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 4.500 Down -0.070 4.480 4.510 4.570 4.570 4.450 6,399,488 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPXR7 23/04/2015 Call 0.010 4.490 4.490 0.000   0 4.490
SGPXU7 23/04/2015 Call 3.400 1.110 1.110 0.000   0 1.110
SGPXV7 23/04/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SGPWV7 23/04/2015 Call 3.500 1.010 1.010 0.000   0 1.010
SGPWW7 23/04/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SGPWX7 23/04/2015 Call 3.600 0.910 0.910 0.000   0 0.910
SGPWY7 23/04/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SGPWZ7 23/04/2015 Call 3.700 0.810 0.810 0.000   0 0.810
SGPX17 23/04/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SGPX27 23/04/2015 Call 3.800 0.715 0.715 0.000   0 0.715
SGPX37 23/04/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SGPX47 23/04/2015 Call 3.900 0.615 0.615 0.000   0 0.615
SGPX57 23/04/2015 Put 3.900 0.000 0.000 0.000   0 0.000
SGPX67 23/04/2015 Call 4.000 0.510 0.510 0.000   0 0.510
SGPX77 23/04/2015 Put 4.000 0.000 0.000 0.000   0 0.000
SGPX87 23/04/2015 Call 4.100 0.415 0.415 0.000   0 0.415
SGPX97 23/04/2015 Put 4.100 0.000 0.000 0.000   150 0.000
SGPXA7 23/04/2015 Call 4.200 0.315 0.315 0.000   2,700 0.315
SGPXB7 23/04/2015 Put 4.200 0.001 0.001 0.000   3,830 0.001
SGPXC7 23/04/2015 Call 4.300 0.220 0.220 0.000   0 0.220
SGPXD7 23/04/2015 Put 4.300 0.004 0.004 0.000   0 0.004
SGPXF7 23/04/2015 Call 4.400 0.135 0.135 0.000   0 0.135
SGPXG7 23/04/2015 Put 4.400 0.015 0.015 0.000   225 0.015
SGPXH7 23/04/2015 Call 4.500 0.070 0.070 0.000   0 0.070
SGPXI7 23/04/2015 Put 4.500 0.050 0.050 0.000   655 0.050
SGPXJ7 23/04/2015 Call 4.600 0.025 0.025 0.000   80 0.025
SGPXK7 23/04/2015 Put 4.600 0.115 0.115 0.000   190 0.115
SGPXL7 23/04/2015 Call 4.700 0.009 0.009 0.000   428 0.009
SGPXM7 23/04/2015 Put 4.700 0.205 0.205 0.000   0 0.205
SGPXN7 23/04/2015 Call 4.800 0.002 0.002 0.000   2,020 0.002
SGPXO7 23/04/2015 Put 4.800 0.300 0.300 0.000   0 0.300
SGPXP7 23/04/2015 Call 4.900 0.001 0.001 0.000   2,020 0.001
SGPXQ7 23/04/2015 Put 4.900 0.400 0.400 0.000   0 0.400
SGPXS7 23/04/2015 Call 5.000 0.000 0.000 0.000   489 0.000
SGPXT7 23/04/2015 Put 5.000 0.500 0.500 0.000   0 0.500
SGPB48 23/04/2015 Call 5.250 0.000 0.000 0.000   0 0.000
SGPB58 23/04/2015 Put 5.250 0.750 0.750 0.000   0 0.750
SGPCZ8 23/04/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SGPD18 23/04/2015 Put 5.500 1.000 1.000 0.000   0 1.000
SGPD28 23/04/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPD38 23/04/2015 Put 5.750 1.250 1.250 0.000   0 1.250
SGPE78 23/04/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPE88 23/04/2015 Put 6.000 1.500 1.500 0.000   0 1.500
SGPEW8 23/04/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPEX8 23/04/2015 Put 6.250 1.750 1.750 0.000   0 1.750
SGPYS7 28/05/2015 Call 0.010 4.500 4.500 0.000   0 4.500
SGPYT7 28/05/2015 Call 3.400 1.110 1.110 0.000   0 1.110
SGPYU7 28/05/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SGPYM7 28/05/2015 Call 3.500 1.010 1.010 0.000   0 1.010
SGPYN7 28/05/2015 Put 3.500 0.001 0.001 0.000   0 0.001
SGPXZ7 28/05/2015 Call 3.600 0.910 0.910 0.000   0 0.910
SGPY17 28/05/2015 Put 3.600 0.002 0.002 0.000   0 0.002
SGPYG7 28/05/2015 Call 3.700 0.815 0.815 0.000   0 0.815
SGPYH7 28/05/2015 Put 3.700 0.004 0.004 0.000   0 0.004
SGPY87 28/05/2015 Call 3.800 0.720 0.720 0.000   0 0.720
SGPY97 28/05/2015 Put 3.800 0.008 0.008 0.000   0 0.008
SGPYI7 28/05/2015 Call 3.900 0.625 0.625 0.000   0 0.625
SGPYJ7 28/05/2015 Put 3.900 0.010 0.010 0.000   0 0.010
SGPY67 28/05/2015 Call 4.000 0.535 0.535 0.000   0 0.535
SGPY77 28/05/2015 Put 4.000 0.020 0.020 0.000   0 0.020
SGPYO7 28/05/2015 Call 4.100 0.445 0.445 0.000   0 0.445
SGPYP7 28/05/2015 Put 4.100 0.030 0.030 0.000   0 0.030
SGPY47 28/05/2015 Call 4.200 0.360 0.360 0.000   150 0.360
SGPY57 28/05/2015 Put 4.200 0.040 0.040 0.040 110 110 0.040
SGPYQ7 28/05/2015 Call 4.300 0.280 0.280 0.000   0 0.280
SGPYR7 28/05/2015 Put 4.300 0.060 0.060 0.000   0 0.060
SGPY27 28/05/2015 Call 4.400 0.210 0.210 0.000   0 0.210
SGPY37 28/05/2015 Put 4.400 0.090 0.090 0.000   100 0.090
SGPYK7 28/05/2015 Call 4.500 0.150 0.150 0.000   6,538 0.150
SGPYL7 28/05/2015 Put 4.500 0.130 0.130 0.000   5,309 0.130
SGPYA7 28/05/2015 Call 4.600 0.100 0.100 0.000   198 0.100
SGPYB7 28/05/2015 Put 4.600 0.185 0.185 0.000   185 0.185
SGPYC7 28/05/2015 Call 4.700 0.065 0.065 0.000   110 0.065
SGPYD7 28/05/2015 Put 4.700 0.250 0.250 0.000   500 0.250
SGPXW7 28/05/2015 Call 4.800 0.040 0.040 0.000   200 0.040
SGPXY7 28/05/2015 Put 4.800 0.330 0.330 0.000   0 0.330
SGPYE7 28/05/2015 Call 4.900 0.025 0.025 0.000   0 0.025
SGPYF7 28/05/2015 Put 4.900 0.415 0.415 0.000   0 0.415
SGPZU7 28/05/2015 Call 5.000 0.015 0.015 0.000   0 0.015
SGPZV7 28/05/2015 Put 5.000 0.510 0.510 0.000   0 0.510
SGPB68 28/05/2015 Call 5.250 0.003 0.003 0.000   0 0.003
SGPB78 28/05/2015 Put 5.250 0.755 0.755 0.000   0 0.755
SGPD48 28/05/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SGPD58 28/05/2015 Put 5.500 1.000 1.000 0.000   0 1.000
SGPD68 28/05/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SGPD78 28/05/2015 Put 5.750 1.250 1.250 0.000   0 1.250
SGPE98 28/05/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPEF8 28/05/2015 Put 6.000 1.500 1.500 0.000   0 1.500
SGPEY8 28/05/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPEZ8 28/05/2015 Put 6.250 1.750 1.750 0.000   0 1.750
SGPDP9 25/06/2015 Call 0.010 4.510 4.510 0.000   55,478 4.510
SGPCY9 25/06/2015 Call 3.200 1.315 1.315 0.000   0 1.315
SGPCZ9 25/06/2015 Put 3.200 0.001 0.001 0.000   0 0.001
SGPQX7 25/06/2015 Call 3.300 1.215 1.215 0.000   0 1.215
SGPQY7 25/06/2015 Put 3.300 0.001 0.001 0.000   0 0.001
SGPDN9 25/06/2015 Call 3.400 1.115 1.115 0.000   0 1.115
SGPDO9 25/06/2015 Put 3.400 0.002 0.002 0.000   0 0.002
SGPQZ7 25/06/2015 Call 3.500 1.020 1.020 0.000   0 1.020
SGPR17 25/06/2015 Put 3.500 0.004 0.004 0.000   0 0.004
SGPD19 25/06/2015 Call 3.600 0.920 0.920 0.000   0 0.920
SGPD29 25/06/2015 Put 3.600 0.007 0.007 0.000   150 0.007
SGPQV7 25/06/2015 Call 3.700 0.825 0.825 0.000   0 0.825
SGPQW7 25/06/2015 Put 3.700 0.010 0.010 0.000   0 0.010
SGPD59 25/06/2015 Call 3.800 0.730 0.730 0.000   0 0.730
SGPD69 25/06/2015 Put 3.800 0.015 0.015 0.000   0 0.015
SGPR27 25/06/2015 Call 3.900 0.640 0.640 0.000   0 0.640
SGPR37 25/06/2015 Put 3.900 0.025 0.025 0.000   400 0.025
SGPD99 25/06/2015 Call 4.000 0.555 0.555 0.000   550 0.555
SGPDK9 25/06/2015 Put 4.000 0.035 0.035 0.000   400 0.035
SGPQT7 25/06/2015 Call 4.100 0.470 0.470 0.000   0 0.470
SGPQU7 25/06/2015 Put 4.100 0.045 0.045 0.000   400 0.045
SGPF89 25/06/2015 Call 4.200 0.390 0.390 0.000   400 0.390
SGPF99 25/06/2015 Put 4.200 0.065 0.065 0.000   440 0.065
SGPQP7 25/06/2015 Call 4.300 0.315 0.315 0.000   450 0.315
SGPQQ7 25/06/2015 Put 4.300 0.085 0.085 0.000   400 0.085
SGPJI9 25/06/2015 Call 4.400 0.245 0.245 0.000   400 0.245
SGPJJ9 25/06/2015 Put 4.400 0.120 0.120 0.000   0 0.120
SGPQR7 25/06/2015 Call 4.500 0.185 0.185 0.000   2,906 0.185
SGPQS7 25/06/2015 Put 4.500 0.160 0.160 0.000   0 0.160
SGPQ49 25/06/2015 Call 4.600 0.135 0.135 0.000   3,045 0.135
SGPQ59 25/06/2015 Put 4.600 0.210 0.210 0.000   0 0.210
SGPRZ7 25/06/2015 Call 4.700 0.095 0.095 0.000   0 0.095
SGPS17 25/06/2015 Put 4.700 0.275 0.275 0.000   0 0.275
SGPTD9 25/06/2015 Call 4.800 0.065 0.065 0.000   5 0.065
SGPTE9 25/06/2015 Put 4.800 0.350 0.350 0.000   0 0.350
SGPTO7 25/06/2015 Call 4.900 0.045 0.045 0.000   0 0.045
SGPTP7 25/06/2015 Put 4.900 0.435 0.435 0.000   0 0.435
SGPU57 25/06/2015 Call 5.000 0.030 0.030 0.000   0 0.030
SGPU67 25/06/2015 Put 5.000 0.520 0.520 0.000   0 0.520
SGPB88 25/06/2015 Call 5.250 0.009 0.009 0.000   0 0.009
SGPB98 25/06/2015 Put 5.250 0.755 0.755 0.000   0 0.755
SGPD88 25/06/2015 Call 5.500 0.002 0.002 0.000   0 0.002
SGPD98 25/06/2015 Put 5.500 1.000 1.000 0.000   0 1.000
SGPDK8 25/06/2015 Call 5.750 0.001 0.001 0.000   0 0.001
SGPDL8 25/06/2015 Put 5.750 1.250 1.250 0.000   0 1.250
SGPEG8 25/06/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SGPEH8 25/06/2015 Put 6.000 1.500 1.500 0.000   0 1.500
SGPF18 25/06/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SGPF28 25/06/2015 Put 6.250 1.750 1.750 0.000   0 1.750
SGPCO8 30/07/2015 Call 0.010 4.400 4.400 0.000   0 4.400
SGPBQ8 30/07/2015 Call 3.600 0.915 0.915 0.000   0 0.915
SGPBR8 30/07/2015 Put 3.600 0.025 0.025 0.000   0 0.025
SGPCM8 30/07/2015 Call 3.700 0.820 0.820 0.000   0 0.820
SGPCN8 30/07/2015 Put 3.700 0.030 0.030 0.000   0 0.030
SGPBO8 30/07/2015 Call 3.800 0.725 0.725 0.000   0 0.725
SGPBP8 30/07/2015 Put 3.800 0.040 0.040 0.000   0 0.040
SGPCK8 30/07/2015 Call 3.900 0.635 0.635 0.000   0 0.635
SGPCL8 30/07/2015 Put 3.900 0.050 0.050 0.000   0 0.050
SGPBS8 30/07/2015 Call 4.000 0.550 0.550 0.000   0 0.550
SGPBT8 30/07/2015 Put 4.000 0.070 0.070 0.000   0 0.070
SGPC78 30/07/2015 Call 4.100 0.465 0.465 0.000   0 0.465
SGPC88 30/07/2015 Put 4.100 0.090 0.090 0.000   0 0.090
SGPBW8 30/07/2015 Call 4.200 0.385 0.385 0.000   0 0.385
SGPBX8 30/07/2015 Put 4.200 0.115 0.115 0.000   0 0.115
SGPCG8 30/07/2015 Call 4.300 0.315 0.315 0.000   0 0.315
SGPCH8 30/07/2015 Put 4.300 0.150 0.150 0.000   0 0.150
SGPBY8 30/07/2015 Call 4.400 0.245 0.245 0.000   0 0.245
SGPBZ8 30/07/2015 Put 4.400 0.195 0.195 0.000   0 0.195
SGPCI8 30/07/2015 Call 4.500 0.190 0.190 0.000   0 0.190
SGPCJ8 30/07/2015 Put 4.500 0.245 0.245 0.000   165 0.245
SGPBU8 30/07/2015 Call 4.600 0.140 0.140 0.000   0 0.140
SGPBV8 30/07/2015 Put 4.600 0.305 0.305 0.000   0 0.305
SGPC98 30/07/2015 Call 4.700 0.105 0.105 0.000   0 0.105
SGPCF8 30/07/2015 Put 4.700 0.375 0.375 0.000   0 0.375
SGPC18 30/07/2015 Call 4.800 0.075 0.075 0.000   0 0.075
SGPC28 30/07/2015 Put 4.800 0.450 0.450 0.000   0 0.450
SGPC58 30/07/2015 Call 4.900 0.055 0.055 0.000   0 0.055
SGPC68 30/07/2015 Put 4.900 0.535 0.535 0.000   0 0.535
SGPC38 30/07/2015 Call 5.000 0.040 0.040 0.000   0 0.040
SGPC48 30/07/2015 Put 5.000 0.625 0.625 0.000   0 0.625
SGPCP8 30/07/2015 Call 5.250 0.020 0.020 0.000   0 0.020
SGPCQ8 30/07/2015 Put 5.250 0.860 0.860 0.000   0 0.860
SGPDM8 30/07/2015 Call 5.500 0.010 0.010 0.000   0 0.010
SGPDN8 30/07/2015 Put 5.500 1.105 1.105 0.000   0 1.105
SGPDO8 30/07/2015 Call 5.750 0.005 0.005 0.000   0 0.005
SGPDP8 30/07/2015 Put 5.750 1.350 1.350 0.000   0 1.350
SGPEI8 30/07/2015 Call 6.000 0.002 0.002 0.000   0 0.002
SGPEJ8 30/07/2015 Put 6.000 1.595 1.595 0.000   0 1.595
SGPF38 30/07/2015 Call 6.250 0.001 0.001 0.000   0 0.001
SGPF48 30/07/2015 Put 6.250 1.845 1.845 0.000   0 1.845
SGPG98 27/08/2015 Call 0.010 4.405 4.405 0.000   0 4.405
SGPGQ8 27/08/2015 Call 3.700 0.840 0.840 0.000   0 0.840
SGPGR8 27/08/2015 Put 3.700 0.035 0.035 0.000   0 0.035
SGPGM8 27/08/2015 Call 3.800 0.740 0.740 0.000   0 0.740
SGPGN8 27/08/2015 Put 3.800 0.050 0.050 0.000   0 0.050
SGPGO8 27/08/2015 Call 3.900 0.650 0.650 0.000   0 0.650
SGPGP8 27/08/2015 Put 3.900 0.065 0.065 0.000   0 0.065
SGPFQ8 27/08/2015 Call 4.000 0.560 0.560 0.000   0 0.560
SGPFR8 27/08/2015 Put 4.000 0.085 0.085 0.000   0 0.085
SGPFI8 27/08/2015 Call 4.100 0.475 0.475 0.000   0 0.475
SGPFJ8 27/08/2015 Put 4.100 0.110 0.110 0.000   0 0.110
SGPG18 27/08/2015 Call 4.200 0.395 0.395 0.000   0 0.395
SGPG28 27/08/2015 Put 4.200 0.140 0.140 0.000   0 0.140
SGPF98 27/08/2015 Call 4.300 0.320 0.320 0.000   0 0.320
SGPFF8 27/08/2015 Put 4.300 0.175 0.175 0.000   0 0.175
SGPFY8 27/08/2015 Call 4.400 0.255 0.255 0.000   0 0.255
SGPFZ8 27/08/2015 Put 4.400 0.215 0.215 0.000   0 0.215
SGPFG8 27/08/2015 Call 4.500 0.200 0.200 0.000   0 0.200
SGPFH8 27/08/2015 Put 4.500 0.265 0.265 0.000   100 0.265
SGPG58 27/08/2015 Call 4.600 0.150 0.150 0.000   0 0.150
SGPG68 27/08/2015 Put 4.600 0.325 0.325 0.000   0 0.325
SGPFM8 27/08/2015 Call 4.700 0.115 0.115 0.000   0 0.115
SGPFN8 27/08/2015 Put 4.700 0.395 0.395 0.000   0 0.395
SGPG38 27/08/2015 Call 4.800 0.085 0.085 0.000   0 0.085
SGPG48 27/08/2015 Put 4.800 0.470 0.470 0.000   0 0.470
SGPFK8 27/08/2015 Call 4.900 0.065 0.065 0.000   0 0.065
SGPFL8 27/08/2015 Put 4.900 0.550 0.550 0.000   0 0.550
SGPFW8 27/08/2015 Call 5.000 0.050 0.050 0.000   0 0.050
SGPFX8 27/08/2015 Put 5.000 0.635 0.635 0.000   0 0.635
SGPFO8 27/08/2015 Call 5.250 0.030 0.030 0.000   0 0.030
SGPFP8 27/08/2015 Put 5.250 0.865 0.865 0.000   0 0.865
SGPFS8 27/08/2015 Call 5.500 0.020 0.020 0.000   0 0.020
SGPFT8 27/08/2015 Put 5.500 1.105 1.105 0.000   0 1.105
SGPG78 27/08/2015 Call 5.750 0.010 0.010 0.000   0 0.010
SGPG88 27/08/2015 Put 5.750 1.350 1.350 0.000   0 1.350
SGPFU8 27/08/2015 Call 6.000 0.007 0.007 0.000   0 0.007
SGPFV8 27/08/2015 Put 6.000 1.600 1.600 0.000   0 1.600
SGPGK8 27/08/2015 Call 6.250 0.004 0.004 0.000   0 0.004
SGPGL8 27/08/2015 Put 6.250 1.845 1.845 0.000   0 1.845
SGPW87 24/09/2015 Call 0.010 4.415 4.415 0.000   0 4.415
SGPIM7 24/09/2015 Call 2.800 1.715 1.715 0.000   0 1.715
SGPIN7 24/09/2015 Put 2.800 0.006 0.006 0.000   0 0.006
SGPD97 24/09/2015 Call 3.000 1.515 1.515 0.000   0 1.515
SGPDK7 24/09/2015 Put 3.000 0.010 0.010 0.000   0 0.010
SGPDL7 24/09/2015 Call 3.200 1.315 1.315 0.000   0 1.315
SGPDM7 24/09/2015 Put 3.200 0.020 0.020 0.000   0 0.020
SGPVD7 24/09/2015 Call 3.300 1.215 1.215 0.000   0 1.215
SGPVE7 24/09/2015 Put 3.300 0.025 0.025 0.000   0 0.025
SGPDP7 24/09/2015 Call 3.400 1.120 1.120 0.000   0 1.120
SGPDQ7 24/09/2015 Put 3.400 0.030 0.030 0.000   100 0.030
SGPVB7 24/09/2015 Call 3.500 1.020 1.020 0.000   0 1.020
SGPVC7 24/09/2015 Put 3.500 0.040 0.040 0.000   0 0.040
SGPDR7 24/09/2015 Call 3.600 0.925 0.925 0.000   0 0.925
SGPDS7 24/09/2015 Put 3.600 0.045 0.045 0.000   0 0.045
SGPVF7 24/09/2015 Call 3.700 0.830 0.830 0.000   0 0.830
SGPVG7 24/09/2015 Put 3.700 0.055 0.055 0.000   0 0.055
SGPDN7 24/09/2015 Call 3.800 0.740 0.740 0.000   0 0.740
SGPDO7 24/09/2015 Put 3.800 0.070 0.070 0.000   20 0.070
SGPV97 24/09/2015 Call 3.900 0.650 0.650 0.000   0 0.650
SGPVA7 24/09/2015 Put 3.900 0.085 0.085 0.000   200 0.085
SGPDT7 24/09/2015 Call 4.000 0.565 0.565 0.000   0 0.565
SGPDU7 24/09/2015 Put 4.000 0.100 0.100 0.000   250 0.100
SGPVL7 24/09/2015 Call 4.100 0.480 0.480 0.000   70 0.480
SGPVM7 24/09/2015 Put 4.100 0.125 0.125 0.000   150 0.125
SGPDV7 24/09/2015 Call 4.200 0.405 0.405 0.000   0 0.405
SGPDW7 24/09/2015 Put 4.200 0.155 0.155 0.000   200 0.155
SGPVH7 24/09/2015 Call 4.300 0.335 0.335 0.000   0 0.335
SGPVI7 24/09/2015 Put 4.300 0.190 0.190 0.000   120 0.190
SGPDZ7 24/09/2015 Call 4.400 0.270 0.270 0.000   300 0.270
SGPE17 24/09/2015 Put 4.400 0.235 0.235 0.000   200 0.235
SGPVJ7 24/09/2015 Call 4.500 0.215 0.215 0.000   400 0.215
SGPVK7 24/09/2015 Put 4.500 0.285 0.285 0.000   0 0.285
SGPDX7 24/09/2015 Call 4.600 0.165 0.165 0.000   0 0.165
SGPDY7 24/09/2015 Put 4.600 0.340 0.340 0.000   100 0.340
SGPVN7 24/09/2015 Call 4.700 0.130 0.130 0.000   0 0.130
SGPVO7 24/09/2015 Put 4.700 0.405 0.405 0.000   0 0.405
SGPE27 24/09/2015 Call 4.800 0.095 0.095 0.000   0 0.095
SGPE37 24/09/2015 Put 4.800 0.480 0.480 0.000   0 0.480
SGPWT7 24/09/2015 Call 4.900 0.075 0.075 0.000   0 0.075
SGPWU7 24/09/2015 Put 4.900 0.555 0.555 0.000   0 0.555
SGPT67 24/09/2015 Call 5.000 0.055 0.055 0.000   0 0.055
SGPT77 24/09/2015 Put 5.000 0.640 0.640 0.000   0 0.640
SGPBF8 24/09/2015 Call 5.250 0.025 0.025 0.000   0 0.025
SGPBG8 24/09/2015 Put 5.250 0.865 0.865 0.000   0 0.865
SGPDQ8 24/09/2015 Call 5.500 0.010 0.010 0.000   0 0.010
SGPDR8 24/09/2015 Put 5.500 1.105 1.105 0.000   0 1.105
SGPDS8 24/09/2015 Call 5.750 0.004 0.004 0.000   0 0.004
SGPDT8 24/09/2015 Put 5.750 1.350 1.350 0.000   0 1.350
SGPEK8 24/09/2015 Call 6.000 0.002 0.002 0.000   0 0.002
SGPEL8 24/09/2015 Put 6.000 1.600 1.600 0.000   0 1.600
SGPF58 24/09/2015 Call 6.250 0.001 0.001 0.000   0 0.001
SGPF68 24/09/2015 Put 6.250 1.845 1.845 0.000   0 1.845
SGPZR7 17/12/2015 Call 0.010 4.435 4.435 0.000   0 4.435
SGPMQ9 17/12/2015 Call 3.000 1.515 1.515 0.000   0 1.515
SGPMR9 17/12/2015 Put 3.000 0.015 0.015 0.000   0 0.015
SGPR87 17/12/2015 Call 3.200 1.315 1.315 0.000   0 1.315
SGPR97 17/12/2015 Put 3.200 0.030 0.030 0.000   0 0.030
SGPRF7 17/12/2015 Call 3.400 1.115 1.115 0.000   0 1.115
SGPRG7 17/12/2015 Put 3.400 0.045 0.045 0.000   0 0.045
SGPZ97 17/12/2015 Call 3.500 1.020 1.020 0.000   0 1.020
SGPZA7 17/12/2015 Put 3.500 0.055 0.055 0.000   0 0.055
SGPMI9 17/12/2015 Call 3.600 0.925 0.925 0.000   0 0.925
SGPMJ9 17/12/2015 Put 3.600 0.065 0.065 0.000   0 0.065
SGPZ17 17/12/2015 Call 3.700 0.835 0.835 0.000   0 0.835
SGPZ27 17/12/2015 Put 3.700 0.075 0.075 0.000   0 0.075
SGPME9 17/12/2015 Call 3.800 0.750 0.750 0.000   0 0.750
SGPMF9 17/12/2015 Put 3.800 0.095 0.095 0.000   150 0.095
SGPZ57 17/12/2015 Call 3.900 0.665 0.665 0.000   0 0.665
SGPZ67 17/12/2015 Put 3.900 0.115 0.115 0.000   0 0.115
SGPRL7 17/12/2015 Call 4.000 0.585 0.585 0.000   0 0.585
SGPRM7 17/12/2015 Put 4.000 0.140 0.140 0.000   0 0.140
SGPZ37 17/12/2015 Call 4.100 0.510 0.510 0.000   0 0.510
SGPZ47 17/12/2015 Put 4.100 0.165 0.165 0.000   0 0.165
SGPRJ7 17/12/2015 Call 4.200 0.445 0.445 0.000   0 0.445
SGPRK7 17/12/2015 Put 4.200 0.200 0.200 0.000   100 0.200
SGPYX7 17/12/2015 Call 4.300 0.380 0.380 0.000   0 0.380
SGPYZ7 17/12/2015 Put 4.300 0.240 0.240 0.000   150 0.240
SGPRH7 17/12/2015 Call 4.400 0.325 0.325 0.000   808 0.325
SGPRI7 17/12/2015 Put 4.400 0.280 0.280 0.000   35 0.280
SGPZ77 17/12/2015 Call 4.500 0.270 0.270 0.000   0 0.270
SGPZ87 17/12/2015 Put 4.500 0.330 0.330 0.000   80 0.330
SGPR67 17/12/2015 Call 4.600 0.225 0.225 0.000   200 0.225
SGPR77 17/12/2015 Put 4.600 0.385 0.385 0.000   0 0.385
SGPYV7 17/12/2015 Call 4.700 0.185 0.185 0.000   0 0.185
SGPYW7 17/12/2015 Put 4.700 0.450 0.450 0.000   0 0.450
SGPR47 17/12/2015 Call 4.800 0.155 0.155 0.000   400 0.155
SGPR57 17/12/2015 Put 4.800 0.515 0.515 0.000   100 0.515
SGPZS7 17/12/2015 Call 4.900 0.125 0.125 0.000   0 0.125
SGPZT7 17/12/2015 Put 4.900 0.590 0.590 0.000   0 0.590
SGPT87 17/12/2015 Call 5.000 0.100 0.100 0.000   0 0.100
SGPT97 17/12/2015 Put 5.000 0.665 0.665 0.000   0 0.665
SGPBH8 17/12/2015 Call 5.250 0.060 0.060 0.000   0 0.060
SGPBI8 17/12/2015 Put 5.250 0.880 0.880 0.000   0 0.880
SGPDU8 17/12/2015 Call 5.500 0.030 0.030 0.000   0 0.030
SGPDV8 17/12/2015 Put 5.500 1.110 1.110 0.000   0 1.110
SGPDW8 17/12/2015 Call 5.750 0.015 0.015 0.000   0 0.015
SGPDX8 17/12/2015 Put 5.750 1.350 1.350 0.000   0 1.350
SGPEM8 17/12/2015 Call 6.000 0.008 0.008 0.000   0 0.008
SGPEN8 17/12/2015 Put 6.000 1.600 1.600 0.000   0 1.600
SGPF78 17/12/2015 Call 6.250 0.004 0.004 0.000   0 0.004
SGPF88 17/12/2015 Put 6.250 1.845 1.845 0.000   0 1.845
SGPIW8 23/03/2016 Call 0.010 4.335 4.335 0.000   0 4.335
SGPWP7 23/03/2016 Call 3.000 1.510 1.510 0.000   0 1.510
SGPWQ7 23/03/2016 Put 3.000 0.035 0.035 0.000   0 0.035
SGPVR7 23/03/2016 Call 3.200 1.315 1.315 0.000   0 1.315
SGPVS7 23/03/2016 Put 3.200 0.050 0.050 0.000   0 0.050
SGPVP7 23/03/2016 Call 3.400 1.115 1.115 0.000   0 1.115
SGPVQ7 23/03/2016 Put 3.400 0.070 0.070 0.000   0 0.070
SGPVT7 23/03/2016 Call 3.600 0.925 0.925 0.000   0 0.925
SGPVU7 23/03/2016 Put 3.600 0.100 0.100 0.000   0 0.100
SGPW67 23/03/2016 Call 3.800 0.745 0.745 0.000   0 0.745
SGPW77 23/03/2016 Put 3.800 0.145 0.145 0.000   0 0.145
SGPGY8 23/03/2016 Call 3.900 0.665 0.665 0.000   0 0.665
SGPGZ8 23/03/2016 Put 3.900 0.170 0.170 0.000   0 0.170
SGPVV7 23/03/2016 Call 4.000 0.585 0.585 0.000   0 0.585
SGPVW7 23/03/2016 Put 4.000 0.200 0.200 0.000   0 0.200
SGPI38 23/03/2016 Call 4.100 0.515 0.515 0.000   0 0.515
SGPI48 23/03/2016 Put 4.100 0.235 0.235 0.000   0 0.235
SGPVX7 23/03/2016 Call 4.200 0.450 0.450 0.000   0 0.450
SGPVY7 23/03/2016 Put 4.200 0.275 0.275 0.000   0 0.275
SGPI58 23/03/2016 Call 4.300 0.390 0.390 0.000   0 0.390
SGPI68 23/03/2016 Put 4.300 0.320 0.320 0.000   0 0.320
SGPVZ7 23/03/2016 Call 4.400 0.335 0.335 0.000   100 0.335
SGPW17 23/03/2016 Put 4.400 0.365 0.365 0.000   230 0.365
SGPI18 23/03/2016 Call 4.500 0.285 0.285 0.000   0 0.285
SGPI28 23/03/2016 Put 4.500 0.420 0.420 0.000   0 0.420
SGPW27 23/03/2016 Call 4.600 0.240 0.240 0.000   0 0.240
SGPW37 23/03/2016 Put 4.600 0.480 0.480 0.000   0 0.480
SGPGW8 23/03/2016 Call 4.700 0.205 0.205 0.000   0 0.205
SGPGX8 23/03/2016 Put 4.700 0.545 0.545 0.000   0 0.545
SGPW47 23/03/2016 Call 4.800 0.170 0.170 0.000   0 0.170
SGPW57 23/03/2016 Put 4.800 0.615 0.615 0.000   50 0.615
SGPGU8 23/03/2016 Call 4.900 0.140 0.140 0.000   0 0.140
SGPGV8 23/03/2016 Put 4.900 0.685 0.685 0.000   0 0.685
SGPWR7 23/03/2016 Call 5.000 0.115 0.115 0.000   0 0.115
SGPWS7 23/03/2016 Put 5.000 0.765 0.765 0.000   0 0.765
SGPI78 23/03/2016 Call 5.250 0.070 0.070 0.000   0 0.070
SGPI88 23/03/2016 Put 5.250 0.970 0.970 0.000   0 0.970
SGPBJ8 23/03/2016 Call 5.500 0.040 0.040 0.000   0 0.040
SGPBK8 23/03/2016 Put 5.500 1.190 1.190 0.000   0 1.190
SGPGS8 23/03/2016 Call 5.750 0.025 0.025 0.000   0 0.025
SGPGT8 23/03/2016 Put 5.750 1.420 1.420 0.000   0 1.420
SGPDY8 23/03/2016 Call 6.000 0.015 0.015 0.000   0 0.015
SGPDZ8 23/03/2016 Put 6.000 1.660 1.660 0.000   0 1.660
SGPEO8 23/03/2016 Call 6.500 0.005 0.005 0.000   0 0.005
SGPEP8 23/03/2016 Put 6.500 2.145 2.145 0.000   0 2.145
SGPZD7 23/06/2016 Call 3.400 1.120 1.120 0.000   0 1.120
SGPZE7 23/06/2016 Put 3.400 0.050 0.050 0.000   0 0.050
SGPX99 23/06/2016 Call 3.600 0.940 0.940 0.000   0 0.940
SGPXA9 23/06/2016 Put 3.600 0.080 0.080 0.000   500 0.080
SGPZB7 23/06/2016 Call 3.800 0.780 0.780 0.000   0 0.780
SGPZC7 23/06/2016 Put 3.800 0.135 0.135 0.000   0 0.135
SGPZF7 23/06/2016 Call 4.000 0.640 0.640 0.000   0 0.640
SGPZG7 23/06/2016 Put 4.000 0.200 0.200 0.000   0 0.200
SGPZH7 23/06/2016 Call 4.200 0.520 0.520 0.000   0 0.520
SGPZI7 23/06/2016 Put 4.200 0.285 0.285 0.000   0 0.285
SGPZJ7 23/06/2016 Call 4.400 0.425 0.425 0.000   0 0.425
SGPZK7 23/06/2016 Put 4.400 0.390 0.390 0.000   0 0.390
SGPZL7 23/06/2016 Call 4.600 0.340 0.340 0.000   100 0.340
SGPZM7 23/06/2016 Put 4.600 0.510 0.510 0.000   0 0.510
SGPZP7 23/06/2016 Call 4.800 0.275 0.275 0.000   0 0.275
SGPZQ7 23/06/2016 Put 4.800 0.645 0.645 0.000   0 0.645
SGPZN7 23/06/2016 Call 5.000 0.215 0.215 0.000   0 0.215
SGPZO7 23/06/2016 Put 5.000 0.795 0.795 0.000   0 0.795
SGPBL8 23/06/2016 Call 5.500 0.115 0.115 0.000   0 0.115
SGPBM8 23/06/2016 Put 5.500 1.210 1.210 0.000   0 1.210
SGPE18 23/06/2016 Call 6.000 0.060 0.060 0.000   0 0.060
SGPE28 23/06/2016 Put 6.000 1.670 1.670 0.000   0 1.670
SGPEQ8 23/06/2016 Call 6.500 0.030 0.030 0.000   0 0.030
SGPER8 23/06/2016 Put 6.500 2.150 2.150 0.000   0 2.150
SGPIQ8 29/09/2016 Call 3.800 0.745 0.745 0.000   0 0.745
SGPIR8 29/09/2016 Put 3.800 0.190 0.190 0.000   0 0.190
SGPIG8 29/09/2016 Call 4.000 0.590 0.590 0.000   0 0.590
SGPIH8 29/09/2016 Put 4.000 0.270 0.270 0.000   0 0.270
SGPIK8 29/09/2016 Call 4.200 0.465 0.465 0.000   0 0.465
SGPIL8 29/09/2016 Put 4.200 0.365 0.365 0.000   0 0.365
SGPIO8 29/09/2016 Call 4.400 0.365 0.365 0.000   0 0.365
SGPIP8 29/09/2016 Put 4.400 0.475 0.475 0.000   0 0.475
SGPII8 29/09/2016 Call 4.600 0.285 0.285 0.000   0 0.285
SGPIJ8 29/09/2016 Put 4.600 0.600 0.600 0.000   0 0.600
SGPIM8 29/09/2016 Call 4.800 0.220 0.220 0.000   0 0.220
SGPIN8 29/09/2016 Put 4.800 0.735 0.735 0.000   0 0.735
SGPI98 29/09/2016 Call 5.000 0.165 0.165 0.000   0 0.165
SGPIF8 29/09/2016 Put 5.000 0.885 0.885 0.000   0 0.885
SGPIS8 29/09/2016 Call 5.500 0.080 0.080 0.000   0 0.080
SGPIT8 29/09/2016 Put 5.500 1.295 1.295 0.000   0 1.295
SGPIU8 29/09/2016 Call 6.000 0.040 0.040 0.000   0 0.040
SGPIV8 29/09/2016 Put 6.000 1.745 1.745 0.000   0 1.745

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.