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 4.240 Up 0.080 4.220 4.250 4.190 4.260 4.180 9,670,454 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 4.240 4.240 0.000   0 4.240
SGPQ27 27/11/2014 Call 3.200 1.045 1.045 0.000   0 1.045
SGPQ37 27/11/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPP77 27/11/2014 Call 3.300 0.945 0.945 0.000   0 0.945
SGPP87 27/11/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SGPPX7 27/11/2014 Call 3.400 0.845 0.845 0.000   0 0.845
SGPPY7 27/11/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SGPP57 27/11/2014 Call 3.500 0.745 0.745 0.000   0 0.745
SGPP67 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SGPPV7 27/11/2014 Call 3.600 0.650 0.650 0.000   0 0.650
SGPPW7 27/11/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SGPPL7 27/11/2014 Call 3.700 0.550 0.550 0.000   0 0.550
SGPPM7 27/11/2014 Put 3.700 0.001 0.001 0.000   0 0.001
SGPWE7 27/11/2014 Call 3.710 0.540 0.540 0.000   0 0.540
SGPWD7 27/11/2014 Put 3.710 0.001 0.001 0.000   0 0.001
SGPPZ7 27/11/2014 Call 3.800 0.450 0.450 0.000   0 0.450
SGPQ17 27/11/2014 Put 3.800 0.002 0.002 0.000   0 0.002
SGPWF7 27/11/2014 Call 3.810 0.440 0.440 0.000   0 0.440
SGPWG7 27/11/2014 Put 3.810 0.002 0.002 0.000   0 0.002
SGPPN7 27/11/2014 Call 3.900 0.350 0.350 0.000   90 0.350
SGPPO7 27/11/2014 Put 3.900 0.005 0.005 0.000   52 0.005
SGPQ67 27/11/2014 Call 4.000 0.250 0.250 0.000   135 0.250
SGPQ77 27/11/2014 Put 4.000 0.015 0.015 0.000   200 0.015
SGPQN7 27/11/2014 Call 4.010 0.240 0.240 0.000   0 0.240
SGPQO7 27/11/2014 Put 4.010 0.015 0.015 0.000   0 0.015
SGPPR7 27/11/2014 Call 4.100 0.160 0.160 0.000   20 0.160
SGPPS7 27/11/2014 Put 4.100 0.030 0.030 0.000   120 0.030
SGPQ87 27/11/2014 Call 4.200 0.085 0.085 0.080 155 3,045 0.085
SGPQ97 27/11/2014 Put 4.200 0.060 0.060 0.000   2,155 0.060
SGPP97 27/11/2014 Call 4.300 0.040 0.040 0.000 200 350 0.040
SGPPK7 27/11/2014 Put 4.300 0.110 0.110 0.000   50 0.110
SGPQ47 27/11/2014 Call 4.400 0.020 0.020 0.000   0 0.020
SGPQ57 27/11/2014 Put 4.400 0.185 0.185 0.000   0 0.185
SGPPP7 27/11/2014 Call 4.500 0.008 0.008 0.000 200 200 0.008
SGPPQ7 27/11/2014 Put 4.500 0.270 0.270 0.000   0 0.270
SGPPT7 27/11/2014 Call 4.600 0.003 0.003 0.000   0 0.003
SGPPU7 27/11/2014 Put 4.600 0.365 0.365 0.000   0 0.365
SGPQF7 27/11/2014 Call 4.700 0.001 0.001 0.000   0 0.001
SGPQG7 27/11/2014 Put 4.700 0.460 0.460 0.000   0 0.460
SGPS67 27/11/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SGPS77 27/11/2014 Put 4.800 0.560 0.560 0.000   0 0.560
SGPTG7 27/11/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SGPTH7 27/11/2014 Put 4.900 0.660 0.660 0.000   0 0.660
SGPTW7 27/11/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTX7 27/11/2014 Put 5.000 0.760 0.760 0.000   0 0.760
SGPPO8 18/12/2014 Call 0.010 4.245 4.245 0.000 10,077 60,825 4.245
SGPBS9 18/12/2014 Call 2.600 1.650 1.650 0.000   20 1.650
SGPBT9 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
SGPPK8 18/12/2014 Call 2.700 1.550 1.550 0.000   0 1.550
SGPPL8 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
SGPP48 18/12/2014 Call 2.800 1.450 1.450 0.000   0 1.450
SGPP58 18/12/2014 Put 2.800 0.000 0.000 0.000   0 0.000
SGPP88 18/12/2014 Call 2.900 1.355 1.355 0.000   0 1.355
SGPP98 18/12/2014 Put 2.900 0.000 0.000 0.000   0 0.000
SGPP68 18/12/2014 Call 3.000 1.255 1.255 0.000   0 1.255
SGPP78 18/12/2014 Put 3.000 0.000 0.000 0.000   20 0.000
SGPPM8 18/12/2014 Call 3.100 1.155 1.155 0.000   0 1.155
SGPPN8 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SGPPP8 18/12/2014 Call 3.200 1.055 1.055 0.000   0 1.055
SGPPQ8 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SGPPR8 18/12/2014 Call 3.300 0.955 0.955 0.000   0 0.955
SGPPS8 18/12/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SGPPZ8 18/12/2014 Call 3.400 0.855 0.855 0.000   0 0.855
SGPQ18 18/12/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SGPQN8 18/12/2014 Call 3.500 0.755 0.755 0.000   0 0.755
SGPQO8 18/12/2014 Put 3.500 0.001 0.001 0.000   0 0.001
SGPRG8 18/12/2014 Call 3.600 0.660 0.660 0.000   0 0.660
SGPRH8 18/12/2014 Put 3.600 0.001 0.001 0.000   20 0.001
SGPSB8 18/12/2014 Call 3.700 0.560 0.560 0.000   1,440 0.560
SGPSC8 18/12/2014 Put 3.700 0.003 0.003 0.000   100 0.003
SGPWH7 18/12/2014 Call 3.710 0.550 0.550 0.000   0 0.550
SGPWI7 18/12/2014 Put 3.710 0.003 0.003 0.000   0 0.003
SGPBO9 18/12/2014 Call 3.800 0.460 0.460 0.000   0 0.460
SGPBP9 18/12/2014 Put 3.800 0.006 0.006 0.000   0 0.006
SGPWK7 18/12/2014 Call 3.810 0.450 0.450 0.000   0 0.450
SGPWJ7 18/12/2014 Put 3.810 0.007 0.007 0.000   0 0.007
SGPIY7 18/12/2014 Call 3.900 0.360 0.360 0.000   0 0.360
SGPIZ7 18/12/2014 Put 3.900 0.010 0.010 0.000   0 0.010
SGPBQ9 18/12/2014 Call 4.000 0.265 0.265 0.000   683 0.265
SGPBR9 18/12/2014 Put 4.000 0.025 0.025 0.000   200 0.025
SGPIW7 18/12/2014 Call 4.100 0.180 0.180 0.000   3,318 0.180
SGPIX7 18/12/2014 Put 4.100 0.040 0.040 0.000 3,000 3,120 0.040
SGPCM9 18/12/2014 Call 4.200 0.110 0.110 0.000   2,510 0.110
SGPCN9 18/12/2014 Put 4.200 0.075 0.075 0.000   100 0.075
SGPQK7 18/12/2014 Call 4.210 0.105 0.105 0.000   0 0.105
SGPQJ7 18/12/2014 Put 4.210 0.080 0.080 0.000   0 0.080
SGPJ17 18/12/2014 Call 4.300 0.060 0.060 0.055 3,639 3,639 0.060
SGPJ27 18/12/2014 Put 4.300 0.125 0.125 0.000   0 0.125
SGPJG9 18/12/2014 Call 4.400 0.035 0.035 0.000   50 0.035
SGPJH9 18/12/2014 Put 4.400 0.195 0.195 0.000   0 0.195
SGPJL7 18/12/2014 Call 4.500 0.015 0.015 0.000   0 0.015
SGPJM7 18/12/2014 Put 4.500 0.280 0.280 0.000   0 0.280
SGPQ29 18/12/2014 Call 4.600 0.009 0.009 0.000   0 0.009
SGPQ39 18/12/2014 Put 4.600 0.370 0.370 0.000   0 0.370
SGPL87 18/12/2014 Call 4.700 0.005 0.005 0.000   0 0.005
SGPL97 18/12/2014 Put 4.700 0.465 0.465 0.000   0 0.465
SGPT99 18/12/2014 Call 4.800 0.002 0.002 0.000   0 0.002
SGPTA9 18/12/2014 Put 4.800 0.565 0.565 0.000   0 0.565
SGPTI7 18/12/2014 Call 4.900 0.001 0.001 0.000   0 0.001
SGPTJ7 18/12/2014 Put 4.900 0.665 0.665 0.000   0 0.665
SGPTY7 18/12/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SGPTZ7 18/12/2014 Put 5.000 0.765 0.765 0.000   0 0.765
SGPT37 29/01/2015 Call 0.010 4.135 4.135 0.000   0 4.135
SGPWL7 29/01/2015 Call 3.200 1.055 1.055 0.000   0 1.055
SGPWM7 29/01/2015 Put 3.200 0.002 0.002 0.000   0 0.002
SGPT47 29/01/2015 Call 3.300 0.955 0.955 0.000   0 0.955
SGPT57 29/01/2015 Put 3.300 0.003 0.003 0.000   0 0.003
SGPSG7 29/01/2015 Call 3.400 0.855 0.855 0.000   0 0.855
SGPSH7 29/01/2015 Put 3.400 0.006 0.006 0.000   0 0.006
SGPSY7 29/01/2015 Call 3.500 0.755 0.755 0.000   0 0.755
SGPSZ7 29/01/2015 Put 3.500 0.010 0.010 0.000   0 0.010
SGPSI7 29/01/2015 Call 3.600 0.655 0.655 0.000   0 0.655
SGPSJ7 29/01/2015 Put 3.600 0.015 0.015 0.000   100 0.015
SGPSO7 29/01/2015 Call 3.700 0.555 0.555 0.000   0 0.555
SGPSP7 29/01/2015 Put 3.700 0.020 0.020 0.000   0 0.020
SGPSK7 29/01/2015 Call 3.800 0.455 0.455 0.000   0 0.455
SGPSL7 29/01/2015 Put 3.800 0.030 0.030 0.000   400 0.030
SGPSU7 29/01/2015 Call 3.900 0.355 0.355 0.000   0 0.355
SGPSV7 29/01/2015 Put 3.900 0.045 0.045 0.000   0 0.045
SGPSC7 29/01/2015 Call 4.000 0.260 0.260 0.000   0 0.260
SGPSD7 29/01/2015 Put 4.000 0.070 0.070 0.000   400 0.070
SGPSS7 29/01/2015 Call 4.100 0.175 0.175 0.000   4,000 0.175
SGPST7 29/01/2015 Put 4.100 0.105 0.105 0.000   0 0.105
SGPS87 29/01/2015 Call 4.200 0.105 0.105 0.000   0 0.105
SGPS97 29/01/2015 Put 4.200 0.155 0.155 0.000   0 0.155
SGPT17 29/01/2015 Call 4.300 0.060 0.060 0.065 50 50 0.060
SGPT27 29/01/2015 Put 4.300 0.220 0.220 0.000   0 0.220
SGPSA7 29/01/2015 Call 4.400 0.035 0.035 0.000   0 0.035
SGPSB7 29/01/2015 Put 4.400 0.300 0.300 0.000   0 0.300
SGPSQ7 29/01/2015 Call 4.500 0.025 0.025 0.000   0 0.025
SGPSR7 29/01/2015 Put 4.500 0.390 0.390 0.000   0 0.390
SGPSE7 29/01/2015 Call 4.600 0.015 0.015 0.000   0 0.015
SGPSF7 29/01/2015 Put 4.600 0.480 0.480 0.000   0 0.480
SGPSW7 29/01/2015 Call 4.700 0.009 0.009 0.000   0 0.009
SGPSX7 29/01/2015 Put 4.700 0.580 0.580 0.000   0 0.580
SGPSM7 29/01/2015 Call 4.800 0.006 0.006 0.000   0 0.006
SGPSN7 29/01/2015 Put 4.800 0.675 0.675 0.000   0 0.675
SGPTK7 29/01/2015 Call 4.900 0.003 0.003 0.000   0 0.003
SGPTL7 29/01/2015 Put 4.900 0.775 0.775 0.000   0 0.775
SGPU17 29/01/2015 Call 5.000 0.002 0.002 0.000   0 0.002
SGPU27 29/01/2015 Put 5.000 0.875 0.875 0.000   0 0.875
SGPV27 26/02/2015 Call 0.010 4.145 4.145 0.000   0 4.145
SGPWN7 26/02/2015 Call 3.200 1.055 1.055 0.000   0 1.055
SGPWO7 26/02/2015 Put 3.200 0.007 0.007 0.000   0 0.007
SGPV77 26/02/2015 Call 3.300 0.955 0.955 0.000   0 0.955
SGPV87 26/02/2015 Put 3.300 0.010 0.010 0.000   0 0.010
SGPV57 26/02/2015 Call 3.400 0.855 0.855 0.000   0 0.855
SGPV67 26/02/2015 Put 3.400 0.015 0.015 0.000   0 0.015
SGPUT7 26/02/2015 Call 3.500 0.755 0.755 0.000   0 0.755
SGPUU7 26/02/2015 Put 3.500 0.020 0.020 0.000   0 0.020
SGPUF7 26/02/2015 Call 3.600 0.655 0.655 0.000   0 0.655
SGPUG7 26/02/2015 Put 3.600 0.025 0.025 0.000   0 0.025
SGPUR7 26/02/2015 Call 3.700 0.560 0.560 0.000   0 0.560
SGPUS7 26/02/2015 Put 3.700 0.030 0.030 0.000   0 0.030
SGPUJ7 26/02/2015 Call 3.800 0.460 0.460 0.000   0 0.460
SGPUK7 26/02/2015 Put 3.800 0.040 0.040 0.000   0 0.040
SGPUX7 26/02/2015 Call 3.900 0.365 0.365 0.000   0 0.365
SGPUY7 26/02/2015 Put 3.900 0.055 0.055 0.000   0 0.055
SGPU97 26/02/2015 Call 4.000 0.280 0.280 0.000   0 0.280
SGPUA7 26/02/2015 Put 4.000 0.085 0.085 0.000   0 0.085
SGPUV7 26/02/2015 Call 4.100 0.200 0.200 0.000   0 0.200
SGPUW7 26/02/2015 Put 4.100 0.120 0.120 0.000   0 0.120
SGPU77 26/02/2015 Call 4.200 0.135 0.135 0.000   0 0.135
SGPU87 26/02/2015 Put 4.200 0.170 0.170 0.000   0 0.170
SGPUN7 26/02/2015 Call 4.300 0.090 0.090 0.000   0 0.090
SGPUO7 26/02/2015 Put 4.300 0.235 0.235 0.000   0 0.235
SGPUB7 26/02/2015 Call 4.400 0.055 0.055 0.000   0 0.055
SGPUC7 26/02/2015 Put 4.400 0.310 0.310 0.000   0 0.310
SGPUZ7 26/02/2015 Call 4.500 0.035 0.035 0.000   0 0.035
SGPV17 26/02/2015 Put 4.500 0.395 0.395 0.000   0 0.395
SGPUD7 26/02/2015 Call 4.600 0.025 0.025 0.000   0 0.025
SGPUE7 26/02/2015 Put 4.600 0.485 0.485 0.000   0 0.485
SGPUP7 26/02/2015 Call 4.700 0.020 0.020 0.000   0 0.020
SGPUQ7 26/02/2015 Put 4.700 0.580 0.580 0.000   0 0.580
SGPUL7 26/02/2015 Call 4.800 0.015 0.015 0.000   0 0.015
SGPUM7 26/02/2015 Put 4.800 0.675 0.675 0.000   0 0.675
SGPUH7 26/02/2015 Call 4.900 0.009 0.009 0.000   0 0.009
SGPUI7 26/02/2015 Put 4.900 0.770 0.770 0.000   0 0.770
SGPV37 26/02/2015 Call 5.000 0.005 0.005 0.000   0 0.005
SGPV47 26/02/2015 Put 5.000 0.870 0.870 0.000   0 0.870
SGPMT7 26/03/2015 Call 0.010 4.155 4.155 0.000   0 4.155
SGPWC9 26/03/2015 Call 2.600 1.650 1.650 0.000   0 1.650
SGPWD9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SGPSW9 26/03/2015 Call 2.800 1.455 1.455 0.000   0 1.455
SGPSX9 26/03/2015 Put 2.800 0.001 0.001 0.000   0 0.001
SGPSG9 26/03/2015 Call 3.000 1.255 1.255 0.000   0 1.255
SGPSH9 26/03/2015 Put 3.000 0.004 0.004 0.000   0 0.004
SGPML7 26/03/2015 Call 3.100 1.155 1.155 0.000   0 1.155
SGPMM7 26/03/2015 Put 3.100 0.006 0.006 0.000   0 0.006
SGPSO9 26/03/2015 Call 3.200 1.055 1.055 0.000   0 1.055
SGPSP9 26/03/2015 Put 3.200 0.010 0.010 0.000   0 0.010
SGPMJ7 26/03/2015 Call 3.300 0.955 0.955 0.000   0 0.955
SGPMK7 26/03/2015 Put 3.300 0.015 0.015 0.000   0 0.015
SGPSE9 26/03/2015 Call 3.400 0.855 0.855 0.000   0 0.855
SGPSF9 26/03/2015 Put 3.400 0.020 0.020 0.000   0 0.020
SGPMN7 26/03/2015 Call 3.500 0.755 0.755 0.000   0 0.755
SGPMO7 26/03/2015 Put 3.500 0.025 0.025 0.000   150 0.025
SGPSI9 26/03/2015 Call 3.600 0.660 0.660 0.000   0 0.660
SGPSJ9 26/03/2015 Put 3.600 0.035 0.035 0.000   70 0.035
SGPMP7 26/03/2015 Call 3.700 0.560 0.560 0.000   0 0.560
SGPMQ7 26/03/2015 Put 3.700 0.040 0.040 0.000   100 0.040
SGPSK9 26/03/2015 Call 3.800 0.465 0.465 0.000   20 0.465
SGPSL9 26/03/2015 Put 3.800 0.055 0.055 0.000   290 0.055
SGPMR7 26/03/2015 Call 3.900 0.375 0.375 0.000   1,690 0.375
SGPMS7 26/03/2015 Put 3.900 0.075 0.075 0.000   800 0.075
SGPSM9 26/03/2015 Call 4.000 0.290 0.290 0.000   310 0.290
SGPSN9 26/03/2015 Put 4.000 0.100 0.100 0.000   20 0.100
SGPMF7 26/03/2015 Call 4.100 0.215 0.215 0.000   472 0.215
SGPMG7 26/03/2015 Put 4.100 0.140 0.140 0.000   0 0.140
SGPSS9 26/03/2015 Call 4.200 0.155 0.155 0.000   0 0.155
SGPST9 26/03/2015 Put 4.200 0.185 0.185 0.000   0 0.185
SGPMH7 26/03/2015 Call 4.300 0.110 0.110 0.000   250 0.110
SGPMI7 26/03/2015 Put 4.300 0.250 0.250 0.000   100 0.250
SGPSU9 26/03/2015 Call 4.400 0.075 0.075 0.000   40 0.075
SGPSV9 26/03/2015 Put 4.400 0.320 0.320 0.000   0 0.320
SGPMU7 26/03/2015 Call 4.500 0.055 0.055 0.000   0 0.055
SGPMV7 26/03/2015 Put 4.500 0.400 0.400 0.000   0 0.400
SGPSQ9 26/03/2015 Call 4.600 0.040 0.040 0.000   0 0.040
SGPSR9 26/03/2015 Put 4.600 0.485 0.485 0.000   0 0.485
SGPQH7 26/03/2015 Call 4.700 0.030 0.030 0.000   0 0.030
SGPQI7 26/03/2015 Put 4.700 0.575 0.575 0.000   0 0.575
SGPTB9 26/03/2015 Call 4.800 0.020 0.020 0.000   0 0.020
SGPTC9 26/03/2015 Put 4.800 0.670 0.670 0.000   0 0.670
SGPTM7 26/03/2015 Call 4.900 0.015 0.015 0.000   0 0.015
SGPTN7 26/03/2015 Put 4.900 0.770 0.770 0.000   0 0.770
SGPU37 26/03/2015 Call 5.000 0.009 0.009 0.000   0 0.009
SGPU47 26/03/2015 Put 5.000 0.865 0.865 0.000   0 0.865
SGPXR7 23/04/2015 Call 0.010 4.165 4.165 0.000   0 4.165
SGPWV7 23/04/2015 Call 3.500 0.755 0.755 0.000   0 0.755
SGPWW7 23/04/2015 Put 3.500 0.025 0.025 0.000   0 0.025
SGPWX7 23/04/2015 Call 3.600 0.655 0.655 0.000   0 0.655
SGPWY7 23/04/2015 Put 3.600 0.040 0.040 0.000   0 0.040
SGPWZ7 23/04/2015 Call 3.700 0.560 0.560 0.000   0 0.560
SGPX17 23/04/2015 Put 3.700 0.050 0.050 0.000   0 0.050
SGPX27 23/04/2015 Call 3.800 0.465 0.465 0.000   0 0.465
SGPX37 23/04/2015 Put 3.800 0.065 0.065 0.000   0 0.065
SGPX47 23/04/2015 Call 3.900 0.375 0.375 0.000   0 0.375
SGPX57 23/04/2015 Put 3.900 0.085 0.085 0.000   0 0.085
SGPX67 23/04/2015 Call 4.000 0.295 0.295 0.000   0 0.295
SGPX77 23/04/2015 Put 4.000 0.110 0.110 0.000   0 0.110
SGPX87 23/04/2015 Call 4.100 0.225 0.225 0.000   0 0.225
SGPX97 23/04/2015 Put 4.100 0.145 0.145 0.000   0 0.145
SGPXA7 23/04/2015 Call 4.200 0.170 0.170 0.000   0 0.170
SGPXB7 23/04/2015 Put 4.200 0.190 0.190 0.000   0 0.190
SGPXC7 23/04/2015 Call 4.300 0.120 0.120 0.000   0 0.120
SGPXD7 23/04/2015 Put 4.300 0.250 0.250 0.000   0 0.250
SGPXF7 23/04/2015 Call 4.400 0.085 0.085 0.000   0 0.085
SGPXG7 23/04/2015 Put 4.400 0.320 0.320 0.000   0 0.320
SGPXH7 23/04/2015 Call 4.500 0.060 0.060 0.000   0 0.060
SGPXI7 23/04/2015 Put 4.500 0.400 0.400 0.000   0 0.400
SGPXJ7 23/04/2015 Call 4.600 0.045 0.045 0.000   0 0.045
SGPXK7 23/04/2015 Put 4.600 0.485 0.485 0.000   0 0.485
SGPXL7 23/04/2015 Call 4.700 0.030 0.030 0.000   0 0.030
SGPXM7 23/04/2015 Put 4.700 0.575 0.575 0.000   0 0.575
SGPXN7 23/04/2015 Call 4.800 0.020 0.020 0.000   0 0.020
SGPXO7 23/04/2015 Put 4.800 0.670 0.670 0.000   0 0.670
SGPXP7 23/04/2015 Call 4.900 0.015 0.015 0.000   0 0.015
SGPXQ7 23/04/2015 Put 4.900 0.770 0.770 0.000   0 0.770
SGPDP9 25/06/2015 Call 0.010 4.185 4.185 0.000   0 4.185
SGPDL9 25/06/2015 Call 2.400 1.850 1.850 0.000   0 1.850
SGPDM9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SGPD39 25/06/2015 Call 2.600 1.650 1.650 0.000   0 1.650
SGPD49 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SGPD79 25/06/2015 Call 2.800 1.450 1.450 0.000   0 1.450
SGPD89 25/06/2015 Put 2.800 0.001 0.001 0.000   0 0.001
SGPCW9 25/06/2015 Call 3.000 1.255 1.255 0.000   0 1.255
SGPCX9 25/06/2015 Put 3.000 0.004 0.004 0.000   0 0.004
SGPCY9 25/06/2015 Call 3.200 1.055 1.055 0.000   0 1.055
SGPCZ9 25/06/2015 Put 3.200 0.010 0.010 0.000   0 0.010
SGPQX7 25/06/2015 Call 3.300 0.955 0.955 0.000   0 0.955
SGPQY7 25/06/2015 Put 3.300 0.015 0.015 0.000   0 0.015
SGPDN9 25/06/2015 Call 3.400 0.855 0.855 0.000   0 0.855
SGPDO9 25/06/2015 Put 3.400 0.025 0.025 0.000   0 0.025
SGPQZ7 25/06/2015 Call 3.500 0.755 0.755 0.000   0 0.755
SGPR17 25/06/2015 Put 3.500 0.035 0.035 0.000   0 0.035
SGPD19 25/06/2015 Call 3.600 0.655 0.655 0.000   0 0.655
SGPD29 25/06/2015 Put 3.600 0.050 0.050 0.000   30 0.050
SGPQV7 25/06/2015 Call 3.700 0.560 0.560 0.000   0 0.560
SGPQW7 25/06/2015 Put 3.700 0.065 0.065 0.000   0 0.065
SGPD59 25/06/2015 Call 3.800 0.470 0.470 0.000   0 0.470
SGPD69 25/06/2015 Put 3.800 0.090 0.090 0.000   0 0.090
SGPR27 25/06/2015 Call 3.900 0.390 0.390 0.000   0 0.390
SGPR37 25/06/2015 Put 3.900 0.115 0.115 0.000   400 0.115
SGPD99 25/06/2015 Call 4.000 0.315 0.315 0.135 35 400 0.315
SGPDK9 25/06/2015 Put 4.000 0.155 0.155 0.000 65 0 0.155
SGPQT7 25/06/2015 Call 4.100 0.255 0.255 0.000   0 0.255
SGPQU7 25/06/2015 Put 4.100 0.195 0.195 0.000   0 0.195
SGPF89 25/06/2015 Call 4.200 0.200 0.200 0.000   400 0.200
SGPF99 25/06/2015 Put 4.200 0.245 0.245 0.000   410 0.245
SGPQP7 25/06/2015 Call 4.300 0.155 0.155 0.000   400 0.155
SGPQQ7 25/06/2015 Put 4.300 0.300 0.300 0.000   0 0.300
SGPJI9 25/06/2015 Call 4.400 0.120 0.120 0.000   400 0.120
SGPJJ9 25/06/2015 Put 4.400 0.365 0.365 0.000   0 0.365
SGPQR7 25/06/2015 Call 4.500 0.095 0.095 0.000   161 0.095
SGPQS7 25/06/2015 Put 4.500 0.430 0.430 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 0.510 0.510 0.000   0 0.510
SGPRZ7 25/06/2015 Call 4.700 0.055 0.055 0.000   0 0.055
SGPS17 25/06/2015 Put 4.700 0.590 0.590 0.000   0 0.590
SGPTD9 25/06/2015 Call 4.800 0.040 0.040 0.000   0 0.040
SGPTE9 25/06/2015 Put 4.800 0.680 0.680 0.000   0 0.680
SGPTO7 25/06/2015 Call 4.900 0.030 0.030 0.000   0 0.030
SGPTP7 25/06/2015 Put 4.900 0.775 0.775 0.000   0 0.775
SGPU57 25/06/2015 Call 5.000 0.025 0.025 0.000   0 0.025
SGPU67 25/06/2015 Put 5.000 0.870 0.870 0.000   0 0.870
SGPW87 24/09/2015 Call 0.010 4.085 4.085 0.000   0 4.085
SGPIM7 24/09/2015 Call 2.800 1.450 1.450 0.000   0 1.450
SGPIN7 24/09/2015 Put 2.800 0.010 0.010 0.000   0 0.010
SGPD97 24/09/2015 Call 3.000 1.255 1.255 0.000   0 1.255
SGPDK7 24/09/2015 Put 3.000 0.025 0.025 0.000   0 0.025
SGPDL7 24/09/2015 Call 3.200 1.055 1.055 0.000   0 1.055
SGPDM7 24/09/2015 Put 3.200 0.040 0.040 0.000   0 0.040
SGPVD7 24/09/2015 Call 3.300 0.955 0.955 0.000   0 0.955
SGPVE7 24/09/2015 Put 3.300 0.050 0.050 0.000   0 0.050
SGPDP7 24/09/2015 Call 3.400 0.855 0.855 0.000   0 0.855
SGPDQ7 24/09/2015 Put 3.400 0.060 0.060 0.000   100 0.060
SGPVB7 24/09/2015 Call 3.500 0.760 0.760 0.000   0 0.760
SGPVC7 24/09/2015 Put 3.500 0.080 0.080 0.000   0 0.080
SGPDR7 24/09/2015 Call 3.600 0.665 0.665 0.000   0 0.665
SGPDS7 24/09/2015 Put 3.600 0.100 0.100 0.000   0 0.100
SGPVF7 24/09/2015 Call 3.700 0.570 0.570 0.000   0 0.570
SGPVG7 24/09/2015 Put 3.700 0.120 0.120 0.000   0 0.120
SGPDN7 24/09/2015 Call 3.800 0.485 0.485 0.000   0 0.485
SGPDO7 24/09/2015 Put 3.800 0.150 0.150 0.000   0 0.150
SGPV97 24/09/2015 Call 3.900 0.410 0.410 0.000   0 0.410
SGPVA7 24/09/2015 Put 3.900 0.185 0.185 0.000   0 0.185
SGPDT7 24/09/2015 Call 4.000 0.335 0.335 0.000   0 0.335
SGPDU7 24/09/2015 Put 4.000 0.220 0.220 0.000   250 0.220
SGPVL7 24/09/2015 Call 4.100 0.275 0.275 0.000   0 0.275
SGPVM7 24/09/2015 Put 4.100 0.265 0.265 0.000   0 0.265
SGPDV7 24/09/2015 Call 4.200 0.220 0.220 0.000   0 0.220
SGPDW7 24/09/2015 Put 4.200 0.320 0.320 0.000   200 0.320
SGPVH7 24/09/2015 Call 4.300 0.180 0.180 0.000   0 0.180
SGPVI7 24/09/2015 Put 4.300 0.380 0.380 0.000   0 0.380
SGPDZ7 24/09/2015 Call 4.400 0.140 0.140 0.000   300 0.140
SGPE17 24/09/2015 Put 4.400 0.450 0.450 0.000   0 0.450
SGPVJ7 24/09/2015 Call 4.500 0.115 0.115 0.000   0 0.115
SGPVK7 24/09/2015 Put 4.500 0.530 0.530 0.000   0 0.530
SGPDX7 24/09/2015 Call 4.600 0.095 0.095 0.000   0 0.095
SGPDY7 24/09/2015 Put 4.600 0.610 0.610 0.000   0 0.610
SGPVN7 24/09/2015 Call 4.700 0.075 0.075 0.000   0 0.075
SGPVO7 24/09/2015 Put 4.700 0.695 0.695 0.000   0 0.695
SGPE27 24/09/2015 Call 4.800 0.060 0.060 0.000   0 0.060
SGPE37 24/09/2015 Put 4.800 0.780 0.780 0.000   0 0.780
SGPWT7 24/09/2015 Call 4.900 0.050 0.050 0.000   0 0.050
SGPWU7 24/09/2015 Put 4.900 0.865 0.865 0.000   0 0.865
SGPT67 24/09/2015 Call 5.000 0.030 0.030 0.000   0 0.030
SGPT77 24/09/2015 Put 5.000 0.960 0.960 0.000   0 0.960
SGPMQ9 17/12/2015 Call 3.000 1.255 1.255 0.000   185 1.255
SGPMR9 17/12/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SGPR87 17/12/2015 Call 3.200 1.055 1.055 0.000   0 1.055
SGPR97 17/12/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SGPRF7 17/12/2015 Call 3.400 0.855 0.855 0.000   0 0.855
SGPRG7 17/12/2015 Put 3.400 0.001 0.001 0.000   0 0.001
SGPMI9 17/12/2015 Call 3.600 0.655 0.655 0.000   80 0.655
SGPMJ9 17/12/2015 Put 3.600 0.005 0.005 0.000   0 0.005
SGPME9 17/12/2015 Call 3.800 0.455 0.455 0.000   0 0.455
SGPMF9 17/12/2015 Put 3.800 0.025 0.025 0.000   150 0.025
SGPRL7 17/12/2015 Call 4.000 0.270 0.270 0.000   0 0.270
SGPRM7 17/12/2015 Put 4.000 0.080 0.080 0.000   0 0.080
SGPRJ7 17/12/2015 Call 4.200 0.145 0.145 0.000   0 0.145
SGPRK7 17/12/2015 Put 4.200 0.185 0.185 0.000   100 0.185
SGPRH7 17/12/2015 Call 4.400 0.075 0.075 0.000   250 0.075
SGPRI7 17/12/2015 Put 4.400 0.340 0.340 0.000   0 0.340
SGPR67 17/12/2015 Call 4.600 0.035 0.035 0.000   200 0.035
SGPR77 17/12/2015 Put 4.600 0.520 0.520 0.000   0 0.520
SGPR47 17/12/2015 Call 4.800 0.015 0.015 0.000   0 0.015
SGPR57 17/12/2015 Put 4.800 0.715 0.715 0.000   0 0.715
SGPT87 17/12/2015 Call 5.000 0.007 0.007 0.000   0 0.007
SGPT97 17/12/2015 Put 5.000 0.910 0.910 0.000   0 0.910
SGPWP7 23/03/2016 Call 3.000 1.250 1.250 0.000   0 1.250
SGPWQ7 23/03/2016 Put 3.000 0.010 0.010 0.000   0 0.010
SGPVR7 23/03/2016 Call 3.200 1.055 1.055 0.000   0 1.055
SGPVS7 23/03/2016 Put 3.200 0.030 0.030 0.000   0 0.030
SGPVP7 23/03/2016 Call 3.400 0.855 0.855 0.000   0 0.855
SGPVQ7 23/03/2016 Put 3.400 0.060 0.060 0.000   0 0.060
SGPVT7 23/03/2016 Call 3.600 0.660 0.660 0.000   0 0.660
SGPVU7 23/03/2016 Put 3.600 0.105 0.105 0.000   0 0.105
SGPW67 23/03/2016 Call 3.800 0.480 0.480 0.000   0 0.480
SGPW77 23/03/2016 Put 3.800 0.175 0.175 0.000   0 0.175
SGPVV7 23/03/2016 Call 4.000 0.335 0.335 0.000   0 0.335
SGPVW7 23/03/2016 Put 4.000 0.265 0.265 0.000   0 0.265
SGPVX7 23/03/2016 Call 4.200 0.235 0.235 0.000   0 0.235
SGPVY7 23/03/2016 Put 4.200 0.380 0.380 0.000   0 0.380
SGPVZ7 23/03/2016 Call 4.400 0.160 0.160 0.000   100 0.160
SGPW17 23/03/2016 Put 4.400 0.515 0.515 0.000   0 0.515
SGPW27 23/03/2016 Call 4.600 0.105 0.105 0.000   0 0.105
SGPW37 23/03/2016 Put 4.600 0.660 0.660 0.000   0 0.660
SGPW47 23/03/2016 Call 4.800 0.070 0.070 0.000   0 0.070
SGPW57 23/03/2016 Put 4.800 0.825 0.825 0.000   0 0.825
SGPWR7 23/03/2016 Call 5.000 0.045 0.045 0.000   0 0.045
SGPWS7 23/03/2016 Put 5.000 0.995 0.995 0.000   0 0.995
SGPX99 23/06/2016 Call 3.600 0.730 0.730 0.000   0 0.730
SGPXA9 23/06/2016 Put 3.600 0.195 0.195 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.