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 4.285 Up 0.005 4.280 4.290 4.270 4.300 4.260 5,954,705 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPGZ9 25/09/2014 Call 0.010 4.290 4.290 0.000   0 4.275
SGPI79 25/09/2014 Call 2.600 0.000 0.000 0.000   0 1.685
SGPI89 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
SGPI99 25/09/2014 Call 2.800 0.000 0.000 0.000   0 1.485
SGPIF9 25/09/2014 Put 2.800 0.000 0.000 0.000   0 0.000
SGPIU7 25/09/2014 Call 2.900 0.000 0.000 0.000   0 1.385
SGPIV7 25/09/2014 Put 2.900 0.000 0.000 0.000   0 0.000
SGPIO9 25/09/2014 Call 3.000 0.000 0.000 0.000   0 1.290
SGPIP9 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SGPE47 25/09/2014 Call 3.100 0.000 0.000 0.000   0 1.190
SGPE57 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPIG9 25/09/2014 Call 3.200 0.000 0.000 0.000   0 1.090
SGPIH9 25/09/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPD77 25/09/2014 Call 3.300 1.000 1.000 0.000   0 0.990
SGPD87 25/09/2014 Put 3.300 0.000 0.000 0.000   30 0.000
SGPII9 25/09/2014 Call 3.400 0.900 0.900 0.000   0 0.890
SGPIJ9 25/09/2014 Put 3.400 0.000 0.000 0.000   150 0.000
SGPD37 25/09/2014 Call 3.500 0.730 0.850 0.000   0 0.790
SGPD47 25/09/2014 Put 3.500 0.000 0.000 0.000   90 0.000
SGPIM9 25/09/2014 Call 3.600 0.630 0.750 0.000   0 0.690
SGPIN9 25/09/2014 Put 3.600 0.000 0.000 0.000   270 0.000
SGPD57 25/09/2014 Call 3.700 0.540 0.640 0.000   0 0.590
SGPD67 25/09/2014 Put 3.700 0.001 0.001 0.000   500 0.000
SGPIK9 25/09/2014 Call 3.800 0.440 0.540 0.000   0 0.495
SGPIL9 25/09/2014 Put 3.800 0.002 0.002 0.000   600 0.001
SGPCW7 25/09/2014 Call 3.900 0.350 0.430 0.000   1,715 0.395
SGPCX7 25/09/2014 Put 3.900 0.004 0.004 0.000   165 0.002
SGPIQ9 25/09/2014 Call 4.000 0.255 0.335 0.000   3,827 0.300
SGPIR9 25/09/2014 Put 4.000 0.009 0.009 0.000   1,602 0.006
SGPCU7 25/09/2014 Call 4.100 0.170 0.230 0.000   780 0.210
SGPCV7 25/09/2014 Put 4.100 0.000 0.035 0.000   500 0.015
SGPIS9 25/09/2014 Call 4.200 0.095 0.135 0.000   280 0.125
SGPIT9 25/09/2014 Put 4.200 0.010 0.045 0.000   200 0.030
SGPD17 25/09/2014 Call 4.300 0.040 0.070 0.000   0 0.065
SGPD27 25/09/2014 Put 4.300 0.045 0.080 0.000   0 0.065
SGPJE9 25/09/2014 Call 4.400 0.006 0.035 0.000   0 0.025
SGPJF9 25/09/2014 Put 4.400 0.100 0.150 0.000   0 0.125
SGPCY7 25/09/2014 Call 4.500 0.007 0.007 0.000   0 0.008
SGPCZ7 25/09/2014 Put 4.500 0.185 0.245 0.000   0 0.220
SGPPZ9 25/09/2014 Call 4.600 0.001 0.001 0.000   0 0.002
SGPQ19 25/09/2014 Put 4.600 0.315 0.315 0.000   0 0.320
SGPEJ7 25/09/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SGPEK7 25/09/2014 Put 4.700 0.410 0.410 0.000   0 0.420
SGPT79 25/09/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SGPT89 25/09/2014 Put 4.800 0.510 0.510 0.000   0 0.520
SGPTC7 25/09/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SGPTD7 25/09/2014 Put 4.900 0.605 0.605 0.000   0 0.620
SGPTS7 25/09/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTT7 25/09/2014 Put 5.000 0.705 0.705 0.000   0 0.725
SGPP27 30/10/2014 Call 0.010 4.305 4.305 0.000   0 4.290
SGPN77 30/10/2014 Call 3.100 0.000 0.000 0.000   0 1.195
SGPN87 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPNZ7 30/10/2014 Call 3.200 0.000 0.000 0.000   0 1.095
SGPP17 30/10/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPNL7 30/10/2014 Call 3.300 1.010 1.010 0.000   0 0.995
SGPNM7 30/10/2014 Put 3.300 0.002 0.002 0.000   0 0.000
SGPNP7 30/10/2014 Call 3.400 0.910 0.910 0.000   0 0.895
SGPNQ7 30/10/2014 Put 3.400 0.003 0.003 0.000   0 0.000
SGPN97 30/10/2014 Call 3.500 0.810 0.810 0.000   0 0.800
SGPNK7 30/10/2014 Put 3.500 0.005 0.005 0.000   0 0.001
SGPNR7 30/10/2014 Call 3.600 0.715 0.715 0.000   0 0.700
SGPNS7 30/10/2014 Put 3.600 0.008 0.008 0.000   0 0.002
SGPMW7 30/10/2014 Call 3.700 0.550 0.650 0.000   0 0.600
SGPMX7 30/10/2014 Put 3.700 0.010 0.010 0.000   100 0.004
SGPNN7 30/10/2014 Call 3.800 0.455 0.555 0.000   0 0.505
SGPNO7 30/10/2014 Put 3.800 0.000 0.050 0.000   30 0.008
SGPMY7 30/10/2014 Call 3.900 0.355 0.455 0.000   50 0.410
SGPMZ7 30/10/2014 Put 3.900 0.000 0.035 0.000   100 0.015
SGPNV7 30/10/2014 Call 4.000 0.300 0.345 0.000   0 0.320
SGPNW7 30/10/2014 Put 4.000 0.005 0.040 0.000   3,000 0.020
SGPQM7 30/10/2014 Call 4.010 0.320 0.320 0.000   0 0.310
SGPQL7 30/10/2014 Put 4.010 0.025 0.025 0.000   0 0.020
SGPN57 30/10/2014 Call 4.100 0.205 0.250 0.000   7,500 0.235
SGPN67 30/10/2014 Put 4.100 0.020 0.050 0.000   0 0.035
SGPNX7 30/10/2014 Call 4.200 0.130 0.170 0.000   1,020 0.155
SGPNY7 30/10/2014 Put 4.200 0.040 0.070 0.000   0 0.060
SGPN37 30/10/2014 Call 4.300 0.075 0.105 0.000   0 0.095
SGPN47 30/10/2014 Put 4.300 0.075 0.110 0.000   0 0.095
SGPNT7 30/10/2014 Call 4.400 0.035 0.065 0.000   628 0.055
SGPNU7 30/10/2014 Put 4.400 0.130 0.175 0.000   0 0.155
SGPN17 30/10/2014 Call 4.500 0.015 0.040 0.000   0 0.030
SGPN27 30/10/2014 Put 4.500 0.205 0.245 0.000   0 0.230
SGPP37 30/10/2014 Call 4.600 0.020 0.020 0.000   0 0.015
SGPP47 30/10/2014 Put 4.600 0.315 0.315 0.000   0 0.325
SGPQD7 30/10/2014 Call 4.700 0.010 0.010 0.000   0 0.007
SGPQE7 30/10/2014 Put 4.700 0.410 0.410 0.000   0 0.420
SGPS47 30/10/2014 Call 4.800 0.006 0.006 0.000   0 0.003
SGPS57 30/10/2014 Put 4.800 0.505 0.505 0.000   0 0.520
SGPTE7 30/10/2014 Call 4.900 0.003 0.003 0.000   0 0.001
SGPTF7 30/10/2014 Put 4.900 0.605 0.605 0.000   0 0.620
SGPTU7 30/10/2014 Call 5.000 0.002 0.002 0.000   0 0.001
SGPTV7 30/10/2014 Put 5.000 0.705 0.705 0.000   0 0.720
SGPQA7 27/11/2014 Call 0.010 4.310 4.310 0.000   0 4.295
SGPQ27 27/11/2014 Call 3.200 0.000 0.000 0.000   0 1.100
SGPQ37 27/11/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPP77 27/11/2014 Call 3.300 1.020 1.020 0.000   0 1.000
SGPP87 27/11/2014 Put 3.300 0.004 0.004 0.000   0 0.000
SGPPX7 27/11/2014 Call 3.400 0.920 0.920 0.000   0 0.905
SGPPY7 27/11/2014 Put 3.400 0.006 0.006 0.000   0 0.001
SGPP57 27/11/2014 Call 3.500 0.825 0.825 0.000   0 0.805
SGPP67 27/11/2014 Put 3.500 0.009 0.009 0.000   0 0.002
SGPPV7 27/11/2014 Call 3.600 0.725 0.725 0.000   0 0.705
SGPPW7 27/11/2014 Put 3.600 0.015 0.015 0.000   0 0.005
SGPPL7 27/11/2014 Call 3.700 0.630 0.630 0.000   0 0.610
SGPPM7 27/11/2014 Put 3.700 0.015 0.015 0.000   0 0.009
SGPPZ7 27/11/2014 Call 3.800 0.465 0.565 0.000   0 0.515
SGPQ17 27/11/2014 Put 3.800 0.000 0.035 0.000   0 0.015
SGPPN7 27/11/2014 Call 3.900 0.370 0.470 0.000   0 0.420
SGPPO7 27/11/2014 Put 3.900 0.004 0.035 0.000   30 0.020
SGPQ67 27/11/2014 Call 4.000 0.315 0.365 0.000   45 0.335
SGPQ77 27/11/2014 Put 4.000 0.015 0.045 0.000   150 0.030
SGPQN7 27/11/2014 Call 4.010 0.340 0.340 0.000   0 0.325
SGPQO7 27/11/2014 Put 4.010 0.035 0.035 0.000   0 0.035
SGPPR7 27/11/2014 Call 4.100 0.235 0.275 0.000   20 0.250
SGPPS7 27/11/2014 Put 4.100 0.030 0.055 0.000   120 0.050
SGPQ87 27/11/2014 Call 4.200 0.155 0.195 0.000   2,150 0.180
SGPQ97 27/11/2014 Put 4.200 0.055 0.085 0.000   2,000 0.075
SGPP97 27/11/2014 Call 4.300 0.100 0.130 0.000   150 0.120
SGPPK7 27/11/2014 Put 4.300 0.095 0.125 0.000   50 0.110
SGPQ47 27/11/2014 Call 4.400 0.055 0.085 0.000   0 0.075
SGPQ57 27/11/2014 Put 4.400 0.145 0.185 0.000   0 0.165
SGPPP7 27/11/2014 Call 4.500 0.030 0.055 0.000   0 0.040
SGPPQ7 27/11/2014 Put 4.500 0.215 0.255 0.000   0 0.240
SGPPT7 27/11/2014 Call 4.600 0.008 0.040 0.000   0 0.025
SGPPU7 27/11/2014 Put 4.600 0.315 0.315 0.000   0 0.325
SGPQF7 27/11/2014 Call 4.700 0.020 0.020 0.000   0 0.010
SGPQG7 27/11/2014 Put 4.700 0.410 0.410 0.000   0 0.420
SGPS67 27/11/2014 Call 4.800 0.010 0.010 0.000   0 0.006
SGPS77 27/11/2014 Put 4.800 0.505 0.505 0.000   0 0.520
SGPTG7 27/11/2014 Call 4.900 0.007 0.007 0.000   0 0.003
SGPTH7 27/11/2014 Put 4.900 0.605 0.605 0.000   0 0.620
SGPTW7 27/11/2014 Call 5.000 0.004 0.004 0.000   0 0.001
SGPTX7 27/11/2014 Put 5.000 0.705 0.705 0.000   0 0.720
SGPPO8 18/12/2014 Call 0.010 4.320 4.320 0.000   60,825 4.305
SGPBS9 18/12/2014 Call 2.600 0.000 0.000 0.000   0 1.700
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 1.600
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 1.500
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 1.405
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 1.305
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 1.205
SGPPN8 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPPP8 18/12/2014 Call 3.200 1.120 1.120 0.000   0 1.105
SGPPQ8 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.001
SGPPR8 18/12/2014 Call 3.300 1.020 1.020 0.000   0 1.010
SGPPS8 18/12/2014 Put 3.300 0.008 0.008 0.000   0 0.001
SGPPZ8 18/12/2014 Call 3.400 0.925 0.925 0.000   0 0.910
SGPQ18 18/12/2014 Put 3.400 0.010 0.010 0.000   0 0.002
SGPQN8 18/12/2014 Call 3.500 0.825 0.825 0.000   0 0.815
SGPQO8 18/12/2014 Put 3.500 0.015 0.015 0.000   0 0.005
SGPRG8 18/12/2014 Call 3.600 0.730 0.730 0.000   0 0.715
SGPRH8 18/12/2014 Put 3.600 0.020 0.020 0.000   20 0.008
SGPSB8 18/12/2014 Call 3.700 0.630 0.630 0.000   1,654 0.620
SGPSC8 18/12/2014 Put 3.700 0.020 0.020 0.000   100 0.010
SGPBO9 18/12/2014 Call 3.800 0.475 0.575 0.000   0 0.525
SGPBP9 18/12/2014 Put 3.800 0.000 0.035 0.000   0 0.020
SGPIY7 18/12/2014 Call 3.900 0.380 0.480 0.000   0 0.435
SGPIZ7 18/12/2014 Put 3.900 0.002 0.045 0.000   0 0.025
SGPBQ9 18/12/2014 Call 4.000 0.305 0.385 0.000   683 0.350
SGPBR9 18/12/2014 Put 4.000 0.020 0.050 0.000   100 0.040
SGPIW7 18/12/2014 Call 4.100 0.240 0.295 0.000   468 0.265
SGPIX7 18/12/2014 Put 4.100 0.030 0.070 0.000   120 0.055
SGPCM9 18/12/2014 Call 4.200 0.175 0.210 0.000   510 0.195
SGPCN9 18/12/2014 Put 4.200 0.065 0.100 0.000   100 0.085
SGPQK7 18/12/2014 Call 4.210 0.190 0.190 0.000   0 0.190
SGPQJ7 18/12/2014 Put 4.210 0.085 0.085 0.000   0 0.085
SGPJ17 18/12/2014 Call 4.300 0.115 0.150 0.000   0 0.135
SGPJ27 18/12/2014 Put 4.300 0.100 0.140 0.000   0 0.120
SGPJG9 18/12/2014 Call 4.400 0.075 0.105 0.000   50 0.090
SGPJH9 18/12/2014 Put 4.400 0.150 0.195 0.000   0 0.175
SGPJL7 18/12/2014 Call 4.500 0.045 0.070 0.000   0 0.060
SGPJM7 18/12/2014 Put 4.500 0.225 0.265 0.000   0 0.245
SGPQ29 18/12/2014 Call 4.600 0.015 0.055 0.000   0 0.035
SGPQ39 18/12/2014 Put 4.600 0.300 0.340 0.000   0 0.330
SGPL87 18/12/2014 Call 4.700 0.025 0.025 0.000   0 0.020
SGPL97 18/12/2014 Put 4.700 0.410 0.410 0.000   0 0.420
SGPT99 18/12/2014 Call 4.800 0.015 0.015 0.000   0 0.015
SGPTA9 18/12/2014 Put 4.800 0.505 0.505 0.000   0 0.520
SGPTI7 18/12/2014 Call 4.900 0.010 0.010 0.000   0 0.008
SGPTJ7 18/12/2014 Put 4.900 0.605 0.605 0.000   0 0.620
SGPTY7 18/12/2014 Call 5.000 0.007 0.007 0.000   0 0.004
SGPTZ7 18/12/2014 Put 5.000 0.705 0.705 0.000   0 0.720
SGPT37 29/01/2015 Call 0.010 4.210 4.210 0.000   0 4.195
SGPT47 29/01/2015 Call 3.300 1.025 1.025 0.000   0 1.010
SGPT57 29/01/2015 Put 3.300 0.010 0.010 0.000   0 0.010
SGPSG7 29/01/2015 Call 3.400 0.925 0.925 0.000   0 0.910
SGPSH7 29/01/2015 Put 3.400 0.015 0.015 0.000   0 0.015
SGPSY7 29/01/2015 Call 3.500 0.825 0.825 0.000   0 0.810
SGPSZ7 29/01/2015 Put 3.500 0.025 0.025 0.000   0 0.020
SGPSI7 29/01/2015 Call 3.600 0.725 0.725 0.000   0 0.710
SGPSJ7 29/01/2015 Put 3.600 0.030 0.030 0.000   0 0.025
SGPSO7 29/01/2015 Call 3.700 0.630 0.630 0.000   0 0.615
SGPSP7 29/01/2015 Put 3.700 0.035 0.035 0.000   0 0.030
SGPSK7 29/01/2015 Call 3.800 0.535 0.535 0.000   0 0.520
SGPSL7 29/01/2015 Put 3.800 0.040 0.040 0.000   0 0.040
SGPSU7 29/01/2015 Call 3.900 0.445 0.445 0.000   0 0.430
SGPSV7 29/01/2015 Put 3.900 0.055 0.055 0.000   0 0.055
SGPSC7 29/01/2015 Call 4.000 0.355 0.355 0.000   0 0.345
SGPSD7 29/01/2015 Put 4.000 0.075 0.075 0.000   0 0.075
SGPSS7 29/01/2015 Call 4.100 0.275 0.275 0.000   0 0.265
SGPST7 29/01/2015 Put 4.100 0.105 0.105 0.000   0 0.110
SGPS87 29/01/2015 Call 4.200 0.205 0.205 0.000   0 0.200
SGPS97 29/01/2015 Put 4.200 0.145 0.145 0.000   0 0.155
SGPT17 29/01/2015 Call 4.300 0.150 0.150 0.000   0 0.145
SGPT27 29/01/2015 Put 4.300 0.195 0.195 0.000   0 0.210
SGPSA7 29/01/2015 Call 4.400 0.105 0.105 0.000   0 0.100
SGPSB7 29/01/2015 Put 4.400 0.260 0.260 0.000   0 0.275
SGPSQ7 29/01/2015 Call 4.500 0.075 0.075 0.000   0 0.070
SGPSR7 29/01/2015 Put 4.500 0.335 0.335 0.000   0 0.355
SGPSE7 29/01/2015 Call 4.600 0.050 0.050 0.000   0 0.050
SGPSF7 29/01/2015 Put 4.600 0.420 0.420 0.000   0 0.440
SGPSW7 29/01/2015 Call 4.700 0.040 0.040 0.000   0 0.040
SGPSX7 29/01/2015 Put 4.700 0.510 0.510 0.000   0 0.525
SGPSM7 29/01/2015 Call 4.800 0.030 0.030 0.000   0 0.030
SGPSN7 29/01/2015 Put 4.800 0.600 0.600 0.000   0 0.620
SGPTK7 29/01/2015 Call 4.900 0.025 0.025 0.000   0 0.025
SGPTL7 29/01/2015 Put 4.900 0.690 0.690 0.000   0 0.710
SGPU17 29/01/2015 Call 5.000 0.025 0.025 0.000   0 0.020
SGPU27 29/01/2015 Put 5.000 0.790 0.790 0.000   0 0.805
SGPV27 26/02/2015 Call 0.010 4.215 4.215 0.000   0 4.205
SGPUT7 26/02/2015 Call 3.500 0.830 0.830 0.000   0 0.820
SGPUU7 26/02/2015 Put 3.500 0.030 0.030 0.000   0 0.030
SGPUF7 26/02/2015 Call 3.600 0.730 0.730 0.000   0 0.720
SGPUG7 26/02/2015 Put 3.600 0.030 0.030 0.000   0 0.030
SGPUR7 26/02/2015 Call 3.700 0.635 0.635 0.000   0 0.625
SGPUS7 26/02/2015 Put 3.700 0.035 0.035 0.000   0 0.035
SGPUJ7 26/02/2015 Call 3.800 0.545 0.545 0.000   0 0.530
SGPUK7 26/02/2015 Put 3.800 0.045 0.045 0.000   0 0.050
SGPUX7 26/02/2015 Call 3.900 0.455 0.455 0.000   0 0.445
SGPUY7 26/02/2015 Put 3.900 0.065 0.065 0.000   0 0.065
SGPU97 26/02/2015 Call 4.000 0.370 0.370 0.000   0 0.360
SGPUA7 26/02/2015 Put 4.000 0.085 0.085 0.000   0 0.095
SGPUV7 26/02/2015 Call 4.100 0.290 0.290 0.000   0 0.285
SGPUW7 26/02/2015 Put 4.100 0.120 0.120 0.000   0 0.125
SGPU77 26/02/2015 Call 4.200 0.220 0.220 0.000   0 0.215
SGPU87 26/02/2015 Put 4.200 0.160 0.160 0.000   0 0.170
SGPUN7 26/02/2015 Call 4.300 0.165 0.165 0.000   0 0.160
SGPUO7 26/02/2015 Put 4.300 0.210 0.210 0.000   0 0.225
SGPUB7 26/02/2015 Call 4.400 0.120 0.120 0.000   0 0.115
SGPUC7 26/02/2015 Put 4.400 0.275 0.275 0.000   0 0.285
SGPUZ7 26/02/2015 Call 4.500 0.085 0.085 0.000   0 0.085
SGPV17 26/02/2015 Put 4.500 0.345 0.345 0.000   0 0.360
SGPUD7 26/02/2015 Call 4.600 0.060 0.060 0.000   0 0.060
SGPUE7 26/02/2015 Put 4.600 0.425 0.425 0.000   0 0.440
SGPUP7 26/02/2015 Call 4.700 0.045 0.045 0.000   0 0.045
SGPUQ7 26/02/2015 Put 4.700 0.515 0.515 0.000   0 0.530
SGPUL7 26/02/2015 Call 4.800 0.035 0.035 0.000   0 0.035
SGPUM7 26/02/2015 Put 4.800 0.605 0.605 0.000   0 0.625
SGPUH7 26/02/2015 Call 4.900 0.030 0.030 0.000   0 0.030
SGPUI7 26/02/2015 Put 4.900 0.695 0.695 0.000   0 0.715
SGPV37 26/02/2015 Call 5.000 0.030 0.030 0.000   0 0.030
SGPV47 26/02/2015 Put 5.000 0.785 0.785 0.000   0 0.805
SGPMT7 26/03/2015 Call 0.010 4.225 4.225 0.000   0 4.210
SGPWC9 26/03/2015 Call 2.600 0.000 0.000 0.000   0 1.700
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 1.505
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 1.305
SGPSH9 26/03/2015 Put 3.000 0.000 0.000 0.000   0 0.006
SGPML7 26/03/2015 Call 3.100 0.000 0.000 0.000   0 1.205
SGPMM7 26/03/2015 Put 3.100 0.000 0.000 0.000   0 0.010
SGPSO9 26/03/2015 Call 3.200 0.000 0.000 0.000   0 1.105
SGPSP9 26/03/2015 Put 3.200 0.000 0.000 0.000   0 0.015
SGPMJ7 26/03/2015 Call 3.300 1.025 1.025 0.000   0 1.010
SGPMK7 26/03/2015 Put 3.300 0.010 0.010 0.000   0 0.015
SGPSE9 26/03/2015 Call 3.400 0.925 0.925 0.000   0 0.910
SGPSF9 26/03/2015 Put 3.400 0.015 0.015 0.000   0 0.020
SGPMN7 26/03/2015 Call 3.500 0.825 0.825 0.000   0 0.810
SGPMO7 26/03/2015 Put 3.500 0.020 0.020 0.000   0 0.025
SGPSI9 26/03/2015 Call 3.600 0.725 0.725 0.000   0 0.710
SGPSJ9 26/03/2015 Put 3.600 0.030 0.030 0.000   70 0.030
SGPMP7 26/03/2015 Call 3.700 0.625 0.625 0.000   0 0.615
SGPMQ7 26/03/2015 Put 3.700 0.040 0.040 0.000   100 0.035
SGPSK9 26/03/2015 Call 3.800 0.530 0.530 0.000   20 0.520
SGPSL9 26/03/2015 Put 3.800 0.050 0.050 0.000   290 0.045
SGPMR7 26/03/2015 Call 3.900 0.440 0.440 0.000   400 0.430
SGPMS7 26/03/2015 Put 3.900 0.065 0.065 0.000   0 0.065
SGPSM9 26/03/2015 Call 4.000 0.355 0.355 0.000   50 0.345
SGPSN9 26/03/2015 Put 4.000 0.085 0.085 0.000   20 0.085
SGPMF7 26/03/2015 Call 4.100 0.275 0.275 0.000   472 0.270
SGPMG7 26/03/2015 Put 4.100 0.115 0.115 0.000   0 0.120
SGPSS9 26/03/2015 Call 4.200 0.210 0.210 0.000   0 0.205
SGPST9 26/03/2015 Put 4.200 0.155 0.155 0.000   0 0.160
SGPMH7 26/03/2015 Call 4.300 0.155 0.155 0.000   250 0.150
SGPMI7 26/03/2015 Put 4.300 0.205 0.205 0.000   100 0.210
SGPSU9 26/03/2015 Call 4.400 0.110 0.110 0.000   0 0.105
SGPSV9 26/03/2015 Put 4.400 0.265 0.265 0.000   0 0.275
SGPMU7 26/03/2015 Call 4.500 0.075 0.075 0.000   0 0.075
SGPMV7 26/03/2015 Put 4.500 0.335 0.335 0.000   0 0.345
SGPSQ9 26/03/2015 Call 4.600 0.055 0.055 0.000   0 0.055
SGPSR9 26/03/2015 Put 4.600 0.410 0.410 0.000   0 0.425
SGPQH7 26/03/2015 Call 4.700 0.040 0.040 0.000   0 0.040
SGPQI7 26/03/2015 Put 4.700 0.495 0.495 0.000   0 0.515
SGPTB9 26/03/2015 Call 4.800 0.035 0.035 0.000   0 0.035
SGPTC9 26/03/2015 Put 4.800 0.590 0.590 0.000   0 0.610
SGPTM7 26/03/2015 Call 4.900 0.030 0.030 0.000   0 0.030
SGPTN7 26/03/2015 Put 4.900 0.685 0.685 0.000   0 0.705
SGPU37 26/03/2015 Call 5.000 0.025 0.025 0.000   0 0.030
SGPU47 26/03/2015 Put 5.000 0.785 0.785 0.000   0 0.800
SGPDP9 25/06/2015 Call 0.010 4.255 4.255 0.000   0 4.240
SGPDL9 25/06/2015 Call 2.400 0.000 0.000 0.000   0 1.900
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 1.700
SGPD49 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SGPD79 25/06/2015 Call 2.800 0.000 0.000 0.000   0 1.505
SGPD89 25/06/2015 Put 2.800 0.000 0.000 0.000   0 0.001
SGPCW9 25/06/2015 Call 3.000 0.000 0.000 0.000   0 1.305
SGPCX9 25/06/2015 Put 3.000 0.000 0.000 0.000   0 0.004
SGPCY9 25/06/2015 Call 3.200 0.000 0.000 0.000   0 1.105
SGPCZ9 25/06/2015 Put 3.200 0.000 0.000 0.000   0 0.010
SGPQX7 25/06/2015 Call 3.300 1.020 1.020 0.000   0 1.005
SGPQY7 25/06/2015 Put 3.300 0.015 0.015 0.000   0 0.015
SGPDN9 25/06/2015 Call 3.400 0.925 0.925 0.000   0 0.910
SGPDO9 25/06/2015 Put 3.400 0.020 0.020 0.000   0 0.025
SGPQZ7 25/06/2015 Call 3.500 0.825 0.825 0.000   0 0.810
SGPR17 25/06/2015 Put 3.500 0.030 0.030 0.000   0 0.035
SGPD19 25/06/2015 Call 3.600 0.725 0.725 0.000   0 0.710
SGPD29 25/06/2015 Put 3.600 0.045 0.045 0.000   30 0.050
SGPQV7 25/06/2015 Call 3.700 0.630 0.630 0.000   0 0.615
SGPQW7 25/06/2015 Put 3.700 0.060 0.060 0.000   0 0.065
SGPD59 25/06/2015 Call 3.800 0.535 0.535 0.000   0 0.525
SGPD69 25/06/2015 Put 3.800 0.080 0.080 0.000   0 0.085
SGPR27 25/06/2015 Call 3.900 0.450 0.450 0.000   0 0.440
SGPR37 25/06/2015 Put 3.900 0.110 0.110 0.000   0 0.115
SGPD99 25/06/2015 Call 4.000 0.370 0.370 0.000   0 0.360
SGPDK9 25/06/2015 Put 4.000 0.140 0.140 0.000   0 0.145
SGPQT7 25/06/2015 Call 4.100 0.300 0.300 0.000   0 0.290
SGPQU7 25/06/2015 Put 4.100 0.180 0.180 0.000   0 0.190
SGPF89 25/06/2015 Call 4.200 0.235 0.235 0.000   400 0.230
SGPF99 25/06/2015 Put 4.200 0.230 0.230 0.000   0 0.235
SGPQP7 25/06/2015 Call 4.300 0.185 0.185 0.000   400 0.180
SGPQQ7 25/06/2015 Put 4.300 0.285 0.285 0.000   0 0.295
SGPJI9 25/06/2015 Call 4.400 0.140 0.140 0.000   400 0.135
SGPJJ9 25/06/2015 Put 4.400 0.345 0.345 0.000   0 0.360
SGPQR7 25/06/2015 Call 4.500 0.105 0.105 0.000   161 0.100
SGPQS7 25/06/2015 Put 4.500 0.415 0.415 0.000   0 0.430
SGPQ49 25/06/2015 Call 4.600 0.075 0.075 0.000   0 0.075
SGPQ59 25/06/2015 Put 4.600 0.490 0.490 0.000   0 0.505
SGPRZ7 25/06/2015 Call 4.700 0.055 0.055 0.000   0 0.055
SGPS17 25/06/2015 Put 4.700 0.570 0.570 0.000   0 0.585
SGPTD9 25/06/2015 Call 4.800 0.040 0.040 0.000   0 0.035
SGPTE9 25/06/2015 Put 4.800 0.655 0.655 0.000   0 0.670
SGPTO7 25/06/2015 Call 4.900 0.025 0.025 0.000   0 0.025
SGPTP7 25/06/2015 Put 4.900 0.745 0.745 0.000   0 0.760
SGPU57 25/06/2015 Call 5.000 0.020 0.020 0.000   0 0.015
SGPU67 25/06/2015 Put 5.000 0.830 0.830 0.000   0 0.850
SGPIM7 24/09/2015 Call 2.800 1.520 1.520 0.000   0 1.505
SGPIN7 24/09/2015 Put 2.800 0.003 0.003 0.000   0 0.003
SGPD97 24/09/2015 Call 3.000 1.320 1.320 0.000   0 1.305
SGPDK7 24/09/2015 Put 3.000 0.008 0.008 0.000   0 0.008
SGPDL7 24/09/2015 Call 3.200 1.120 1.120 0.000   0 1.105
SGPDM7 24/09/2015 Put 3.200 0.020 0.020 0.000   0 0.020
SGPDP7 24/09/2015 Call 3.400 0.925 0.925 0.000   0 0.910
SGPDQ7 24/09/2015 Put 3.400 0.040 0.040 0.000   100 0.045
SGPDR7 24/09/2015 Call 3.600 0.740 0.740 0.000   0 0.725
SGPDS7 24/09/2015 Put 3.600 0.080 0.080 0.000   0 0.085
SGPDN7 24/09/2015 Call 3.800 0.570 0.570 0.000   0 0.560
SGPDO7 24/09/2015 Put 3.800 0.135 0.135 0.000   0 0.140
SGPDT7 24/09/2015 Call 4.000 0.425 0.425 0.000   0 0.415
SGPDU7 24/09/2015 Put 4.000 0.215 0.215 0.000   250 0.220
SGPDV7 24/09/2015 Call 4.200 0.310 0.310 0.000   0 0.300
SGPDW7 24/09/2015 Put 4.200 0.310 0.310 0.000   0 0.320
SGPDZ7 24/09/2015 Call 4.400 0.220 0.220 0.000   300 0.215
SGPE17 24/09/2015 Put 4.400 0.435 0.435 0.000   0 0.445
SGPDX7 24/09/2015 Call 4.600 0.155 0.155 0.000   0 0.150
SGPDY7 24/09/2015 Put 4.600 0.570 0.570 0.000   0 0.580
SGPE27 24/09/2015 Call 4.800 0.105 0.105 0.000   0 0.100
SGPE37 24/09/2015 Put 4.800 0.725 0.725 0.000   0 0.735
SGPT67 24/09/2015 Call 5.000 0.070 0.070 0.000   0 0.070
SGPT77 24/09/2015 Put 5.000 0.890 0.890 0.000   0 0.905
SGPMQ9 17/12/2015 Call 3.000 1.320 1.320 0.000   185 1.305
SGPMR9 17/12/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SGPR87 17/12/2015 Call 3.200 1.120 1.120 0.000   0 1.105
SGPR97 17/12/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SGPRF7 17/12/2015 Call 3.400 0.920 0.920 0.000   0 0.910
SGPRG7 17/12/2015 Put 3.400 0.001 0.001 0.000   0 0.001
SGPMI9 17/12/2015 Call 3.600 0.725 0.725 0.000   80 0.710
SGPMJ9 17/12/2015 Put 3.600 0.004 0.004 0.000   0 0.005
SGPME9 17/12/2015 Call 3.800 0.525 0.525 0.000   0 0.515
SGPMF9 17/12/2015 Put 3.800 0.020 0.020 0.000   150 0.020
SGPRL7 17/12/2015 Call 4.000 0.345 0.345 0.000   0 0.330
SGPRM7 17/12/2015 Put 4.000 0.065 0.065 0.000   0 0.070
SGPRJ7 17/12/2015 Call 4.200 0.200 0.200 0.000   0 0.190
SGPRK7 17/12/2015 Put 4.200 0.155 0.155 0.000   100 0.160
SGPRH7 17/12/2015 Call 4.400 0.110 0.110 0.000   250 0.105
SGPRI7 17/12/2015 Put 4.400 0.290 0.290 0.000   0 0.300
SGPR67 17/12/2015 Call 4.600 0.060 0.060 0.000   200 0.055
SGPR77 17/12/2015 Put 4.600 0.455 0.455 0.000   0 0.470
SGPR47 17/12/2015 Call 4.800 0.030 0.030 0.000   0 0.030
SGPR57 17/12/2015 Put 4.800 0.645 0.645 0.000   0 0.655
SGPT87 17/12/2015 Call 5.000 0.015 0.015 0.000   0 0.015
SGPT97 17/12/2015 Put 5.000 0.835 0.835 0.000   0 0.850
SGPX99 23/06/2016 Call 3.600 0.810 0.810 0.000   0 0.795
SGPXA9 23/06/2016 Put 3.600 0.190 0.190 0.000   500 0.195

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.