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 4.710 Up 0.010 4.690 4.710 4.720 4.720 4.650 3,609,955 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPMT7 26/03/2015 Call 0.010 4.705 4.705 0.000   0 4.695
SGPWC9 26/03/2015 Call 2.600 2.115 2.115 0.000   0 2.105
SGPWD9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SGPSW9 26/03/2015 Call 2.800 1.915 1.915 0.000   0 1.905
SGPSX9 26/03/2015 Put 2.800 0.000 0.000 0.000   0 0.000
SGPSG9 26/03/2015 Call 3.000 1.715 1.715 0.000   0 1.705
SGPSH9 26/03/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SGPML7 26/03/2015 Call 3.100 1.615 1.615 0.000   0 1.605
SGPMM7 26/03/2015 Put 3.100 0.000 0.000 0.000   0 0.000
SGPSO9 26/03/2015 Call 3.200 1.515 1.515 0.000   0 1.505
SGPSP9 26/03/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SGPMJ7 26/03/2015 Call 3.300 1.420 1.420 0.000   0 1.405
SGPMK7 26/03/2015 Put 3.300 0.000 0.000 0.000   0 0.000
SGPSE9 26/03/2015 Call 3.400 1.320 1.320 0.000   0 1.305
SGPSF9 26/03/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SGPMN7 26/03/2015 Call 3.500 1.220 1.220 0.000   0 1.205
SGPMO7 26/03/2015 Put 3.500 0.000 0.000 0.000   5 0.000
SGPSI9 26/03/2015 Call 3.600 1.120 1.120 0.000   0 1.105
SGPSJ9 26/03/2015 Put 3.600 0.000 0.000 0.000   70 0.000
SGPMP7 26/03/2015 Call 3.700 1.020 1.020 0.000   0 1.005
SGPMQ7 26/03/2015 Put 3.700 0.000 0.000 0.000   100 0.000
SGPSK9 26/03/2015 Call 3.800 0.920 0.920 0.000   20 0.905
SGPSL9 26/03/2015 Put 3.800 0.000 0.000 0.000   290 0.001
SGPMR7 26/03/2015 Call 3.900 0.820 0.820 0.000   0 0.805
SGPMS7 26/03/2015 Put 3.900 0.000 0.000 0.000   900 0.001
SGPSM9 26/03/2015 Call 4.000 0.720 0.720 0.000   0 0.705
SGPSN9 26/03/2015 Put 4.000 0.000 0.000 0.000   20 0.002
SGPMF7 26/03/2015 Call 4.100 0.620 0.620 0.000   1,446 0.610
SGPMG7 26/03/2015 Put 4.100 0.001 0.001 0.000   1,080 0.004
SGPSS9 26/03/2015 Call 4.200 0.525 0.525 0.000   5,005 0.510
SGPST9 26/03/2015 Put 4.200 0.002 0.002 0.000   2,610 0.006
SGPMH7 26/03/2015 Call 4.300 0.425 0.425 0.000   100 0.415
SGPMI7 26/03/2015 Put 4.300 0.005 0.005 0.000   100 0.010
SGPSU9 26/03/2015 Call 4.400 0.330 0.330 0.000   40 0.320
SGPSV9 26/03/2015 Put 4.400 0.010 0.010 0.000   2,250 0.015
SGPMU7 26/03/2015 Call 4.500 0.240 0.240 0.000   0 0.230
SGPMV7 26/03/2015 Put 4.500 0.020 0.020 0.000   0 0.025
SGPSQ9 26/03/2015 Call 4.600 0.160 0.160 0.000   200 0.155
SGPSR9 26/03/2015 Put 4.600 0.040 0.040 0.000   1,140 0.050
SGPQH7 26/03/2015 Call 4.700 0.095 0.095 0.000   0 0.090
SGPQI7 26/03/2015 Put 4.700 0.075 0.075 0.000   0 0.085
SGPTB9 26/03/2015 Call 4.800 0.050 0.050 0.000   1,919 0.050
SGPTC9 26/03/2015 Put 4.800 0.125 0.125 0.000   0 0.140
SGPTM7 26/03/2015 Call 4.900 0.025 0.025 0.000   238 0.025
SGPTN7 26/03/2015 Put 4.900 0.200 0.200 0.000   0 0.215
SGPU37 26/03/2015 Call 5.000 0.010 0.010 0.000   0 0.010
SGPU47 26/03/2015 Put 5.000 0.290 0.290 0.000   0 0.305
SGPB28 26/03/2015 Call 5.250 0.001 0.001 0.000   0 0.001
SGPB38 26/03/2015 Put 5.250 0.540 0.540 0.000   0 0.550
SGPCV8 26/03/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SGPCW8 26/03/2015 Put 5.500 0.790 0.790 0.000   0 0.800
SGPCX8 26/03/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPCY8 26/03/2015 Put 5.750 1.040 1.040 0.000   0 1.050
SGPE58 26/03/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPE68 26/03/2015 Put 6.000 1.290 1.290 0.000   0 1.300
SGPEU8 26/03/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPEV8 26/03/2015 Put 6.250 1.540 1.540 0.000   0 1.555
SGPXR7 23/04/2015 Call 0.010 4.715 4.715 0.000   0 4.705
SGPXU7 23/04/2015 Call 3.400 1.325 1.325 0.000   0 1.310
SGPXV7 23/04/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SGPWV7 23/04/2015 Call 3.500 1.225 1.225 0.000   0 1.210
SGPWW7 23/04/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SGPWX7 23/04/2015 Call 3.600 1.125 1.125 0.000   0 1.110
SGPWY7 23/04/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SGPWZ7 23/04/2015 Call 3.700 1.030 1.030 0.000   0 1.015
SGPX17 23/04/2015 Put 3.700 0.001 0.001 0.000   0 0.001
SGPX27 23/04/2015 Call 3.800 0.930 0.930 0.000   0 0.915
SGPX37 23/04/2015 Put 3.800 0.002 0.002 0.000   0 0.002
SGPX47 23/04/2015 Call 3.900 0.830 0.830 0.000   0 0.815
SGPX57 23/04/2015 Put 3.900 0.004 0.004 0.000   0 0.003
SGPX67 23/04/2015 Call 4.000 0.730 0.730 0.000   0 0.720
SGPX77 23/04/2015 Put 4.000 0.006 0.006 0.000   0 0.006
SGPX87 23/04/2015 Call 4.100 0.635 0.635 0.000   0 0.620
SGPX97 23/04/2015 Put 4.100 0.010 0.010 0.000   150 0.010
SGPXA7 23/04/2015 Call 4.200 0.540 0.540 0.000   2,700 0.525
SGPXB7 23/04/2015 Put 4.200 0.015 0.015 0.000   150 0.015
SGPXC7 23/04/2015 Call 4.300 0.445 0.445 0.000   0 0.430
SGPXD7 23/04/2015 Put 4.300 0.020 0.020 0.000   0 0.025
SGPXF7 23/04/2015 Call 4.400 0.355 0.355 0.000   0 0.340
SGPXG7 23/04/2015 Put 4.400 0.030 0.030 0.000   0 0.035
SGPXH7 23/04/2015 Call 4.500 0.270 0.270 0.000   0 0.260
SGPXI7 23/04/2015 Put 4.500 0.045 0.045 0.000   60 0.050
SGPXJ7 23/04/2015 Call 4.600 0.195 0.195 0.000   0 0.185
SGPXK7 23/04/2015 Put 4.600 0.070 0.070 0.000   80 0.075
SGPXL7 23/04/2015 Call 4.700 0.135 0.135 0.000   0 0.125
SGPXM7 23/04/2015 Put 4.700 0.105 0.105 0.000   0 0.115
SGPXN7 23/04/2015 Call 4.800 0.085 0.085 0.000   2,020 0.080
SGPXO7 23/04/2015 Put 4.800 0.155 0.155 0.000   0 0.170
SGPXP7 23/04/2015 Call 4.900 0.050 0.050 0.000   2,020 0.050
SGPXQ7 23/04/2015 Put 4.900 0.225 0.225 0.000   0 0.235
SGPXS7 23/04/2015 Call 5.000 0.030 0.030 0.000   489 0.025
SGPXT7 23/04/2015 Put 5.000 0.305 0.305 0.000   0 0.315
SGPB48 23/04/2015 Call 5.250 0.005 0.005 0.000   0 0.005
SGPB58 23/04/2015 Put 5.250 0.540 0.540 0.000   0 0.550
SGPCZ8 23/04/2015 Call 5.500 0.001 0.001 0.000   0 0.001
SGPD18 23/04/2015 Put 5.500 0.790 0.790 0.000   0 0.800
SGPD28 23/04/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPD38 23/04/2015 Put 5.750 1.040 1.040 0.000   0 1.050
SGPE78 23/04/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPE88 23/04/2015 Put 6.000 1.290 1.290 0.000   0 1.300
SGPEW8 23/04/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPEX8 23/04/2015 Put 6.250 1.540 1.540 0.000   0 1.555
SGPYS7 28/05/2015 Call 0.010 4.725 4.725 0.000   0 4.715
SGPYT7 28/05/2015 Call 3.400 1.340 1.340 0.000   0 1.330
SGPYU7 28/05/2015 Put 3.400 0.001 0.001 0.000   0 0.002
SGPYM7 28/05/2015 Call 3.500 1.240 1.240 0.000   0 1.235
SGPYN7 28/05/2015 Put 3.500 0.002 0.002 0.000   0 0.003
SGPXZ7 28/05/2015 Call 3.600 1.140 1.140 0.000   0 1.135
SGPY17 28/05/2015 Put 3.600 0.003 0.003 0.000   0 0.005
SGPYG7 28/05/2015 Call 3.700 1.045 1.045 0.000   0 1.035
SGPYH7 28/05/2015 Put 3.700 0.005 0.005 0.000   0 0.008
SGPY87 28/05/2015 Call 3.800 0.945 0.945 0.000   0 0.935
SGPY97 28/05/2015 Put 3.800 0.008 0.008 0.000   0 0.010
SGPYI7 28/05/2015 Call 3.900 0.845 0.845 0.000   0 0.835
SGPYJ7 28/05/2015 Put 3.900 0.010 0.010 0.000   0 0.015
SGPY67 28/05/2015 Call 4.000 0.750 0.750 0.000   0 0.735
SGPY77 28/05/2015 Put 4.000 0.015 0.015 0.000   0 0.020
SGPYO7 28/05/2015 Call 4.100 0.655 0.655 0.000   0 0.640
SGPYP7 28/05/2015 Put 4.100 0.020 0.020 0.000   0 0.025
SGPY47 28/05/2015 Call 4.200 0.560 0.560 0.000   150 0.550
SGPY57 28/05/2015 Put 4.200 0.030 0.030 0.000   0 0.030
SGPYQ7 28/05/2015 Call 4.300 0.470 0.470 0.000   0 0.460
SGPYR7 28/05/2015 Put 4.300 0.040 0.040 0.000   0 0.040
SGPY27 28/05/2015 Call 4.400 0.385 0.385 0.000   0 0.375
SGPY37 28/05/2015 Put 4.400 0.055 0.055 0.000   0 0.055
SGPYK7 28/05/2015 Call 4.500 0.310 0.310 0.000   0 0.300
SGPYL7 28/05/2015 Put 4.500 0.075 0.075 0.000   0 0.075
SGPYA7 28/05/2015 Call 4.600 0.240 0.240 0.000   28 0.230
SGPYB7 28/05/2015 Put 4.600 0.100 0.100 0.000   0 0.105
SGPYC7 28/05/2015 Call 4.700 0.175 0.175 0.000   110 0.170
SGPYD7 28/05/2015 Put 4.700 0.140 0.140 0.000   200 0.150
SGPXW7 28/05/2015 Call 4.800 0.130 0.130 0.000   0 0.125
SGPXY7 28/05/2015 Put 4.800 0.190 0.190 0.000   0 0.200
SGPYE7 28/05/2015 Call 4.900 0.090 0.090 0.000   0 0.090
SGPYF7 28/05/2015 Put 4.900 0.250 0.250 0.000   0 0.265
SGPZU7 28/05/2015 Call 5.000 0.065 0.065 0.000   0 0.060
SGPZV7 28/05/2015 Put 5.000 0.320 0.320 0.000   0 0.340
SGPB68 28/05/2015 Call 5.250 0.025 0.025 0.000   0 0.020
SGPB78 28/05/2015 Put 5.250 0.540 0.540 0.000   0 0.555
SGPD48 28/05/2015 Call 5.500 0.008 0.008 0.000   0 0.007
SGPD58 28/05/2015 Put 5.500 0.790 0.790 0.000   0 0.800
SGPD68 28/05/2015 Call 5.750 0.002 0.002 0.000   0 0.002
SGPD78 28/05/2015 Put 5.750 1.040 1.040 0.000   0 1.050
SGPE98 28/05/2015 Call 6.000 0.001 0.001 0.000   0 0.000
SGPEF8 28/05/2015 Put 6.000 1.290 1.290 0.000   0 1.300
SGPEY8 28/05/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPEZ8 28/05/2015 Put 6.250 1.540 1.540 0.000   0 1.550
SGPDP9 25/06/2015 Call 0.010 4.735 4.735 0.000   55,478 4.725
SGPDL9 25/06/2015 Call 2.400 2.335 2.335 0.000   0 2.325
SGPDM9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SGPD39 25/06/2015 Call 2.600 2.140 2.140 0.000   0 2.130
SGPD49 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SGPD79 25/06/2015 Call 2.800 1.940 1.940 0.000   0 1.935
SGPD89 25/06/2015 Put 2.800 0.000 0.000 0.000   0 0.000
SGPCW9 25/06/2015 Call 3.000 1.745 1.745 0.000   0 1.740
SGPCX9 25/06/2015 Put 3.000 0.000 0.000 0.000   0 0.001
SGPCY9 25/06/2015 Call 3.200 1.550 1.550 0.000   0 1.540
SGPCZ9 25/06/2015 Put 3.200 0.001 0.001 0.000   0 0.003
SGPQX7 25/06/2015 Call 3.300 1.450 1.450 0.000   0 1.440
SGPQY7 25/06/2015 Put 3.300 0.002 0.002 0.000   0 0.005
SGPDN9 25/06/2015 Call 3.400 1.350 1.350 0.000   0 1.340
SGPDO9 25/06/2015 Put 3.400 0.004 0.004 0.000   0 0.007
SGPQZ7 25/06/2015 Call 3.500 1.255 1.255 0.000   0 1.245
SGPR17 25/06/2015 Put 3.500 0.006 0.006 0.000   0 0.010
SGPD19 25/06/2015 Call 3.600 1.155 1.155 0.000   0 1.145
SGPD29 25/06/2015 Put 3.600 0.009 0.009 0.000   150 0.015
SGPQV7 25/06/2015 Call 3.700 1.055 1.055 0.000   0 1.045
SGPQW7 25/06/2015 Put 3.700 0.015 0.015 0.000   0 0.015
SGPD59 25/06/2015 Call 3.800 0.960 0.960 0.000   0 0.945
SGPD69 25/06/2015 Put 3.800 0.015 0.015 0.000   0 0.020
SGPR27 25/06/2015 Call 3.900 0.860 0.860 0.000   0 0.850
SGPR37 25/06/2015 Put 3.900 0.020 0.020 0.000   400 0.025
SGPD99 25/06/2015 Call 4.000 0.765 0.765 0.000   550 0.750
SGPDK9 25/06/2015 Put 4.000 0.025 0.025 0.000   400 0.030
SGPQT7 25/06/2015 Call 4.100 0.670 0.670 0.000   0 0.660
SGPQU7 25/06/2015 Put 4.100 0.035 0.035 0.000   400 0.035
SGPF89 25/06/2015 Call 4.200 0.580 0.580 0.000   400 0.565
SGPF99 25/06/2015 Put 4.200 0.040 0.040 0.000   440 0.045
SGPQP7 25/06/2015 Call 4.300 0.490 0.490 0.000   450 0.480
SGPQQ7 25/06/2015 Put 4.300 0.050 0.050 0.000   400 0.055
SGPJI9 25/06/2015 Call 4.400 0.410 0.410 0.360 8 400 0.395
SGPJJ9 25/06/2015 Put 4.400 0.070 0.070 0.000   0 0.070
SGPQR7 25/06/2015 Call 4.500 0.335 0.335 0.000   606 0.325
SGPQS7 25/06/2015 Put 4.500 0.090 0.090 0.000   0 0.095
SGPQ49 25/06/2015 Call 4.600 0.265 0.265 0.000   280 0.255
SGPQ59 25/06/2015 Put 4.600 0.125 0.125 0.000   0 0.130
SGPRZ7 25/06/2015 Call 4.700 0.205 0.205 0.000   0 0.200
SGPS17 25/06/2015 Put 4.700 0.165 0.165 0.000   0 0.170
SGPTD9 25/06/2015 Call 4.800 0.155 0.155 0.000   5 0.150
SGPTE9 25/06/2015 Put 4.800 0.215 0.215 0.000   0 0.225
SGPTO7 25/06/2015 Call 4.900 0.115 0.115 0.000   0 0.110
SGPTP7 25/06/2015 Put 4.900 0.280 0.280 0.000   0 0.290
SGPU57 25/06/2015 Call 5.000 0.085 0.085 0.000   0 0.085
SGPU67 25/06/2015 Put 5.000 0.350 0.350 0.000   0 0.360
SGPB88 25/06/2015 Call 5.250 0.035 0.035 0.000   0 0.035
SGPB98 25/06/2015 Put 5.250 0.555 0.555 0.000   0 0.575
SGPD88 25/06/2015 Call 5.500 0.015 0.015 0.000   0 0.015
SGPD98 25/06/2015 Put 5.500 0.790 0.790 0.000   0 0.815
SGPDK8 25/06/2015 Call 5.750 0.005 0.005 0.000   0 0.005
SGPDL8 25/06/2015 Put 5.750 1.040 1.040 0.000   0 1.055
SGPEG8 25/06/2015 Call 6.000 0.001 0.001 0.000   0 0.002
SGPEH8 25/06/2015 Put 6.000 1.290 1.290 0.000   0 1.305
SGPF18 25/06/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPF28 25/06/2015 Put 6.250 1.540 1.540 0.000   0 1.550
SGPCO8 30/07/2015 Call 0.010 4.625 4.625 0.000   0 4.610
SGPBQ8 30/07/2015 Call 3.600 1.150 1.150 0.000   0 1.135
SGPBR8 30/07/2015 Put 3.600 0.020 0.020 0.000   0 0.035
SGPCM8 30/07/2015 Call 3.700 1.060 1.060 0.000   0 1.040
SGPCN8 30/07/2015 Put 3.700 0.025 0.025 0.000   0 0.030
SGPBO8 30/07/2015 Call 3.800 0.960 0.960 0.000   0 0.945
SGPBP8 30/07/2015 Put 3.800 0.025 0.025 0.000   0 0.030
SGPCK8 30/07/2015 Call 3.900 0.865 0.865 0.000   0 0.845
SGPCL8 30/07/2015 Put 3.900 0.030 0.030 0.000   0 0.040
SGPBS8 30/07/2015 Call 4.000 0.770 0.770 0.000   0 0.755
SGPBT8 30/07/2015 Put 4.000 0.035 0.035 0.000   0 0.050
SGPC78 30/07/2015 Call 4.100 0.675 0.675 0.000   0 0.660
SGPC88 30/07/2015 Put 4.100 0.045 0.045 0.000   0 0.060
SGPBW8 30/07/2015 Call 4.200 0.585 0.585 0.000   0 0.575
SGPBX8 30/07/2015 Put 4.200 0.065 0.065 0.000   0 0.080
SGPCG8 30/07/2015 Call 4.300 0.500 0.500 0.000   0 0.490
SGPCH8 30/07/2015 Put 4.300 0.085 0.085 0.000   0 0.100
SGPBY8 30/07/2015 Call 4.400 0.415 0.415 0.000   0 0.410
SGPBZ8 30/07/2015 Put 4.400 0.115 0.115 0.000   0 0.130
SGPCI8 30/07/2015 Call 4.500 0.340 0.340 0.000   0 0.335
SGPCJ8 30/07/2015 Put 4.500 0.150 0.150 0.000   0 0.160
SGPBU8 30/07/2015 Call 4.600 0.270 0.270 0.000   0 0.265
SGPBV8 30/07/2015 Put 4.600 0.195 0.195 0.000   0 0.205
SGPC98 30/07/2015 Call 4.700 0.210 0.210 0.000   0 0.210
SGPCF8 30/07/2015 Put 4.700 0.245 0.245 0.000   0 0.255
SGPC18 30/07/2015 Call 4.800 0.165 0.165 0.000   0 0.160
SGPC28 30/07/2015 Put 4.800 0.305 0.305 0.000   0 0.315
SGPC58 30/07/2015 Call 4.900 0.125 0.125 0.000   0 0.120
SGPC68 30/07/2015 Put 4.900 0.370 0.370 0.000   0 0.385
SGPC38 30/07/2015 Call 5.000 0.095 0.095 0.000   0 0.095
SGPC48 30/07/2015 Put 5.000 0.445 0.445 0.000   0 0.460
SGPCP8 30/07/2015 Call 5.250 0.050 0.050 0.000   0 0.050
SGPCQ8 30/07/2015 Put 5.250 0.650 0.650 0.000   0 0.665
SGPDM8 30/07/2015 Call 5.500 0.025 0.025 0.000   0 0.025
SGPDN8 30/07/2015 Put 5.500 0.875 0.875 0.000   0 0.900
SGPDO8 30/07/2015 Call 5.750 0.015 0.015 0.000   0 0.015
SGPDP8 30/07/2015 Put 5.750 1.120 1.120 0.000   0 1.140
SGPEI8 30/07/2015 Call 6.000 0.008 0.008 0.000   0 0.006
SGPEJ8 30/07/2015 Put 6.000 1.370 1.370 0.000   0 1.385
SGPF38 30/07/2015 Call 6.250 0.004 0.004 0.000   0 0.003
SGPF48 30/07/2015 Put 6.250 1.620 1.620 0.000   0 1.635
SGPG98 27/08/2015 Call 0.010 4.630 4.630 0.000   0 4.620
SGPFQ8 27/08/2015 Call 4.000 0.765 0.765 0.000   0 0.755
SGPFR8 27/08/2015 Put 4.000 0.055 0.055 0.000   0 0.060
SGPFI8 27/08/2015 Call 4.100 0.675 0.675 0.000   0 0.665
SGPFJ8 27/08/2015 Put 4.100 0.065 0.065 0.000   0 0.070
SGPG18 27/08/2015 Call 4.200 0.590 0.590 0.000   0 0.580
SGPG28 27/08/2015 Put 4.200 0.085 0.085 0.000   0 0.090
SGPF98 27/08/2015 Call 4.300 0.510 0.510 0.000   0 0.495
SGPFF8 27/08/2015 Put 4.300 0.110 0.110 0.000   0 0.120
SGPFY8 27/08/2015 Call 4.400 0.430 0.430 0.000   0 0.420
SGPFZ8 27/08/2015 Put 4.400 0.140 0.140 0.000   0 0.150
SGPFG8 27/08/2015 Call 4.500 0.360 0.360 0.000   0 0.350
SGPFH8 27/08/2015 Put 4.500 0.180 0.180 0.000   0 0.185
SGPG58 27/08/2015 Call 4.600 0.290 0.290 0.000   0 0.285
SGPG68 27/08/2015 Put 4.600 0.220 0.220 0.000   0 0.230
SGPFM8 27/08/2015 Call 4.700 0.235 0.235 0.000   0 0.230
SGPFN8 27/08/2015 Put 4.700 0.270 0.270 0.000   0 0.280
SGPG38 27/08/2015 Call 4.800 0.185 0.185 0.000   0 0.185
SGPG48 27/08/2015 Put 4.800 0.330 0.330 0.000   0 0.335
SGPFK8 27/08/2015 Call 4.900 0.140 0.140 0.000   0 0.145
SGPFL8 27/08/2015 Put 4.900 0.395 0.395 0.000   0 0.400
SGPFW8 27/08/2015 Call 5.000 0.110 0.110 0.000   0 0.115
SGPFX8 27/08/2015 Put 5.000 0.465 0.465 0.000   0 0.470
SGPFO8 27/08/2015 Call 5.250 0.060 0.060 0.000   0 0.065
SGPFP8 27/08/2015 Put 5.250 0.665 0.665 0.000   0 0.670
SGPFS8 27/08/2015 Call 5.500 0.035 0.035 0.000   0 0.040
SGPFT8 27/08/2015 Put 5.500 0.885 0.885 0.000   0 0.895
SGPG78 27/08/2015 Call 5.750 0.020 0.020 0.000   0 0.025
SGPG88 27/08/2015 Put 5.750 1.120 1.120 0.000   0 1.130
SGPFU8 27/08/2015 Call 6.000 0.015 0.015 0.000   0 0.020
SGPFV8 27/08/2015 Put 6.000 1.365 1.365 0.000   0 1.375
SGPGK8 27/08/2015 Call 6.250 0.008 0.008 0.000   0 0.010
SGPGL8 27/08/2015 Put 6.250 1.615 1.615 0.000   0 1.625
SGPW87 24/09/2015 Call 0.010 4.640 4.640 0.000   0 4.630
SGPIM7 24/09/2015 Call 2.800 1.930 1.930 0.000   0 1.920
SGPIN7 24/09/2015 Put 2.800 0.006 0.006 0.000   0 0.005
SGPD97 24/09/2015 Call 3.000 1.730 1.730 0.000   0 1.720
SGPDK7 24/09/2015 Put 3.000 0.010 0.010 0.000   0 0.010
SGPDL7 24/09/2015 Call 3.200 1.535 1.535 0.000   0 1.525
SGPDM7 24/09/2015 Put 3.200 0.020 0.020 0.000   0 0.020
SGPVD7 24/09/2015 Call 3.300 1.435 1.435 0.000   0 1.425
SGPVE7 24/09/2015 Put 3.300 0.020 0.020 0.000   0 0.020
SGPDP7 24/09/2015 Call 3.400 1.335 1.335 0.000   0 1.325
SGPDQ7 24/09/2015 Put 3.400 0.025 0.025 0.000   100 0.025
SGPVB7 24/09/2015 Call 3.500 1.235 1.235 0.000   0 1.225
SGPVC7 24/09/2015 Put 3.500 0.025 0.025 0.000   0 0.025
SGPDR7 24/09/2015 Call 3.600 1.140 1.140 0.000   0 1.130
SGPDS7 24/09/2015 Put 3.600 0.025 0.025 0.000   0 0.025
SGPVF7 24/09/2015 Call 3.700 1.040 1.040 0.000   0 1.035
SGPVG7 24/09/2015 Put 3.700 0.030 0.030 0.000   0 0.030
SGPDN7 24/09/2015 Call 3.800 0.945 0.945 0.000   0 0.935
SGPDO7 24/09/2015 Put 3.800 0.035 0.035 0.000   20 0.035
SGPV97 24/09/2015 Call 3.900 0.850 0.850 0.000   0 0.845
SGPVA7 24/09/2015 Put 3.900 0.040 0.040 0.000   200 0.045
SGPDT7 24/09/2015 Call 4.000 0.755 0.755 0.000   0 0.750
SGPDU7 24/09/2015 Put 4.000 0.050 0.050 0.000   250 0.055
SGPVL7 24/09/2015 Call 4.100 0.665 0.665 0.000   70 0.660
SGPVM7 24/09/2015 Put 4.100 0.065 0.065 0.000   150 0.070
SGPDV7 24/09/2015 Call 4.200 0.580 0.580 0.000   0 0.570
SGPDW7 24/09/2015 Put 4.200 0.085 0.085 0.000   200 0.085
SGPVH7 24/09/2015 Call 4.300 0.495 0.495 0.000   0 0.490
SGPVI7 24/09/2015 Put 4.300 0.110 0.110 0.000   120 0.110
SGPDZ7 24/09/2015 Call 4.400 0.415 0.415 0.000   300 0.410
SGPE17 24/09/2015 Put 4.400 0.135 0.135 0.150 200 0 0.140
SGPVJ7 24/09/2015 Call 4.500 0.340 0.340 0.000   400 0.340
SGPVK7 24/09/2015 Put 4.500 0.170 0.170 0.000   0 0.175
SGPDX7 24/09/2015 Call 4.600 0.275 0.275 0.000   0 0.275
SGPDY7 24/09/2015 Put 4.600 0.215 0.215 0.000   100 0.215
SGPVN7 24/09/2015 Call 4.700 0.220 0.220 0.000   0 0.220
SGPVO7 24/09/2015 Put 4.700 0.265 0.265 0.000   0 0.265
SGPE27 24/09/2015 Call 4.800 0.170 0.170 0.000   0 0.175
SGPE37 24/09/2015 Put 4.800 0.320 0.320 0.000   0 0.320
SGPWT7 24/09/2015 Call 4.900 0.135 0.135 0.000   0 0.135
SGPWU7 24/09/2015 Put 4.900 0.385 0.385 0.000   0 0.380
SGPT67 24/09/2015 Call 5.000 0.105 0.105 0.000   0 0.105
SGPT77 24/09/2015 Put 5.000 0.455 0.455 0.000   0 0.450
SGPBF8 24/09/2015 Call 5.250 0.060 0.060 0.000   0 0.055
SGPBG8 24/09/2015 Put 5.250 0.655 0.655 0.000   0 0.655
SGPDQ8 24/09/2015 Call 5.500 0.035 0.035 0.000   0 0.035
SGPDR8 24/09/2015 Put 5.500 0.880 0.880 0.000   0 0.885
SGPDS8 24/09/2015 Call 5.750 0.025 0.025 0.000   0 0.020
SGPDT8 24/09/2015 Put 5.750 1.120 1.120 0.000   0 1.130
SGPEK8 24/09/2015 Call 6.000 0.015 0.015 0.000   0 0.010
SGPEL8 24/09/2015 Put 6.000 1.365 1.365 0.000   0 1.380
SGPF58 24/09/2015 Call 6.250 0.010 0.010 0.000   0 0.006
SGPF68 24/09/2015 Put 6.250 1.615 1.615 0.000   0 1.625
SGPZR7 17/12/2015 Call 0.010 4.660 4.660 0.000   0 4.650
SGPMQ9 17/12/2015 Call 3.000 1.730 1.730 0.000   0 1.720
SGPMR9 17/12/2015 Put 3.000 0.015 0.015 0.000   0 0.015
SGPR87 17/12/2015 Call 3.200 1.535 1.535 0.000   0 1.525
SGPR97 17/12/2015 Put 3.200 0.020 0.020 0.000   0 0.020
SGPRF7 17/12/2015 Call 3.400 1.335 1.335 0.000   0 1.325
SGPRG7 17/12/2015 Put 3.400 0.025 0.025 0.000   0 0.025
SGPZ97 17/12/2015 Call 3.500 1.240 1.240 0.000   0 1.230
SGPZA7 17/12/2015 Put 3.500 0.030 0.030 0.000   0 0.030
SGPMI9 17/12/2015 Call 3.600 1.140 1.140 0.000   0 1.135
SGPMJ9 17/12/2015 Put 3.600 0.035 0.035 0.000   0 0.035
SGPZ17 17/12/2015 Call 3.700 1.045 1.045 0.000   0 1.040
SGPZ27 17/12/2015 Put 3.700 0.045 0.045 0.000   0 0.045
SGPME9 17/12/2015 Call 3.800 0.955 0.955 0.000   0 0.945
SGPMF9 17/12/2015 Put 3.800 0.050 0.050 0.000   150 0.050
SGPZ57 17/12/2015 Call 3.900 0.860 0.860 0.000   0 0.855
SGPZ67 17/12/2015 Put 3.900 0.060 0.060 0.000   0 0.065
SGPRL7 17/12/2015 Call 4.000 0.770 0.770 0.000   0 0.765
SGPRM7 17/12/2015 Put 4.000 0.075 0.075 0.000   0 0.080
SGPZ37 17/12/2015 Call 4.100 0.685 0.685 0.000   0 0.680
SGPZ47 17/12/2015 Put 4.100 0.095 0.095 0.000   0 0.100
SGPRJ7 17/12/2015 Call 4.200 0.600 0.600 0.000   0 0.600
SGPRK7 17/12/2015 Put 4.200 0.115 0.115 0.000   100 0.125
SGPYX7 17/12/2015 Call 4.300 0.520 0.520 0.000   0 0.520
SGPYZ7 17/12/2015 Put 4.300 0.140 0.140 0.000   0 0.150
SGPRH7 17/12/2015 Call 4.400 0.450 0.450 0.000   808 0.455
SGPRI7 17/12/2015 Put 4.400 0.175 0.175 0.000   35 0.185
SGPZ77 17/12/2015 Call 4.500 0.380 0.380 0.000   0 0.395
SGPZ87 17/12/2015 Put 4.500 0.210 0.210 0.000   0 0.225
SGPR67 17/12/2015 Call 4.600 0.320 0.320 0.000   200 0.335
SGPR77 17/12/2015 Put 4.600 0.255 0.255 0.000   0 0.270
SGPYV7 17/12/2015 Call 4.700 0.265 0.265 0.000   0 0.285
SGPYW7 17/12/2015 Put 4.700 0.305 0.305 0.000   0 0.320
SGPR47 17/12/2015 Call 4.800 0.220 0.220 0.000   400 0.235
SGPR57 17/12/2015 Put 4.800 0.355 0.355 0.000   0 0.375
SGPZS7 17/12/2015 Call 4.900 0.180 0.180 0.000   0 0.195
SGPZT7 17/12/2015 Put 4.900 0.415 0.415 0.000   0 0.430
SGPT87 17/12/2015 Call 5.000 0.145 0.145 0.000   0 0.155
SGPT97 17/12/2015 Put 5.000 0.480 0.480 0.000   0 0.495
SGPBH8 17/12/2015 Call 5.250 0.090 0.090 0.000   0 0.090
SGPBI8 17/12/2015 Put 5.250 0.665 0.665 0.000   0 0.680
SGPDU8 17/12/2015 Call 5.500 0.055 0.055 0.000   0 0.050
SGPDV8 17/12/2015 Put 5.500 0.885 0.885 0.000   0 0.895
SGPDW8 17/12/2015 Call 5.750 0.035 0.035 0.000   0 0.035
SGPDX8 17/12/2015 Put 5.750 1.120 1.120 0.000   0 1.135
SGPEM8 17/12/2015 Call 6.000 0.025 0.025 0.000   0 0.020
SGPEN8 17/12/2015 Put 6.000 1.365 1.365 0.000   0 1.380
SGPF78 17/12/2015 Call 6.250 0.015 0.015 0.000   0 0.015
SGPF88 17/12/2015 Put 6.250 1.615 1.615 0.000   0 1.625
SGPWP7 23/03/2016 Call 3.000 1.730 1.730 0.000   0 1.720
SGPWQ7 23/03/2016 Put 3.000 0.001 0.001 0.000   0 0.001
SGPVR7 23/03/2016 Call 3.200 1.530 1.530 0.000   0 1.520
SGPVS7 23/03/2016 Put 3.200 0.002 0.002 0.000   0 0.002
SGPVP7 23/03/2016 Call 3.400 1.330 1.330 0.000   0 1.320
SGPVQ7 23/03/2016 Put 3.400 0.006 0.006 0.000   0 0.006
SGPVT7 23/03/2016 Call 3.600 1.135 1.135 0.000   0 1.125
SGPVU7 23/03/2016 Put 3.600 0.015 0.015 0.000   0 0.015
SGPW67 23/03/2016 Call 3.800 0.935 0.935 0.000   0 0.925
SGPW77 23/03/2016 Put 3.800 0.035 0.035 0.000   0 0.035
SGPVV7 23/03/2016 Call 4.000 0.745 0.745 0.000   0 0.735
SGPVW7 23/03/2016 Put 4.000 0.070 0.070 0.000   0 0.070
SGPVX7 23/03/2016 Call 4.200 0.570 0.570 0.000   0 0.560
SGPVY7 23/03/2016 Put 4.200 0.120 0.120 0.000   0 0.125
SGPVZ7 23/03/2016 Call 4.400 0.415 0.415 0.000   100 0.410
SGPW17 23/03/2016 Put 4.400 0.195 0.195 0.000   100 0.200
SGPW27 23/03/2016 Call 4.600 0.295 0.295 0.000   0 0.290
SGPW37 23/03/2016 Put 4.600 0.295 0.295 0.000   0 0.295
SGPW47 23/03/2016 Call 4.800 0.200 0.200 0.000   0 0.200
SGPW57 23/03/2016 Put 4.800 0.415 0.415 0.000   50 0.420
SGPWR7 23/03/2016 Call 5.000 0.135 0.135 0.000   0 0.130
SGPWS7 23/03/2016 Put 5.000 0.555 0.555 0.000   0 0.560
SGPBJ8 23/03/2016 Call 5.500 0.045 0.045 0.000   0 0.040
SGPBK8 23/03/2016 Put 5.500 0.970 0.970 0.000   0 0.975
SGPDY8 23/03/2016 Call 6.000 0.010 0.010 0.000   0 0.010
SGPDZ8 23/03/2016 Put 6.000 1.435 1.435 0.000   0 1.440
SGPEO8 23/03/2016 Call 6.500 0.003 0.003 0.000   0 0.003
SGPEP8 23/03/2016 Put 6.500 1.915 1.915 0.000   0 1.925
SGPZD7 23/06/2016 Call 3.400 1.340 1.340 0.000   0 1.330
SGPZE7 23/06/2016 Put 3.400 0.035 0.035 0.000   0 0.035
SGPX99 23/06/2016 Call 3.600 1.155 1.155 0.000   0 1.145
SGPXA9 23/06/2016 Put 3.600 0.060 0.060 0.000   500 0.065
SGPZB7 23/06/2016 Call 3.800 0.980 0.980 0.000   0 0.975
SGPZC7 23/06/2016 Put 3.800 0.100 0.100 0.000   0 0.105
SGPZF7 23/06/2016 Call 4.000 0.830 0.830 0.000   0 0.820
SGPZG7 23/06/2016 Put 4.000 0.155 0.155 0.000   0 0.155
SGPZH7 23/06/2016 Call 4.200 0.695 0.695 0.000   0 0.690
SGPZI7 23/06/2016 Put 4.200 0.225 0.225 0.000   0 0.225
SGPZJ7 23/06/2016 Call 4.400 0.580 0.580 0.000   0 0.575
SGPZK7 23/06/2016 Put 4.400 0.310 0.310 0.000   0 0.310
SGPZL7 23/06/2016 Call 4.600 0.480 0.480 0.000   100 0.475
SGPZM7 23/06/2016 Put 4.600 0.410 0.410 0.000   0 0.415
SGPZP7 23/06/2016 Call 4.800 0.395 0.395 0.000   0 0.390
SGPZQ7 23/06/2016 Put 4.800 0.525 0.525 0.000   0 0.530
SGPZN7 23/06/2016 Call 5.000 0.325 0.325 0.000   0 0.320
SGPZO7 23/06/2016 Put 5.000 0.660 0.660 0.000   0 0.665
SGPBL8 23/06/2016 Call 5.500 0.190 0.190 0.000   0 0.190
SGPBM8 23/06/2016 Put 5.500 1.040 1.040 0.000   0 1.045
SGPE18 23/06/2016 Call 6.000 0.110 0.110 0.000   0 0.110
SGPE28 23/06/2016 Put 6.000 1.470 1.470 0.000   0 1.480
SGPEQ8 23/06/2016 Call 6.500 0.060 0.060 0.000   0 0.060
SGPER8 23/06/2016 Put 6.500 1.935 1.935 0.000   0 1.945

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.