2016 Call 3.600 0.495 0.495 0.000   0 0.495
SGPVU7 23/03/2016 Put 3.600 0.150 0.150 0.000   0 0.150
SGPW67 23/03/2016 Call 3.800 0.340 0.340 0.000   0 0.340
SGPW77 23/03/2016 Put 3.800 0.235 0.235 0.000   0 0.235
SGPVV7 23/03/2016 Call 4.000 0.230 0.230 0.000   0 0.230
SGPVW7 23/03/2016 Put 4.000 0.345 0.345 0.000   0 0.345
SGPVX7 23/03/2016 Call 4.200 0.155 0.155 0.000   0 0.155
SGPVY7 23/03/2016 Put 4.200 0.480 0.480 0.000   0 0.480
SGPVZ7 23/03/2016 Call 4.400 0.100 0.100 0.000   100 0.100
SGPW17 23/03/2016 Put 4.400 0.625 0.625 0.000   0 0.625
SGPW27 23/03/2016 Call 4.600 0.060 0.060 0.000   0 0.060
SGPW37 23/03/2016 Put 4.600 0.790 0.790 0.000   0 0.790
SGPW47 23/03/2016 Call 4.800 0.040 0.040 0.000   0 0.040
SGPW57 23/03/2016 Put 4.800 0.965 0.965 0.000   0 0.965
SGPWR7 23/03/2016 Call 5.000 0.025 0.025 0.000   0 0.025
SGPWS7 23/03/2016 Put 5.000 1.145 1.145 0.000   0 1.145
SGPX99 23/06/2016 Call 3.600 0.600 0.600 0.000   0 0.600
SGPXA9 23/06/2016 Put 3.600 0.240 0.240 0.000   500 0.240

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.