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 4.315 Down -0.015 4.310 4.320 4.360 4.360 4.280 1,250,323 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPYS7 28/05/2015 Call 0.010 4.325 4.325 0.000   0 4.320
SGPYT7 28/05/2015 Call 3.400 0.935 0.935 0.000   0 0.930
SGPYU7 28/05/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SGPYM7 28/05/2015 Call 3.500 0.835 0.835 0.000   0 0.830
SGPYN7 28/05/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SGPXZ7 28/05/2015 Call 3.600 0.735 0.735 0.000   0 0.730
SGPY17 28/05/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SGPYG7 28/05/2015 Call 3.700 0.635 0.635 0.000   0 0.630
SGPYH7 28/05/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SGPY87 28/05/2015 Call 3.800 0.535 0.535 0.000   0 0.530
SGPY97 28/05/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SGPYI7 28/05/2015 Call 3.900 0.390 0.455 0.000   0 0.430
SGPYJ7 28/05/2015 Put 3.900 0.000 0.000 0.000   0 0.000
SGPY67 28/05/2015 Call 4.000 0.290 0.355 0.000   0 0.330
SGPY77 28/05/2015 Put 4.000 0.000 0.050 0.000   0 0.000
SGPYO7 28/05/2015 Call 4.100 0.190 0.245 0.000   0 0.230
SGPYP7 28/05/2015 Put 4.100 0.000 0.000 0.000   0 0.000
SGPY47 28/05/2015 Call 4.200 0.090 0.140 0.000   150 0.130
SGPY57 28/05/2015 Put 4.200 0.000 0.000 0.000   3,485 0.000
SGPYQ7 28/05/2015 Call 4.300 0.003 0.040 0.000   0 0.045
SGPYR7 28/05/2015 Put 4.300 0.000 0.040 0.000   0 0.015
SGPY27 28/05/2015 Call 4.400 0.000 0.000 0.000   0 0.006
SGPY37 28/05/2015 Put 4.400 0.065 0.100 0.000   145 0.080
SGPYK7 28/05/2015 Call 4.500 0.000 0.000 0.000   6,548 0.000
SGPYL7 28/05/2015 Put 4.500 0.160 0.210 0.000   5,803 0.170
SGPYA7 28/05/2015 Call 4.600 0.000 0.000 0.000   342 0.000
SGPYB7 28/05/2015 Put 4.600 0.260 0.320 0.000   40 0.270
SGPYC7 28/05/2015 Call 4.700 0.000 0.205 0.000   633 0.000
SGPYD7 28/05/2015 Put 4.700 0.360 0.420 0.000   0 0.370
SGPXW7 28/05/2015 Call 4.800 0.000 0.000 0.000   200 0.000
SGPXY7 28/05/2015 Put 4.800 0.460 0.525 0.000   0 0.470
SGPYE7 28/05/2015 Call 4.900 0.000 0.000 0.000   0 0.000
SGPYF7 28/05/2015 Put 4.900 0.560 0.625 0.000   0 0.570
SGPZU7 28/05/2015 Call 5.000 0.000 0.000 0.000   0 0.000
SGPZV7 28/05/2015 Put 5.000 0.660 0.725 0.000   0 0.670
SGPB68 28/05/2015 Call 5.250 0.000 0.000 0.000   0 0.000
SGPB78 28/05/2015 Put 5.250 0.910 0.975 0.000   0 0.920
SGPD48 28/05/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SGPD58 28/05/2015 Put 5.500 1.160 1.225 0.000   0 1.170
SGPD68 28/05/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPD78 28/05/2015 Put 5.750 1.410 1.475 0.000   0 1.420
SGPE98 28/05/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPEF8 28/05/2015 Put 6.000 1.665 1.665 0.000   0 1.670
SGPEY8 28/05/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPEZ8 28/05/2015 Put 6.250 1.915 1.915 0.000   0 1.920
SGPDP9 25/06/2015 Call 0.010 4.330 4.330 0.000   55,478 4.325
SGPCY9 25/06/2015 Call 3.200 1.140 1.140 0.000   0 1.135
SGPCZ9 25/06/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SGPQX7 25/06/2015 Call 3.300 1.040 1.040 0.000   0 1.035
SGPQY7 25/06/2015 Put 3.300 0.000 0.000 0.000   0 0.000
SGPDN9 25/06/2015 Call 3.400 0.940 0.940 0.000   0 0.935
SGPDO9 25/06/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SGPQZ7 25/06/2015 Call 3.500 0.840 0.840 0.000   0 0.835
SGPR17 25/06/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SGPD19 25/06/2015 Call 3.600 0.740 0.740 0.000   0 0.740
SGPD29 25/06/2015 Put 3.600 0.000 0.000 0.000   150 0.000
SGPQV7 25/06/2015 Call 3.700 0.645 0.645 0.000   0 0.640
SGPQW7 25/06/2015 Put 3.700 0.000 0.000 0.000   0 0.001
SGPD59 25/06/2015 Call 3.800 0.545 0.545 0.000   0 0.545
SGPD69 25/06/2015 Put 3.800 0.001 0.001 0.000   0 0.002
SGPR27 25/06/2015 Call 3.900 0.405 0.470 0.000   0 0.445
SGPR37 25/06/2015 Put 3.900 0.004 0.004 0.000   400 0.005
SGPD99 25/06/2015 Call 4.000 0.315 0.375 0.000   550 0.355
SGPDK9 25/06/2015 Put 4.000 0.009 0.009 0.000   400 0.010
SGPQT7 25/06/2015 Call 4.100 0.225 0.285 0.000   0 0.265
SGPQU7 25/06/2015 Put 4.100 0.015 0.045 0.000   400 0.025
SGPF89 25/06/2015 Call 4.200 0.155 0.185 0.000   400 0.185
SGPF99 25/06/2015 Put 4.200 0.040 0.070 0.000   440 0.045
SGPQP7 25/06/2015 Call 4.300 0.080 0.120 0.000   3,250 0.120
SGPQQ7 25/06/2015 Put 4.300 0.070 0.105 0.000   400 0.080
SGPJI9 25/06/2015 Call 4.400 0.035 0.070 0.000   420 0.070
SGPJJ9 25/06/2015 Put 4.400 0.120 0.155 0.000   139 0.130
SGPQR7 25/06/2015 Call 4.500 0.010 0.045 0.000   2,606 0.035
SGPQS7 25/06/2015 Put 4.500 0.185 0.225 0.000   100 0.195
SGPQ49 25/06/2015 Call 4.600 0.020 0.040 0.000   3,125 0.015
SGPQ59 25/06/2015 Put 4.600 0.265 0.330 0.000   0 0.280
SGPRZ7 25/06/2015 Call 4.700 0.006 0.006 0.000   94 0.007
SGPS17 25/06/2015 Put 4.700 0.360 0.425 0.000   0 0.370
SGPTD9 25/06/2015 Call 4.800 0.002 0.002 0.000   5 0.003
SGPTE9 25/06/2015 Put 4.800 0.460 0.525 0.000   30 0.470
SGPTO7 25/06/2015 Call 4.900 0.001 0.001 0.000   0 0.001
SGPTP7 25/06/2015 Put 4.900 0.560 0.625 0.000   0 0.570
SGPU57 25/06/2015 Call 5.000 0.000 0.000 0.000   0 0.000
SGPU67 25/06/2015 Put 5.000 0.660 0.725 0.000   0 0.670
SGPB88 25/06/2015 Call 5.250 0.000 0.000 0.000   0 0.000
SGPB98 25/06/2015 Put 5.250 0.915 0.915 0.000   0 0.920
SGPD88 25/06/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SGPD98 25/06/2015 Put 5.500 1.165 1.165 0.000   0 1.170
SGPDK8 25/06/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPDL8 25/06/2015 Put 5.750 1.415 1.415 0.000   0 1.420
SGPEG8 25/06/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPEH8 25/06/2015 Put 6.000 1.665 1.665 0.000   0 1.670
SGPF18 25/06/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPF28 25/06/2015 Put 6.250 1.915 1.915 0.000   0 1.920
SGPCO8 30/07/2015 Call 0.010 4.220 4.220 0.000   0 4.215
SGPBQ8 30/07/2015 Call 3.600 0.740 0.740 0.000   0 0.735
SGPBR8 30/07/2015 Put 3.600 0.006 0.006 0.000   0 0.007
SGPCM8 30/07/2015 Call 3.700 0.645 0.645 0.000   0 0.640
SGPCN8 30/07/2015 Put 3.700 0.010 0.010 0.000   0 0.015
SGPBO8 30/07/2015 Call 3.800 0.545 0.545 0.000   28 0.540
SGPBP8 30/07/2015 Put 3.800 0.015 0.045 0.000   40 0.025
SGPCK8 30/07/2015 Call 3.900 0.405 0.470 0.000   0 0.445
SGPCL8 30/07/2015 Put 3.900 0.030 0.055 0.000   0 0.035
SGPBS8 30/07/2015 Call 4.000 0.315 0.375 0.000   0 0.355
SGPBT8 30/07/2015 Put 4.000 0.050 0.080 0.065 85 63 0.055
SGPC78 30/07/2015 Call 4.100 0.230 0.270 0.000   0 0.265
SGPC88 30/07/2015 Put 4.100 0.080 0.105 0.000   211 0.085
SGPBW8 30/07/2015 Call 4.200 0.155 0.190 0.000   80 0.190
SGPBX8 30/07/2015 Put 4.200 0.115 0.145 0.000   59 0.125
SGPCG8 30/07/2015 Call 4.300 0.105 0.130 0.000   80 0.125
SGPCH8 30/07/2015 Put 4.300 0.165 0.205 0.000   0 0.175
SGPBY8 30/07/2015 Call 4.400 0.060 0.080 0.090 1,000 0 0.080
SGPBZ8 30/07/2015 Put 4.400 0.225 0.270 0.000   100 0.235
SGPCI8 30/07/2015 Call 4.500 0.025 0.055 0.000   0 0.045
SGPCJ8 30/07/2015 Put 4.500 0.310 0.340 0.000   425 0.315
SGPBU8 30/07/2015 Call 4.600 0.010 0.040 0.000   0 0.025
SGPBV8 30/07/2015 Put 4.600 0.385 0.450 0.000   0 0.400
SGPC98 30/07/2015 Call 4.700 0.004 0.040 0.000   1,000 0.015
SGPCF8 30/07/2015 Put 4.700 0.475 0.540 0.000   0 0.490
SGPC18 30/07/2015 Call 4.800 0.007 0.007 0.000   4,040 0.008
SGPC28 30/07/2015 Put 4.800 0.575 0.640 0.000   0 0.585
SGPC58 30/07/2015 Call 4.900 0.004 0.004 0.000   0 0.004
SGPC68 30/07/2015 Put 4.900 0.670 0.735 0.000   0 0.685
SGPC38 30/07/2015 Call 5.000 0.000 0.050 0.000   0 0.002
SGPC48 30/07/2015 Put 5.000 0.770 0.835 0.000   0 0.785
SGPCP8 30/07/2015 Call 5.250 0.000 0.000 0.000   0 0.000
SGPCQ8 30/07/2015 Put 5.250 1.025 1.025 0.000   0 1.030
SGPDM8 30/07/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SGPDN8 30/07/2015 Put 5.500 1.275 1.275 0.000   0 1.280
SGPDO8 30/07/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPDP8 30/07/2015 Put 5.750 1.525 1.525 0.000   0 1.530
SGPEI8 30/07/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPEJ8 30/07/2015 Put 6.000 1.775 1.775 0.000   0 1.780
SGPF38 30/07/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPF48 30/07/2015 Put 6.250 2.025 2.025 0.000   0 2.030
SGPG98 27/08/2015 Call 0.010 4.225 4.225 0.000   0 4.220
SGPK28 27/08/2015 Call 3.600 0.740 0.740 0.000   0 0.735
SGPK38 27/08/2015 Put 3.600 0.020 0.020 0.000   0 0.020
SGPGQ8 27/08/2015 Call 3.700 0.645 0.645 0.000   0 0.640
SGPGR8 27/08/2015 Put 3.700 0.020 0.045 0.000   0 0.030
SGPGM8 27/08/2015 Call 3.800 0.545 0.545 0.000   0 0.545
SGPGN8 27/08/2015 Put 3.800 0.035 0.060 0.000   0 0.045
SGPGO8 27/08/2015 Call 3.900 0.455 0.455 0.000   0 0.450
SGPGP8 27/08/2015 Put 3.900 0.050 0.075 0.000   100 0.060
SGPFQ8 27/08/2015 Call 4.000 0.000 0.000 0.000   0 0.360
SGPFR8 27/08/2015 Put 4.000 0.075 0.100 0.000   0 0.085
SGPFI8 27/08/2015 Call 4.100 0.240 0.280 0.000   0 0.280
SGPFJ8 27/08/2015 Put 4.100 0.105 0.140 0.000   0 0.115
SGPG18 27/08/2015 Call 4.200 0.175 0.210 0.000   0 0.210
SGPG28 27/08/2015 Put 4.200 0.145 0.180 0.000   100 0.155
SGPF98 27/08/2015 Call 4.300 0.115 0.150 0.000   0 0.150
SGPFF8 27/08/2015 Put 4.300 0.200 0.230 0.000   200 0.200
SGPFY8 27/08/2015 Call 4.400 0.085 0.105 0.000   0 0.105
SGPFZ8 27/08/2015 Put 4.400 0.255 0.295 0.000   475 0.260
SGPFG8 27/08/2015 Call 4.500 0.055 0.075 0.000   0 0.070
SGPFH8 27/08/2015 Put 4.500 0.325 0.365 0.000   100 0.330
SGPG58 27/08/2015 Call 4.600 0.025 0.055 0.000   0 0.050
SGPG68 27/08/2015 Put 4.600 0.400 0.445 0.000   0 0.410
SGPFM8 27/08/2015 Call 4.700 0.015 0.045 0.000   0 0.030
SGPFN8 27/08/2015 Put 4.700 0.000 0.000 0.000   0 0.495
SGPG38 27/08/2015 Call 4.800 0.005 0.040 0.000   0 0.020
SGPG48 27/08/2015 Put 4.800 0.585 0.585 0.000   0 0.590
SGPFK8 27/08/2015 Call 4.900 0.015 0.015 0.000   0 0.015
SGPFL8 27/08/2015 Put 4.900 0.680 0.680 0.000   0 0.685
SGPFW8 27/08/2015 Call 5.000 0.008 0.008 0.000   0 0.009
SGPFX8 27/08/2015 Put 5.000 0.780 0.780 0.000   0 0.785
SGPFO8 27/08/2015 Call 5.250 0.002 0.002 0.000   0 0.002
SGPFP8 27/08/2015 Put 5.250 1.025 1.025 0.000   0 1.030
SGPFS8 27/08/2015 Call 5.500 0.001 0.001 0.000   0 0.001
SGPFT8 27/08/2015 Put 5.500 1.275 1.275 0.000   0 1.280
SGPG78 27/08/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPG88 27/08/2015 Put 5.750 1.525 1.525 0.000   0 1.530
SGPFU8 27/08/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPFV8 27/08/2015 Put 6.000 1.775 1.775 0.000   0 1.780
SGPGK8 27/08/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPGL8 27/08/2015 Put 6.250 2.025 2.025 0.000   0 2.030
SGPW87 24/09/2015 Call 0.010 4.235 4.235 0.000   0 4.230
SGPIM7 24/09/2015 Call 2.800 1.540 1.540 0.000   0 1.535
SGPIN7 24/09/2015 Put 2.800 0.000 0.000 0.000   0 0.000
SGPD97 24/09/2015 Call 3.000 1.340 1.340 0.000   0 1.335
SGPDK7 24/09/2015 Put 3.000 0.001 0.001 0.000   0 0.001
SGPDL7 24/09/2015 Call 3.200 1.140 1.140 0.000   0 1.135
SGPDM7 24/09/2015 Put 3.200 0.003 0.003 0.000   0 0.003
SGPVD7 24/09/2015 Call 3.300 1.040 1.040 0.000   0 1.035
SGPVE7 24/09/2015 Put 3.300 0.006 0.006 0.000   0 0.006
SGPDP7 24/09/2015 Call 3.400 0.940 0.940 0.000   0 0.935
SGPDQ7 24/09/2015 Put 3.400 0.010 0.010 0.000   100 0.010
SGPVB7 24/09/2015 Call 3.500 0.840 0.840 0.000   0 0.835
SGPVC7 24/09/2015 Put 3.500 0.015 0.015 0.000   0 0.015
SGPDR7 24/09/2015 Call 3.600 0.745 0.745 0.000   0 0.740
SGPDS7 24/09/2015 Put 3.600 0.025 0.025 0.000   0 0.025
SGPVF7 24/09/2015 Call 3.700 0.645 0.645 0.000   0 0.640
SGPVG7 24/09/2015 Put 3.700 0.035 0.035 0.000   0 0.040
SGPDN7 24/09/2015 Call 3.800 0.550 0.550 0.000   0 0.545
SGPDO7 24/09/2015 Put 3.800 0.055 0.055 0.000   20 0.055
SGPV97 24/09/2015 Call 3.900 0.460 0.460 0.000   0 0.455
SGPVA7 24/09/2015 Put 3.900 0.075 0.075 0.000   200 0.075
SGPDT7 24/09/2015 Call 4.000 0.000 0.000 0.000   0 0.370
SGPDU7 24/09/2015 Put 4.000 0.000 0.000 0.000   250 0.105
SGPVL7 24/09/2015 Call 4.100 0.300 0.300 0.000   70 0.295
SGPVM7 24/09/2015 Put 4.100 0.135 0.135 0.000   150 0.135
SGPDV7 24/09/2015 Call 4.200 0.000 0.000 0.000   0 0.225
SGPDW7 24/09/2015 Put 4.200 0.000 0.000 0.000   200 0.180
SGPK98 24/09/2015 Call 4.210 0.215 0.215 0.000   0 0.210
SGPK88 24/09/2015 Put 4.210 0.180 0.180 0.000   0 0.180
SGPVH7 24/09/2015 Call 4.300 0.000 0.000 0.000   0 0.170
SGPVI7 24/09/2015 Put 4.300 0.000 0.000 0.000   160 0.225
SGPKA8 24/09/2015 Call 4.310 0.165 0.165 0.000   0 0.160
SGPKB8 24/09/2015 Put 4.310 0.225 0.225 0.000   0 0.230
SGPDZ7 24/09/2015 Call 4.400 0.130 0.130 0.000   300 0.125
SGPE17 24/09/2015 Put 4.400 0.285 0.285 0.000   200 0.285
SGPKD8 24/09/2015 Call 4.410 0.125 0.125 0.000   0 0.120
SGPKC8 24/09/2015 Put 4.410 0.285 0.285 0.000   0 0.285
SGPVJ7 24/09/2015 Call 4.500 0.095 0.095 0.000   400 0.090
SGPVK7 24/09/2015 Put 4.500 0.350 0.350 0.000   0 0.350
SGPDX7 24/09/2015 Call 4.600 0.000 0.000 0.000   0 0.065
SGPDY7 24/09/2015 Put 4.600 0.425 0.425 0.000   100 0.425
SGPVN7 24/09/2015 Call 4.700 0.000 0.000 0.000   0 0.045
SGPVO7 24/09/2015 Put 4.700 0.000 0.000 0.000   0 0.510
SGPE27 24/09/2015 Call 4.800 0.035 0.035 0.000   0 0.030
SGPE37 24/09/2015 Put 4.800 0.595 0.595 0.000   0 0.600
SGPWT7 24/09/2015 Call 4.900 0.020 0.020 0.000   0 0.020
SGPWU7 24/09/2015 Put 4.900 0.690 0.690 0.000   0 0.690
SGPT67 24/09/2015 Call 5.000 0.015 0.015 0.000   0 0.015
SGPT77 24/09/2015 Put 5.000 0.785 0.785 0.000   0 0.785
SGPBF8 24/09/2015 Call 5.250 0.005 0.005 0.000   0 0.005
SGPBG8 24/09/2015 Put 5.250 1.030 1.030 0.000   0 1.035
SGPDQ8 24/09/2015 Call 5.500 0.002 0.002 0.000   0 0.002
SGPDR8 24/09/2015 Put 5.500 1.275 1.275 0.000   0 1.280
SGPDS8 24/09/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPDT8 24/09/2015 Put 5.750 1.525 1.525 0.000   0 1.530
SGPEK8 24/09/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPEL8 24/09/2015 Put 6.000 1.775 1.775 0.000   0 1.780
SGPF58 24/09/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPF68 24/09/2015 Put 6.250 2.025 2.025 0.000   0 2.030
SGPJU8 29/10/2015 Call 0.010 4.245 4.245 0.000   0 4.240
SGPK48 29/10/2015 Call 3.600 0.750 0.750 0.000   0 0.750
SGPK58 29/10/2015 Put 3.600 0.035 0.035 0.000   0 0.040
SGPJX8 29/10/2015 Call 3.700 0.655 0.655 0.000   0 0.655
SGPJY8 29/10/2015 Put 3.700 0.050 0.050 0.000   0 0.055
SGPJC8 29/10/2015 Call 3.800 0.565 0.565 0.000   0 0.565
SGPJD8 29/10/2015 Put 3.800 0.070 0.070 0.000   0 0.075
SGPJS8 29/10/2015 Call 3.900 0.480 0.480 0.000   0 0.475
SGPJT8 29/10/2015 Put 3.900 0.095 0.095 0.000   0 0.095
SGPJ48 29/10/2015 Call 4.000 0.000 0.000 0.000   0 0.395
SGPJ58 29/10/2015 Put 4.000 0.000 0.000 0.000   0 0.125
SGPJO8 29/10/2015 Call 4.100 0.000 0.000 0.000   0 0.320
SGPJP8 29/10/2015 Put 4.100 0.155 0.155 0.000   0 0.160
SGPJ28 29/10/2015 Call 4.200 0.255 0.255 0.000   0 0.250
SGPJ38 29/10/2015 Put 4.200 0.200 0.200 0.000   0 0.200
SGPJK8 29/10/2015 Call 4.300 0.200 0.200 0.000   0 0.195
SGPJL8 29/10/2015 Put 4.300 0.245 0.245 0.000   0 0.250
SGPIZ8 29/10/2015 Call 4.400 0.155 0.155 0.000   0 0.150
SGPJ18 29/10/2015 Put 4.400 0.305 0.305 0.000   0 0.305
SGPJM8 29/10/2015 Call 4.500 0.120 0.120 0.000   0 0.115
SGPJN8 29/10/2015 Put 4.500 0.370 0.370 0.000   40 0.370
SGPJ88 29/10/2015 Call 4.600 0.000 0.000 0.000   0 0.085
SGPJ98 29/10/2015 Put 4.600 0.000 0.000 0.000   0 0.445
SGPJG8 29/10/2015 Call 4.700 0.000 0.000 0.000   0 0.065
SGPJH8 29/10/2015 Put 4.700 0.000 0.000 0.000   0 0.525
SGPJA8 29/10/2015 Call 4.800 0.050 0.050 0.000   0 0.045
SGPJB8 29/10/2015 Put 4.800 0.610 0.610 0.000   0 0.610
SGPJQ8 29/10/2015 Call 4.900 0.035 0.035 0.000   0 0.035
SGPJR8 29/10/2015 Put 4.900 0.700 0.700 0.000   0 0.700
SGPJ68 29/10/2015 Call 5.000 0.025 0.025 0.000   0 0.025
SGPJ78 29/10/2015 Put 5.000 0.790 0.790 0.000   0 0.795
SGPJI8 29/10/2015 Call 5.250 0.010 0.010 0.000   0 0.010
SGPJJ8 29/10/2015 Put 5.250 1.035 1.035 0.000   0 1.035
SGPJE8 29/10/2015 Call 5.500 0.004 0.004 0.000   0 0.004
SGPJF8 29/10/2015 Put 5.500 1.280 1.280 0.000   0 1.285
SGPJV8 29/10/2015 Call 5.750 0.001 0.001 0.000   0 0.001
SGPJW8 29/10/2015 Put 5.750 1.525 1.525 0.000   0 1.530
SGPZR7 17/12/2015 Call 0.010 4.260 4.260 0.000   0 4.255
SGPMQ9 17/12/2015 Call 3.000 1.340 1.340 0.000   0 1.335
SGPMR9 17/12/2015 Put 3.000 0.005 0.005 0.000   0 0.005
SGPR87 17/12/2015 Call 3.200 1.140 1.140 0.000   0 1.135
SGPR97 17/12/2015 Put 3.200 0.015 0.015 0.000   0 0.015
SGPRF7 17/12/2015 Call 3.400 0.940 0.940 0.000   0 0.935
SGPRG7 17/12/2015 Put 3.400 0.030 0.030 0.000   0 0.030
SGPZ97 17/12/2015 Call 3.500 0.845 0.845 0.000   0 0.840
SGPZA7 17/12/2015 Put 3.500 0.040 0.040 0.000   0 0.040
SGPMI9 17/12/2015 Call 3.600 0.750 0.750 0.000   0 0.745
SGPMJ9 17/12/2015 Put 3.600 0.055 0.055 0.000   0 0.055
SGPZ17 17/12/2015 Call 3.700 0.655 0.655 0.000   0 0.650
SGPZ27 17/12/2015 Put 3.700 0.070 0.070 0.000   0 0.075
SGPME9 17/12/2015 Call 3.800 0.570 0.570 0.000   0 0.565
SGPMF9 17/12/2015 Put 3.800 0.090 0.090 0.000   150 0.095
SGPZ57 17/12/2015 Call 3.900 0.490 0.490 0.000   0 0.485
SGPZ67 17/12/2015 Put 3.900 0.115 0.115 0.000   0 0.115
SGPRL7 17/12/2015 Call 4.000 0.415 0.415 0.000   0 0.410
SGPRM7 17/12/2015 Put 4.000 0.145 0.145 0.000   0 0.145
SGPZ37 17/12/2015 Call 4.100 0.345 0.345 0.000   0 0.340
SGPZ47 17/12/2015 Put 4.100 0.180 0.180 0.000   0 0.180
SGPRJ7 17/12/2015 Call 4.200 0.285 0.285 0.000   0 0.280
SGPRK7 17/12/2015 Put 4.200 0.220 0.220 0.000   134 0.220
SGPYX7 17/12/2015 Call 4.300 0.235 0.235 0.000   0 0.230
SGPYZ7 17/12/2015 Put 4.300 0.270 0.270 0.000   150 0.270
SGPRH7 17/12/2015 Call 4.400 0.190 0.190 0.000   970 0.185
SGPRI7 17/12/2015 Put 4.400 0.325 0.325 0.000   35 0.325
SGPZ77 17/12/2015 Call 4.500 0.150 0.150 0.000   0 0.145
SGPZ87 17/12/2015 Put 4.500 0.385 0.385 0.000   80 0.385
SGPR67 17/12/2015 Call 4.600 0.115 0.115 0.000   200 0.115
SGPR77 17/12/2015 Put 4.600 0.450 0.450 0.000   0 0.455
SGPYV7 17/12/2015 Call 4.700 0.000 0.000 0.000   0 0.085
SGPYW7 17/12/2015 Put 4.700 0.000 0.000 0.000   0 0.530
SGPR47 17/12/2015 Call 4.800 0.070 0.070 0.000   400 0.065
SGPR57 17/12/2015 Put 4.800 0.610 0.610 0.000   100 0.610
SGPZS7 17/12/2015 Call 4.900 0.050 0.050 0.000   0 0.050
SGPZT7 17/12/2015 Put 4.900 0.695 0.695 0.000   0 0.700
SGPT87 17/12/2015 Call 5.000 0.040 0.040 0.000   0 0.040
SGPT97 17/12/2015 Put 5.000 0.785 0.785 0.000   0 0.790
SGPBH8 17/12/2015 Call 5.250 0.020 0.020 0.000   0 0.020
SGPBI8 17/12/2015 Put 5.250 1.025 1.025 0.000   0 1.030
SGPDU8 17/12/2015 Call 5.500 0.008 0.008 0.000   0 0.008
SGPDV8 17/12/2015 Put 5.500 1.275 1.275 0.000   0 1.280
SGPDW8 17/12/2015 Call 5.750 0.003 0.003 0.000   0 0.003
SGPDX8 17/12/2015 Put 5.750 1.525 1.525 0.000   0 1.530
SGPEM8 17/12/2015 Call 6.000 0.001 0.001 0.000   0 0.001
SGPEN8 17/12/2015 Put 6.000 1.775 1.775 0.000   0 1.780
SGPF78 17/12/2015 Call 6.250 0.001 0.001 0.000   0 0.001
SGPF88 17/12/2015 Put 6.250 2.025 2.025 0.000   0 2.030
SGPIW8 23/03/2016 Call 0.010 4.155 4.155 0.000   0 4.150
SGPWP7 23/03/2016 Call 3.000 1.340 1.340 0.000   0 1.335
SGPWQ7 23/03/2016 Put 3.000 0.020 0.020 0.000   0 0.020
SGPVR7 23/03/2016 Call 3.200 1.140 1.140 0.000   0 1.135
SGPVS7 23/03/2016 Put 3.200 0.035 0.035 0.000   0 0.040
SGPVP7 23/03/2016 Call 3.400 0.940 0.940 0.000   0 0.935
SGPVQ7 23/03/2016 Put 3.400 0.065 0.065 0.000   0 0.065
SGPVT7 23/03/2016 Call 3.600 0.750 0.750 0.000   0 0.745
SGPVU7 23/03/2016 Put 3.600 0.100 0.100 0.000   120 0.105
SGPJZ8 23/03/2016 Call 3.700 0.660 0.660 0.000   0 0.655
SGPK18 23/03/2016 Put 3.700 0.125 0.125 0.000   0 0.125
SGPW67 23/03/2016 Call 3.800 0.575 0.575 0.000   0 0.570
SGPW77 23/03/2016 Put 3.800 0.150 0.150 0.000   0 0.155
SGPGY8 23/03/2016 Call 3.900 0.495 0.495 0.000   0 0.490
SGPGZ8 23/03/2016 Put 3.900 0.185 0.185 0.000   0 0.185
SGPVV7 23/03/2016 Call 4.000 0.425 0.425 0.000   0 0.420
SGPVW7 23/03/2016 Put 4.000 0.220 0.220 0.000   0 0.220
SGPI38 23/03/2016 Call 4.100 0.360 0.360 0.000   0 0.355
SGPI48 23/03/2016 Put 4.100 0.260 0.260 0.000   0 0.265
SGPVX7 23/03/2016 Call 4.200 0.305 0.305 0.000   0 0.300
SGPVY7 23/03/2016 Put 4.200 0.310 0.310 0.000   0 0.310
SGPI58 23/03/2016 Call 4.300 0.255 0.255 0.000   0 0.250
SGPI68 23/03/2016 Put 4.300 0.365 0.365 0.000   0 0.365
SGPVZ7 23/03/2016 Call 4.400 0.210 0.210 0.000   100 0.205
SGPW17 23/03/2016 Put 4.400 0.420 0.420 0.000   230 0.425
SGPI18 23/03/2016 Call 4.500 0.170 0.170 0.000   0 0.170
SGPI28 23/03/2016 Put 4.500 0.485 0.485 0.000   0 0.490
SGPW27 23/03/2016 Call 4.600 0.140 0.140 0.000   0 0.135
SGPW37 23/03/2016 Put 4.600 0.555 0.555 0.000   0 0.560
SGPGW8 23/03/2016 Call 4.700 0.000 0.000 0.000   0 0.110
SGPGX8 23/03/2016 Put 4.700 0.000 0.000 0.000   0 0.635
SGPW47 23/03/2016 Call 4.800 0.090 0.090 0.000   0 0.090
SGPW57 23/03/2016 Put 4.800 0.705 0.705 0.000   50 0.710
SGPGU8 23/03/2016 Call 4.900 0.070 0.070 0.000   0 0.070
SGPGV8 23/03/2016 Put 4.900 0.790 0.790 0.000   0 0.795
SGPWR7 23/03/2016 Call 5.000 0.055 0.055 0.000   0 0.055
SGPWS7 23/03/2016 Put 5.000 0.875 0.875 0.000   0 0.880
SGPI78 23/03/2016 Call 5.250 0.030 0.030 0.000   0 0.030
SGPI88 23/03/2016 Put 5.250 1.100 1.100 0.000   0 1.105
SGPBJ8 23/03/2016 Call 5.500 0.015 0.015 0.000   0 0.015
SGPBK8 23/03/2016 Put 5.500 1.335 1.335 0.000   0 1.340
SGPGS8 23/03/2016 Call 5.750 0.008 0.008 0.000   0 0.008
SGPGT8 23/03/2016 Put 5.750 1.580 1.580 0.000   0 1.585
SGPDY8 23/03/2016 Call 6.000 0.004 0.004 0.000   0 0.004
SGPDZ8 23/03/2016 Put 6.000 1.825 1.825 0.000   0 1.830
SGPEO8 23/03/2016 Call 6.500 0.001 0.001 0.000   0 0.001
SGPEP8 23/03/2016 Put 6.500 2.320 2.320 0.000   0 2.325
SGPZD7 23/06/2016 Call 3.400 0.945 0.945 0.000   0 0.940
SGPZE7 23/06/2016 Put 3.400 0.090 0.090 0.000   0 0.090
SGPKF8 23/06/2016 Call 3.500 0.850 0.850 0.000   0 0.845
SGPKE8 23/06/2016 Put 3.500 0.105 0.105 0.000   0 0.110
SGPX99 23/06/2016 Call 3.600 0.760 0.760 0.000   0 0.755
SGPXA9 23/06/2016 Put 3.600 0.130 0.130 0.000   500 0.130
SGPZB7 23/06/2016 Call 3.800 0.595 0.595 0.000   0 0.590
SGPZC7 23/06/2016 Put 3.800 0.180 0.180 0.000   0 0.185
SGPZF7 23/06/2016 Call 4.000 0.460 0.460 0.000   0 0.455
SGPZG7 23/06/2016 Put 4.000 0.000 0.000 0.000   0 0.255
SGPZH7 23/06/2016 Call 4.200 0.345 0.345 0.000   0 0.340
SGPZI7 23/06/2016 Put 4.200 0.340 0.340 0.000   0 0.345
SGPZJ7 23/06/2016 Call 4.400 0.250 0.250 0.000   0 0.245
SGPZK7 23/06/2016 Put 4.400 0.450 0.450 0.000   0 0.450
SGPZL7 23/06/2016 Call 4.600 0.180 0.180 0.000   100 0.175
SGPZM7 23/06/2016 Put 4.600 0.575 0.575 0.000   0 0.580
SGPZP7 23/06/2016 Call 4.800 0.125 0.125 0.000   0 0.120
SGPZQ7 23/06/2016 Put 4.800 0.725 0.725 0.000   0 0.730
SGPZN7 23/06/2016 Call 5.000 0.085 0.085 0.000   0 0.080
SGPZO7 23/06/2016 Put 5.000 0.890 0.890 0.000   0 0.890
SGPBL8 23/06/2016 Call 5.500 0.030 0.030 0.000   0 0.030
SGPBM8 23/06/2016 Put 5.500 1.345 1.345 0.000   0 1.345
SGPE18 23/06/2016 Call 6.000 0.010 0.010 0.000   0 0.010
SGPE28 23/06/2016 Put 6.000 1.830 1.830 0.000   0 1.835
SGPEQ8 23/06/2016 Call 6.500 0.003 0.003 0.000   0 0.003
SGPER8 23/06/2016 Put 6.500 2.325 2.325 0.000   0 2.330
SGPK68 29/09/2016 Call 3.400 0.940 0.940 0.000   0 0.935
SGPK78 29/09/2016 Put 3.400 0.100 0.100 0.000   0 0.100
SGPIX8 29/09/2016 Call 3.600 0.745 0.745 0.000   0 0.740
SGPIY8 29/09/2016 Put 3.600 0.155 0.155 0.000   0 0.160
SGPIQ8 29/09/2016 Call 3.800 0.575 0.575 0.000   0 0.575
SGPIR8 29/09/2016 Put 3.800 0.230 0.230 0.000   0 0.235
SGPIG8 29/09/2016 Call 4.000 0.445 0.445 0.000   0 0.445
SGPIH8 29/09/2016 Put 4.000 0.325 0.325 0.000   0 0.325
SGPIK8 29/09/2016 Call 4.200 0.345 0.345 0.000   0 0.340
SGPIL8 29/09/2016 Put 4.200 0.430 0.430 0.000   0 0.435
SGPIO8 29/09/2016 Call 4.400 0.260 0.260 0.000   0 0.260
SGPIP8 29/09/2016 Put 4.400 0.555 0.555 0.000   0 0.560
SGPII8 29/09/2016 Call 4.600 0.195 0.195 0.000   0 0.195
SGPIJ8 29/09/2016 Put 4.600 0.695 0.695 0.000   0 0.700
SGPIM8 29/09/2016 Call 4.800 0.145 0.145 0.000   0 0.145
SGPIN8 29/09/2016 Put 4.800 0.845 0.845 0.000   0 0.850
SGPI98 29/09/2016 Call 5.000 0.105 0.105 0.000   0 0.105
SGPIF8 29/09/2016 Put 5.000 1.005 1.005 0.000   0 1.010
SGPIS8 29/09/2016 Call 5.500 0.050 0.050 0.000   0 0.050
SGPIT8 29/09/2016 Put 5.500 1.440 1.440 0.000   0 1.445
SGPIU8 29/09/2016 Call 6.000 0.020 0.020 0.000   0 0.020
SGPIV8 29/09/2016 Put 6.000 1.900 1.900 0.000   0 1.905

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.