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 4.160 Up 0.060 4.150 4.160 4.110 4.195 4.110 4,151,153 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 4.170 4.170 0.000   0 4.090
SGPQ27 27/11/2014 Call 3.200 0.000 0.000 0.000   0 0.905
SGPQ37 27/11/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPP77 27/11/2014 Call 3.300 0.880 0.880 0.000   0 0.805
SGPP87 27/11/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SGPPX7 27/11/2014 Call 3.400 0.780 0.780 0.000   0 0.705
SGPPY7 27/11/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SGPP57 27/11/2014 Call 3.500 0.680 0.680 0.000   0 0.605
SGPP67 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SGPPV7 27/11/2014 Call 3.600 0.580 0.580 0.000   0 0.505
SGPPW7 27/11/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SGPPL7 27/11/2014 Call 3.700 0.480 0.480 0.000   0 0.405
SGPPM7 27/11/2014 Put 3.700 0.000 0.000 0.000   0 0.000
SGPWE7 27/11/2014 Call 3.710 0.470 0.470 0.000   0 0.395
SGPWD7 27/11/2014 Put 3.710 0.000 0.000 0.000   0 0.000
SGPPZ7 27/11/2014 Call 3.800 0.335 0.400 0.000   0 0.305
SGPQ17 27/11/2014 Put 3.800 0.000 0.000 0.000   0 0.000
SGPWF7 27/11/2014 Call 3.810 0.370 0.370 0.000   0 0.295
SGPWG7 27/11/2014 Put 3.810 0.000 0.000 0.000   0 0.000
SGPPN7 27/11/2014 Call 3.900 0.235 0.300 0.000   45 0.210
SGPPO7 27/11/2014 Put 3.900 0.000 0.000 0.000   52 0.000
SGPQ67 27/11/2014 Call 4.000 0.135 0.195 0.000   45 0.120
SGPQ77 27/11/2014 Put 4.000 0.000 0.030 0.000   1,200 0.001
SGPQN7 27/11/2014 Call 4.010 0.170 0.170 0.000   0 0.110
SGPQO7 27/11/2014 Put 4.010 0.000 0.000 0.000   0 0.002
SGPPR7 27/11/2014 Call 4.100 0.045 0.085 0.000   20 0.045
SGPPS7 27/11/2014 Put 4.100 0.000 0.030 0.000   120 0.025
SGPQ87 27/11/2014 Call 4.200 0.000 0.040 0.000   3,105 0.007
SGPQ97 27/11/2014 Put 4.200 0.020 0.055 0.000   3,250 0.100
SGPP97 27/11/2014 Call 4.300 0.001 0.001 0.000   350 0.000
SGPPK7 27/11/2014 Put 4.300 0.105 0.160 0.000   0 0.200
SGPQ47 27/11/2014 Call 4.400 0.000 0.000 0.000   0 0.000
SGPQ57 27/11/2014 Put 4.400 0.205 0.260 0.000   0 0.300
SGPPP7 27/11/2014 Call 4.500 0.000 0.050 0.000   200 0.000
SGPPQ7 27/11/2014 Put 4.500 0.305 0.370 0.000   0 0.400
SGPPT7 27/11/2014 Call 4.600 0.000 0.000 0.000   0 0.000
SGPPU7 27/11/2014 Put 4.600 0.430 0.430 0.000   0 0.500
SGPQF7 27/11/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SGPQG7 27/11/2014 Put 4.700 0.530 0.530 0.000   0 0.600
SGPS67 27/11/2014 Call 4.800 0.000 0.000 0.000   400 0.000
SGPS77 27/11/2014 Put 4.800 0.630 0.630 0.000   0 0.700
SGPTG7 27/11/2014 Call 4.900 0.000 0.000 0.000   400 0.000
SGPTH7 27/11/2014 Put 4.900 0.730 0.730 0.000   0 0.800
SGPTW7 27/11/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTX7 27/11/2014 Put 5.000 0.000 0.000 0.000   0 0.905
SGPPO8 18/12/2014 Call 0.010 4.175 4.175 0.000   60,825 4.095
SGPBS9 18/12/2014 Call 2.600 0.000 0.000 0.000   20 1.505
SGPBT9 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
SGPPK8 18/12/2014 Call 2.700 0.000 0.000 0.000   0 1.405
SGPPL8 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
SGPP48 18/12/2014 Call 2.800 0.000 0.000 0.000   0 1.305
SGPP58 18/12/2014 Put 2.800 0.000 0.000 0.000   0 0.000
SGPP88 18/12/2014 Call 2.900 0.000 0.000 0.000   0 1.205
SGPP98 18/12/2014 Put 2.900 0.000 0.000 0.000   0 0.000
SGPP68 18/12/2014 Call 3.000 0.000 0.000 0.000   0 1.105
SGPP78 18/12/2014 Put 3.000 0.000 0.000 0.000   20 0.000
SGPPM8 18/12/2014 Call 3.100 0.000 0.000 0.000   0 1.010
SGPPN8 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPPP8 18/12/2014 Call 3.200 0.000 0.000 0.000   0 0.910
SGPPQ8 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPPR8 18/12/2014 Call 3.300 0.885 0.885 0.000   0 0.810
SGPPS8 18/12/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SGPPZ8 18/12/2014 Call 3.400 0.785 0.785 0.000   0 0.715
SGPQ18 18/12/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SGPQN8 18/12/2014 Call 3.500 0.685 0.685 0.000   0 0.615
SGPQO8 18/12/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SGPRG8 18/12/2014 Call 3.600 0.585 0.585 0.000   0 0.515
SGPRH8 18/12/2014 Put 3.600 0.000 0.000 0.000   20 0.000
SGPSB8 18/12/2014 Call 3.700 0.485 0.485 0.000   1,440 0.415
SGPSC8 18/12/2014 Put 3.700 0.001 0.001 0.000   100 0.000
SGPWH7 18/12/2014 Call 3.710 0.475 0.475 0.000   0 0.405
SGPWI7 18/12/2014 Put 3.710 0.001 0.001 0.000   0 0.000
SGPBO9 18/12/2014 Call 3.800 0.350 0.410 0.000   0 0.320
SGPBP9 18/12/2014 Put 3.800 0.000 0.030 0.000   0 0.001
SGPWK7 18/12/2014 Call 3.810 0.375 0.375 0.000   0 0.310
SGPWJ7 18/12/2014 Put 3.810 0.002 0.002 0.000   0 0.001
SGPIY7 18/12/2014 Call 3.900 0.255 0.310 0.000   0 0.230
SGPIZ7 18/12/2014 Put 3.900 0.000 0.035 0.000   0 0.005
SGPBQ9 18/12/2014 Call 4.000 0.160 0.210 0.000   683 0.145
SGPBR9 18/12/2014 Put 4.000 0.002 0.040 0.000   300 0.020
SGPIW7 18/12/2014 Call 4.100 0.085 0.125 0.000   3,318 0.080
SGPIX7 18/12/2014 Put 4.100 0.015 0.055 0.000   3,170 0.055
SGPCM9 18/12/2014 Call 4.200 0.025 0.065 0.070 220 2,510 0.035
SGPCN9 18/12/2014 Put 4.200 0.060 0.090 0.000   100 0.120
SGPQK7 18/12/2014 Call 4.210 0.050 0.050 0.000   0 0.030
SGPQJ7 18/12/2014 Put 4.210 0.090 0.090 0.000   0 0.125
SGPJ17 18/12/2014 Call 4.300 0.001 0.040 0.000   3,639 0.010
SGPJ27 18/12/2014 Put 4.300 0.120 0.170 0.000   0 0.205
SGPJG9 18/12/2014 Call 4.400 0.000 0.035 0.000   50 0.003
SGPJH9 18/12/2014 Put 4.400 0.205 0.260 0.000   0 0.300
SGPJL7 18/12/2014 Call 4.500 0.001 0.001 0.000   0 0.001
SGPJM7 18/12/2014 Put 4.500 0.305 0.370 0.000   0 0.400
SGPQ29 18/12/2014 Call 4.600 0.000 0.000 0.000   0 0.000
SGPQ39 18/12/2014 Put 4.600 0.430 0.430 0.000   0 0.500
SGPL87 18/12/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SGPL97 18/12/2014 Put 4.700 0.530 0.530 0.000   0 0.600
SGPT99 18/12/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SGPTA9 18/12/2014 Put 4.800 0.630 0.630 0.000   0 0.700
SGPTI7 18/12/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SGPTJ7 18/12/2014 Put 4.900 0.725 0.725 0.000   0 0.800
SGPTY7 18/12/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTZ7 18/12/2014 Put 5.000 0.000 0.000 0.000   0 0.900
SGPT37 29/01/2015 Call 0.010 4.070 4.070 0.000   0 3.990
SGPWL7 29/01/2015 Call 3.200 0.990 0.990 0.000   0 0.910
SGPWM7 29/01/2015 Put 3.200 0.000 0.000 0.000   0 0.004
SGPT47 29/01/2015 Call 3.300 0.890 0.890 0.000   0 0.810
SGPT57 29/01/2015 Put 3.300 0.003 0.003 0.000   0 0.007
SGPSG7 29/01/2015 Call 3.400 0.790 0.790 0.000   0 0.710
SGPSH7 29/01/2015 Put 3.400 0.006 0.006 0.000   0 0.010
SGPSY7 29/01/2015 Call 3.500 0.690 0.690 0.000   0 0.610
SGPSZ7 29/01/2015 Put 3.500 0.010 0.010 0.000   0 0.015
SGPSI7 29/01/2015 Call 3.600 0.590 0.590 0.000   0 0.510
SGPSJ7 29/01/2015 Put 3.600 0.000 0.040 0.000   100 0.020
SGPSO7 29/01/2015 Call 3.700 0.490 0.490 0.000   0 0.415
SGPSP7 29/01/2015 Put 3.700 0.006 0.040 0.000   0 0.030
SGPSK7 29/01/2015 Call 3.800 0.330 0.410 0.000   0 0.315
SGPSL7 29/01/2015 Put 3.800 0.010 0.040 0.000   400 0.040
SGPSU7 29/01/2015 Call 3.900 0.245 0.310 0.000   0 0.225
SGPSV7 29/01/2015 Put 3.900 0.030 0.055 0.000   40 0.060
SGPSC7 29/01/2015 Call 4.000 0.155 0.205 0.000   90 0.145
SGPSD7 29/01/2015 Put 4.000 0.055 0.085 0.000   400 0.095
SGPSS7 29/01/2015 Call 4.100 0.095 0.125 0.000   4,000 0.085
SGPST7 29/01/2015 Put 4.100 0.100 0.125 0.000   0 0.150
SGPS87 29/01/2015 Call 4.200 0.040 0.065 0.000   2,580 0.045
SGPS97 29/01/2015 Put 4.200 0.160 0.195 0.000   2,500 0.225
SGPT17 29/01/2015 Call 4.300 0.015 0.045 0.000   420 0.025
SGPT27 29/01/2015 Put 4.300 0.235 0.280 0.000   0 0.315
SGPSA7 29/01/2015 Call 4.400 0.003 0.040 0.000   0 0.015
SGPSB7 29/01/2015 Put 4.400 0.325 0.370 0.000   0 0.410
SGPSQ7 29/01/2015 Call 4.500 0.010 0.010 0.000   0 0.008
SGPSR7 29/01/2015 Put 4.500 0.395 0.495 0.000   0 0.510
SGPSE7 29/01/2015 Call 4.600 0.005 0.005 0.000   0 0.005
SGPSF7 29/01/2015 Put 4.600 0.535 0.535 0.000   0 0.610
SGPSW7 29/01/2015 Call 4.700 0.003 0.003 0.000   0 0.003
SGPSX7 29/01/2015 Put 4.700 0.635 0.635 0.000   0 0.710
SGPSM7 29/01/2015 Call 4.800 0.000 0.000 0.000   0 0.001
SGPSN7 29/01/2015 Put 4.800 0.735 0.735 0.000   0 0.810
SGPTK7 29/01/2015 Call 4.900 0.001 0.001 0.000   0 0.001
SGPTL7 29/01/2015 Put 4.900 0.830 0.830 0.000   0 0.910
SGPU17 29/01/2015 Call 5.000 0.000 0.000 0.000   0 0.000
SGPU27 29/01/2015 Put 5.000 0.930 0.930 0.000   0 1.010
SGPV27 26/02/2015 Call 0.010 4.080 4.080 0.000   0 4.000
SGPWN7 26/02/2015 Call 3.200 0.990 0.990 0.000   0 0.910
SGPWO7 26/02/2015 Put 3.200 0.007 0.007 0.000   0 0.008
SGPV77 26/02/2015 Call 3.300 0.890 0.890 0.000   0 0.810
SGPV87 26/02/2015 Put 3.300 0.010 0.010 0.000   0 0.010
SGPV57 26/02/2015 Call 3.400 0.790 0.790 0.000   0 0.710
SGPV67 26/02/2015 Put 3.400 0.015 0.015 0.000   0 0.015
SGPUT7 26/02/2015 Call 3.500 0.690 0.690 0.000   0 0.610
SGPUU7 26/02/2015 Put 3.500 0.002 0.040 0.000   0 0.020
SGPUF7 26/02/2015 Call 3.600 0.590 0.590 0.000   0 0.515
SGPUG7 26/02/2015 Put 3.600 0.005 0.040 0.000   0 0.030
SGPUR7 26/02/2015 Call 3.700 0.490 0.490 0.000   0 0.415
SGPUS7 26/02/2015 Put 3.700 0.015 0.040 0.000   0 0.040
SGPUJ7 26/02/2015 Call 3.800 0.390 0.390 0.000   0 0.325
SGPUK7 26/02/2015 Put 3.800 0.030 0.055 0.000   0 0.055
SGPUX7 26/02/2015 Call 3.900 0.255 0.310 0.000   0 0.240
SGPUY7 26/02/2015 Put 3.900 0.050 0.075 0.000   0 0.080
SGPU97 26/02/2015 Call 4.000 0.175 0.220 0.000   0 0.165
SGPUA7 26/02/2015 Put 4.000 0.085 0.110 0.000   0 0.115
SGPUV7 26/02/2015 Call 4.100 0.110 0.145 0.000   0 0.105
SGPUW7 26/02/2015 Put 4.100 0.130 0.155 0.000   0 0.170
SGPU77 26/02/2015 Call 4.200 0.065 0.090 0.000   20 0.065
SGPU87 26/02/2015 Put 4.200 0.180 0.220 0.000   0 0.235
SGPUN7 26/02/2015 Call 4.300 0.035 0.055 0.000   0 0.040
SGPUO7 26/02/2015 Put 4.300 0.255 0.295 0.000   0 0.320
SGPUB7 26/02/2015 Call 4.400 0.015 0.040 0.000   0 0.025
SGPUC7 26/02/2015 Put 4.400 0.340 0.380 0.000   0 0.415
SGPUZ7 26/02/2015 Call 4.500 0.005 0.040 0.000   0 0.020
SGPV17 26/02/2015 Put 4.500 0.445 0.445 0.000   0 0.510
SGPUD7 26/02/2015 Call 4.600 0.015 0.015 0.000   0 0.010
SGPUE7 26/02/2015 Put 4.600 0.535 0.535 0.000   0 0.610
SGPUP7 26/02/2015 Call 4.700 0.015 0.015 0.000   0 0.008
SGPUQ7 26/02/2015 Put 4.700 0.630 0.630 0.000   0 0.710
SGPUL7 26/02/2015 Call 4.800 0.009 0.009 0.000   0 0.005
SGPUM7 26/02/2015 Put 4.800 0.730 0.730 0.000   0 0.810
SGPUH7 26/02/2015 Call 4.900 0.006 0.006 0.000   0 0.003
SGPUI7 26/02/2015 Put 4.900 0.830 0.830 0.000   0 0.910
SGPV37 26/02/2015 Call 5.000 0.000 0.000 0.000   0 0.002
SGPV47 26/02/2015 Put 5.000 0.000 0.000 0.000   0 1.010
SGPMT7 26/03/2015 Call 0.010 4.085 4.085 0.000   0 4.005
SGPWC9 26/03/2015 Call 2.600 0.000 0.000 0.000   0 1.505
SGPWD9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.001
SGPSW9 26/03/2015 Call 2.800 0.000 0.000 0.000   0 1.305
SGPSX9 26/03/2015 Put 2.800 0.000 0.000 0.000   0 0.002
SGPSG9 26/03/2015 Call 3.000 0.000 0.000 0.000   0 1.110
SGPSH9 26/03/2015 Put 3.000 0.000 0.000 0.000   0 0.007
SGPML7 26/03/2015 Call 3.100 0.000 0.000 0.000   0 1.010
SGPMM7 26/03/2015 Put 3.100 0.000 0.000 0.000   0 0.010
SGPSO9 26/03/2015 Call 3.200 0.990 0.990 0.000   0 0.910
SGPSP9 26/03/2015 Put 3.200 0.000 0.000 0.000   0 0.015
SGPMJ7 26/03/2015 Call 3.300 0.890 0.890 0.000   0 0.810
SGPMK7 26/03/2015 Put 3.300 0.015 0.015 0.000   0 0.020
SGPSE9 26/03/2015 Call 3.400 0.790 0.790 0.000   0 0.710
SGPSF9 26/03/2015 Put 3.400 0.020 0.020 0.000   0 0.025
SGPMN7 26/03/2015 Call 3.500 0.690 0.690 0.000   0 0.610
SGPMO7 26/03/2015 Put 3.500 0.025 0.025 0.000   150 0.035
SGPSI9 26/03/2015 Call 3.600 0.590 0.590 0.000   0 0.515
SGPSJ9 26/03/2015 Put 3.600 0.030 0.030 0.000   70 0.040
SGPMP7 26/03/2015 Call 3.700 0.490 0.490 0.000   0 0.415
SGPMQ7 26/03/2015 Put 3.700 0.040 0.040 0.000   100 0.055
SGPSK9 26/03/2015 Call 3.800 0.390 0.390 0.000   20 0.325
SGPSL9 26/03/2015 Put 3.800 0.055 0.055 0.000   290 0.075
SGPMR7 26/03/2015 Call 3.900 0.295 0.295 0.000   1,690 0.240
SGPMS7 26/03/2015 Put 3.900 0.075 0.075 0.000   800 0.100
SGPSM9 26/03/2015 Call 4.000 0.210 0.210 0.000   310 0.170
SGPSN9 26/03/2015 Put 4.000 0.100 0.100 0.000   20 0.145
SGPMF7 26/03/2015 Call 4.100 0.140 0.140 0.000   472 0.115
SGPMG7 26/03/2015 Put 4.100 0.145 0.145 0.000   0 0.195
SGPSS9 26/03/2015 Call 4.200 0.095 0.095 0.000   0 0.075
SGPST9 26/03/2015 Put 4.200 0.200 0.200 0.000   110 0.260
SGPMH7 26/03/2015 Call 4.300 0.065 0.065 0.000   250 0.050
SGPMI7 26/03/2015 Put 4.300 0.275 0.275 0.000   100 0.340
SGPSU9 26/03/2015 Call 4.400 0.045 0.045 0.000   40 0.035
SGPSV9 26/03/2015 Put 4.400 0.360 0.360 0.000   0 0.425
SGPMU7 26/03/2015 Call 4.500 0.035 0.035 0.000   0 0.025
SGPMV7 26/03/2015 Put 4.500 0.450 0.450 0.000   0 0.515
SGPSQ9 26/03/2015 Call 4.600 0.025 0.025 0.000   0 0.020
SGPSR9 26/03/2015 Put 4.600 0.545 0.545 0.000   0 0.615
SGPQH7 26/03/2015 Call 4.700 0.020 0.020 0.000   0 0.015
SGPQI7 26/03/2015 Put 4.700 0.640 0.640 0.000   0 0.710
SGPTB9 26/03/2015 Call 4.800 0.015 0.015 0.000   0 0.010
SGPTC9 26/03/2015 Put 4.800 0.735 0.735 0.000   0 0.810
SGPTM7 26/03/2015 Call 4.900 0.010 0.010 0.000   0 0.008
SGPTN7 26/03/2015 Put 4.900 0.830 0.830 0.000   0 0.910
SGPU37 26/03/2015 Call 5.000 0.008 0.008 0.000   0 0.005
SGPU47 26/03/2015 Put 5.000 0.930 0.930 0.000   0 1.010
SGPXR7 23/04/2015 Call 0.010 4.095 4.095 0.000   0 4.015
SGPXU7 23/04/2015 Call 3.400 0.790 0.790 0.000   0 0.710
SGPXV7 23/04/2015 Put 3.400 0.020 0.020 0.000   0 0.035
SGPWV7 23/04/2015 Call 3.500 0.690 0.690 0.000   0 0.610
SGPWW7 23/04/2015 Put 3.500 0.030 0.030 0.000   0 0.040
SGPWX7 23/04/2015 Call 3.600 0.590 0.590 0.000   0 0.510
SGPWY7 23/04/2015 Put 3.600 0.035 0.035 0.000   0 0.045
SGPWZ7 23/04/2015 Call 3.700 0.490 0.490 0.000   0 0.415
SGPX17 23/04/2015 Put 3.700 0.045 0.045 0.000   0 0.060
SGPX27 23/04/2015 Call 3.800 0.395 0.395 0.000   0 0.320
SGPX37 23/04/2015 Put 3.800 0.060 0.060 0.000   0 0.080
SGPX47 23/04/2015 Call 3.900 0.300 0.300 0.000   0 0.240
SGPX57 23/04/2015 Put 3.900 0.080 0.080 0.000   0 0.110
SGPX67 23/04/2015 Call 4.000 0.220 0.220 0.000   0 0.175
SGPX77 23/04/2015 Put 4.000 0.115 0.115 0.000   0 0.150
SGPX87 23/04/2015 Call 4.100 0.155 0.155 0.000   0 0.125
SGPX97 23/04/2015 Put 4.100 0.155 0.155 0.000   0 0.205
SGPXA7 23/04/2015 Call 4.200 0.105 0.105 0.000   0 0.085
SGPXB7 23/04/2015 Put 4.200 0.210 0.210 0.000   0 0.270
SGPXC7 23/04/2015 Call 4.300 0.075 0.075 0.000   0 0.060
SGPXD7 23/04/2015 Put 4.300 0.280 0.280 0.000   0 0.345
SGPXF7 23/04/2015 Call 4.400 0.055 0.055 0.000   0 0.040
SGPXG7 23/04/2015 Put 4.400 0.365 0.365 0.000   0 0.430
SGPXH7 23/04/2015 Call 4.500 0.040 0.040 0.000   0 0.030
SGPXI7 23/04/2015 Put 4.500 0.450 0.450 0.000   0 0.520
SGPXJ7 23/04/2015 Call 4.600 0.030 0.030 0.000   0 0.020
SGPXK7 23/04/2015 Put 4.600 0.545 0.545 0.000   0 0.615
SGPXL7 23/04/2015 Call 4.700 0.020 0.020 0.000   0 0.015
SGPXM7 23/04/2015 Put 4.700 0.640 0.640 0.000   0 0.710
SGPXN7 23/04/2015 Call 4.800 0.015 0.015 0.000   0 0.008
SGPXO7 23/04/2015 Put 4.800 0.735 0.735 0.000   0 0.810
SGPXP7 23/04/2015 Call 4.900 0.010 0.010 0.000   0 0.005
SGPXQ7 23/04/2015 Put 4.900 0.830 0.830 0.000   0 0.910
SGPXS7 23/04/2015 Call 5.000 0.007 0.007 0.000   0 0.003
SGPXT7 23/04/2015 Put 5.000 0.000 0.000 0.000   0 1.010
SGPDP9 25/06/2015 Call 0.010 4.115 4.115 0.000   0 4.035
SGPDL9 25/06/2015 Call 2.400 0.000 0.000 0.000   0 1.705
SGPDM9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SGPD39 25/06/2015 Call 2.600 0.000 0.000 0.000   0 1.505
SGPD49 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.001
SGPD79 25/06/2015 Call 2.800 0.000 0.000 0.000   0 1.305
SGPD89 25/06/2015 Put 2.800 0.000 0.000 0.000   0 0.002
SGPCW9 25/06/2015 Call 3.000 0.000 0.000 0.000   0 1.110
SGPCX9 25/06/2015 Put 3.000 0.000 0.000 0.000   0 0.007
SGPCY9 25/06/2015 Call 3.200 0.000 0.000 0.000   0 0.910
SGPCZ9 25/06/2015 Put 3.200 0.000 0.000 0.000   0 0.015
SGPQX7 25/06/2015 Call 3.300 0.890 0.890 0.000   0 0.810
SGPQY7 25/06/2015 Put 3.300 0.020 0.020 0.000   0 0.025
SGPDN9 25/06/2015 Call 3.400 0.790 0.790 0.000   0 0.710
SGPDO9 25/06/2015 Put 3.400 0.030 0.030 0.000   0 0.035
SGPQZ7 25/06/2015 Call 3.500 0.690 0.690 0.000   0 0.610
SGPR17 25/06/2015 Put 3.500 0.040 0.040 0.000   0 0.050
SGPD19 25/06/2015 Call 3.600 0.590 0.590 0.000   0 0.510
SGPD29 25/06/2015 Put 3.600 0.055 0.055 0.000   30 0.070
SGPQV7 25/06/2015 Call 3.700 0.495 0.495 0.000   0 0.420
SGPQW7 25/06/2015 Put 3.700 0.075 0.075 0.000   0 0.095
SGPD59 25/06/2015 Call 3.800 0.400 0.400 0.000   0 0.330
SGPD69 25/06/2015 Put 3.800 0.100 0.100 0.000   0 0.125
SGPR27 25/06/2015 Call 3.900 0.315 0.315 0.000   0 0.255
SGPR37 25/06/2015 Put 3.900 0.135 0.135 0.000   400 0.170
SGPD99 25/06/2015 Call 4.000 0.245 0.245 0.000   400 0.190
SGPDK9 25/06/2015 Put 4.000 0.175 0.175 0.000   30 0.215
SGPQT7 25/06/2015 Call 4.100 0.000 0.215 0.000   0 0.140
SGPQU7 25/06/2015 Put 4.100 0.230 0.230 0.000   0 0.275
SGPF89 25/06/2015 Call 4.200 0.135 0.135 0.000   400 0.105
SGPF99 25/06/2015 Put 4.200 0.290 0.290 0.000   440 0.340
SGPQP7 25/06/2015 Call 4.300 0.095 0.095 0.000   400 0.075
SGPQQ7 25/06/2015 Put 4.300 0.360 0.360 0.000   0 0.415
SGPJI9 25/06/2015 Call 4.400 0.065 0.065 0.000   400 0.050
SGPJJ9 25/06/2015 Put 4.400 0.435 0.435 0.000   0 0.495
SGPQR7 25/06/2015 Call 4.500 0.045 0.045 0.000   161 0.040
SGPQS7 25/06/2015 Put 4.500 0.515 0.515 0.000   0 0.580
SGPQ49 25/06/2015 Call 4.600 0.035 0.035 0.000   0 0.030
SGPQ59 25/06/2015 Put 4.600 0.605 0.605 0.000   0 0.670
SGPRZ7 25/06/2015 Call 4.700 0.030 0.030 0.000   0 0.025
SGPS17 25/06/2015 Put 4.700 0.690 0.690 0.000   0 0.765
SGPTD9 25/06/2015 Call 4.800 0.025 0.025 0.000   0 0.020
SGPTE9 25/06/2015 Put 4.800 0.775 0.775 0.000   0 0.860
SGPTO7 25/06/2015 Call 4.900 0.020 0.020 0.000   0 0.015
SGPTP7 25/06/2015 Put 4.900 0.865 0.865 0.000   0 0.955
SGPU57 25/06/2015 Call 5.000 0.000 0.000 0.000   0 0.009
SGPU67 25/06/2015 Put 5.000 0.000 0.000 0.000   0 1.055
SGPW87 24/09/2015 Call 0.010 4.020 4.020 0.000   0 3.935
SGPIM7 24/09/2015 Call 2.800 0.000 0.000 0.000   0 1.305
SGPIN7 24/09/2015 Put 2.800 0.000 0.000 0.000   0 0.015
SGPD97 24/09/2015 Call 3.000 0.000 0.000 0.000   0 1.110
SGPDK7 24/09/2015 Put 3.000 0.000 0.000 0.000   0 0.025
SGPDL7 24/09/2015 Call 3.200 0.000 0.000 0.000   0 0.910
SGPDM7 24/09/2015 Put 3.200 0.000 0.000 0.000   0 0.035
SGPVD7 24/09/2015 Call 3.300 0.890 0.890 0.000   0 0.810
SGPVE7 24/09/2015 Put 3.300 0.030 0.030 0.000   0 0.045
SGPDP7 24/09/2015 Call 3.400 0.790 0.790 0.000   0 0.710
SGPDQ7 24/09/2015 Put 3.400 0.040 0.040 0.000   100 0.060
SGPVB7 24/09/2015 Call 3.500 0.690 0.690 0.000   0 0.610
SGPVC7 24/09/2015 Put 3.500 0.055 0.055 0.000   0 0.075
SGPDR7 24/09/2015 Call 3.600 0.590 0.590 0.000   0 0.510
SGPDS7 24/09/2015 Put 3.600 0.075 0.075 0.000   0 0.095
SGPVF7 24/09/2015 Call 3.700 0.495 0.495 0.000   0 0.420
SGPVG7 24/09/2015 Put 3.700 0.100 0.100 0.000   0 0.125
SGPDN7 24/09/2015 Call 3.800 0.405 0.405 0.000   0 0.340
SGPDO7 24/09/2015 Put 3.800 0.130 0.130 0.000   0 0.155
SGPV97 24/09/2015 Call 3.900 0.325 0.325 0.000   0 0.270
SGPVA7 24/09/2015 Put 3.900 0.165 0.165 0.000   0 0.200
SGPDT7 24/09/2015 Call 4.000 0.260 0.260 0.000   0 0.215
SGPDU7 24/09/2015 Put 4.000 0.210 0.210 0.000   250 0.245
SGPVL7 24/09/2015 Call 4.100 0.200 0.200 0.000   0 0.165
SGPVM7 24/09/2015 Put 4.100 0.260 0.260 0.000   150 0.300
SGPDV7 24/09/2015 Call 4.200 0.155 0.155 0.000   0 0.125
SGPDW7 24/09/2015 Put 4.200 0.315 0.315 0.000   200 0.365
SGPVH7 24/09/2015 Call 4.300 0.115 0.115 0.000   0 0.090
SGPVI7 24/09/2015 Put 4.300 0.380 0.380 0.000   0 0.435
SGPDZ7 24/09/2015 Call 4.400 0.085 0.085 0.000   300 0.065
SGPE17 24/09/2015 Put 4.400 0.455 0.455 0.000   0 0.510
SGPVJ7 24/09/2015 Call 4.500 0.065 0.065 0.000   400 0.050
SGPVK7 24/09/2015 Put 4.500 0.530 0.530 0.000   0 0.595
SGPDX7 24/09/2015 Call 4.600 0.045 0.045 0.000   0 0.040
SGPDY7 24/09/2015 Put 4.600 0.615 0.615 0.000   0 0.680
SGPVN7 24/09/2015 Call 4.700 0.040 0.040 0.000   0 0.030
SGPVO7 24/09/2015 Put 4.700 0.705 0.705 0.000   0 0.775
SGPE27 24/09/2015 Call 4.800 0.030 0.030 0.000   0 0.030
SGPE37 24/09/2015 Put 4.800 0.795 0.795 0.000   0 0.870
SGPWT7 24/09/2015 Call 4.900 0.030 0.030 0.000   0 0.025
SGPWU7 24/09/2015 Put 4.900 0.890 0.890 0.000   0 0.965
SGPT67 24/09/2015 Call 5.000 0.025 0.025 0.000   0 0.020
SGPT77 24/09/2015 Put 5.000 0.000 0.000 0.000   0 1.060
SGPMQ9 17/12/2015 Call 3.000 1.185 1.185 0.000   185 1.105
SGPMR9 17/12/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SGPR87 17/12/2015 Call 3.200 0.985 0.985 0.000   0 0.905
SGPR97 17/12/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SGPRF7 17/12/2015 Call 3.400 0.790 0.790 0.000   0 0.710
SGPRG7 17/12/2015 Put 3.400 0.001 0.001 0.000   0 0.002
SGPMI9 17/12/2015 Call 3.600 0.590 0.590 0.000   80 0.510
SGPMJ9 17/12/2015 Put 3.600 0.007 0.007 0.000   0 0.015
SGPME9 17/12/2015 Call 3.800 0.390 0.390 0.000   0 0.310
SGPMF9 17/12/2015 Put 3.800 0.035 0.035 0.000   150 0.055
SGPRL7 17/12/2015 Call 4.000 0.210 0.210 0.000   0 0.155
SGPRM7 17/12/2015 Put 4.000 0.105 0.105 0.000   0 0.145
SGPRJ7 17/12/2015 Call 4.200 0.105 0.105 0.000   0 0.075
SGPRK7 17/12/2015 Put 4.200 0.230 0.230 0.000   100 0.290
SGPRH7 17/12/2015 Call 4.400 0.050 0.050 0.000   250 0.035
SGPRI7 17/12/2015 Put 4.400 0.400 0.400 0.000   0 0.470
SGPR67 17/12/2015 Call 4.600 0.025 0.025 0.000   200 0.015
SGPR77 17/12/2015 Put 4.600 0.590 0.590 0.000   0 0.665
SGPR47 17/12/2015 Call 4.800 0.010 0.010 0.000   0 0.006
SGPR57 17/12/2015 Put 4.800 0.785 0.785 0.000   0 0.860
SGPT87 17/12/2015 Call 5.000 0.004 0.004 0.000   0 0.002
SGPT97 17/12/2015 Put 5.000 0.980 0.980 0.000   0 1.060
SGPWP7 23/03/2016 Call 3.000 1.185 1.185 0.000   0 1.110
SGPWQ7 23/03/2016 Put 3.000 0.015 0.015 0.000   0 0.020
SGPVR7 23/03/2016 Call 3.200 0.985 0.985 0.000   0 0.910
SGPVS7 23/03/2016 Put 3.200 0.030 0.030 0.000   0 0.040
SGPVP7 23/03/2016 Call 3.400 0.785 0.785 0.000   0 0.710
SGPVQ7 23/03/2016 Put 3.400 0.065 0.065 0.000   0 0.080
SGPVT7 23/03/2016 Call 3.600 0.590 0.590 0.000   0 0.515
SGPVU7 23/03/2016 Put 3.600 0.120 0.120 0.000   0 0.140
SGPW67 23/03/2016 Call 3.800 0.415 0.415 0.000   0 0.355
SGPW77 23/03/2016 Put 3.800 0.195 0.195 0.000   0 0.225
SGPVV7 23/03/2016 Call 4.000 0.285 0.285 0.000   0 0.240
SGPVW7 23/03/2016 Put 4.000 0.295 0.295 0.000   0 0.335
SGPVX7 23/03/2016 Call 4.200 0.195 0.195 0.000   0 0.160
SGPVY7 23/03/2016 Put 4.200 0.415 0.415 0.000   0 0.465
SGPVZ7 23/03/2016 Call 4.400 0.125 0.125 0.000   100 0.105
SGPW17 23/03/2016 Put 4.400 0.555 0.555 0.000   0 0.610
SGPW27 23/03/2016 Call 4.600 0.080 0.080 0.000   0 0.065
SGPW37 23/03/2016 Put 4.600 0.710 0.710 0.000   0 0.775
SGPW47 23/03/2016 Call 4.800 0.050 0.050 0.000   0 0.040
SGPW57 23/03/2016 Put 4.800 0.880 0.880 0.000   0 0.950
SGPWR7 23/03/2016 Call 5.000 0.030 0.030 0.000   0 0.025
SGPWS7 23/03/2016 Put 5.000 1.055 1.055 0.000   0 1.130
SGPX99 23/06/2016 Call 3.600 0.670 0.670 0.000   0 0.610
SGPXA9 23/06/2016 Put 3.600 0.205 0.205 0.000   500 0.230

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.