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 4.670 Down -0.040 4.650 4.680 4.750 4.760 4.570 7,005,140 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPYL8 28/07/2016 Call 0.010 4.550 4.550 0.000   0 4.550
SGPYO8 28/07/2016 Call 3.300 1.370 1.370 0.000   0 1.370
SGPYP8 28/07/2016 Put 3.300 0.000 0.000 0.000   0 0.000
SGPXP8 28/07/2016 Call 3.400 1.270 1.270 0.000   0 1.270
SGPXQ8 28/07/2016 Put 3.400 0.000 0.000 0.000   0 0.000
SGPYF8 28/07/2016 Call 3.500 1.170 1.170 0.000   0 1.170
SGPYG8 28/07/2016 Put 3.500 0.000 0.000 0.000   0 0.000
SGPXR8 28/07/2016 Call 3.600 1.070 1.070 0.000   0 1.070
SGPXS8 28/07/2016 Put 3.600 0.000 0.000 0.000   0 0.000
SGPYH8 28/07/2016 Call 3.700 0.970 0.970 0.000   0 0.970
SGPYI8 28/07/2016 Put 3.700 0.000 0.000 0.000   0 0.000
SGPXY8 28/07/2016 Call 3.800 0.870 0.870 0.000   0 0.870
SGPXZ8 28/07/2016 Put 3.800 0.001 0.001 0.000   0 0.001
SGPYD8 28/07/2016 Call 3.900 0.770 0.770 0.000   0 0.770
SGPYE8 28/07/2016 Put 3.900 0.002 0.002 0.000   64 0.002
SGPY38 28/07/2016 Call 4.000 0.675 0.675 0.000   0 0.675
SGPY48 28/07/2016 Put 4.000 0.004 0.004 0.000   0 0.004
SGPYB8 28/07/2016 Call 4.100 0.575 0.575 0.000   0 0.575
SGPYC8 28/07/2016 Put 4.100 0.010 0.010 0.000   240 0.010
SGPY18 28/07/2016 Call 4.200 0.475 0.475 0.000   16 0.475
SGPY28 28/07/2016 Put 4.200 0.020 0.020 0.000   72 0.020
SGPY78 28/07/2016 Call 4.300 0.375 0.375 0.000   0 0.375
SGPY88 28/07/2016 Put 4.300 0.040 0.040 0.000   200 0.040
SGPY58 28/07/2016 Call 4.400 0.280 0.280 0.000   4,000 0.280
SGPY68 28/07/2016 Put 4.400 0.065 0.065 0.000   0 0.065
SGPFK9 28/07/2016 Call 4.410 0.235 0.235 0.000   114 0.235
SGPFL9 28/07/2016 Put 4.410 0.070 0.070 0.000   0 0.070
SGPY98 28/07/2016 Call 4.500 0.195 0.195 0.000   20 0.195
SGPYA8 28/07/2016 Put 4.500 0.105 0.105 0.130 10 95 0.105
SGPFN9 28/07/2016 Call 4.510 0.165 0.165 0.000   0 0.165
SGPFM9 28/07/2016 Put 4.510 0.105 0.105 0.000   0 0.105
SGPXT8 28/07/2016 Call 4.600 0.125 0.125 0.000   2,900 0.125
SGPXU8 28/07/2016 Put 4.600 0.155 0.155 0.000   0 0.155
SGPFO9 28/07/2016 Call 4.610 0.110 0.110 0.000   0 0.110
SGPFP9 28/07/2016 Put 4.610 0.160 0.160 0.000   0 0.160
SGPYJ8 28/07/2016 Call 4.700 0.075 0.075 0.060 10 314 0.075
SGPYK8 28/07/2016 Put 4.700 0.220 0.220 0.000   0 0.220
SGPFR9 28/07/2016 Call 4.710 0.070 0.070 0.000   0 0.070
SGPFQ9 28/07/2016 Put 4.710 0.225 0.225 0.000   0 0.225
SGPXV8 28/07/2016 Call 4.800 0.045 0.045 0.000   0 0.045
SGPXW8 28/07/2016 Put 4.800 0.295 0.295 0.000   0 0.295
SGPYM8 28/07/2016 Call 4.900 0.025 0.025 0.000   50 0.025
SGPYN8 28/07/2016 Put 4.900 0.380 0.380 0.000   0 0.380
SGPYZ8 28/07/2016 Call 5.000 0.015 0.015 0.000   0 0.015
SGPZ18 28/07/2016 Put 5.000 0.470 0.470 0.000   0 0.470
SGPZA8 28/07/2016 Call 5.250 0.002 0.002 0.000   0 0.002
SGPZB8 28/07/2016 Put 5.250 0.710 0.710 0.000   0 0.710
SGPEO9 28/07/2016 Call 5.500 0.000 0.000 0.000   0 0.000
SGPEP9 28/07/2016 Put 5.500 0.955 0.955 0.000   0 0.955
SGPF39 28/07/2016 Call 5.750 0.000 0.000 0.000   0 0.000
SGPF49 28/07/2016 Put 5.750 1.205 1.205 0.000   0 1.205
SGPI19 28/07/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SGPI29 28/07/2016 Put 6.000 1.455 1.455 0.000   0 1.455
SGPIK9 28/07/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SGPIL9 28/07/2016 Put 6.250 1.700 1.700 0.000   0 1.700
SGPBL9 25/08/2016 Call 0.010 4.555 4.555 0.000   0 4.555
SGPCY9 25/08/2016 Call 3.400 1.270 1.270 0.000   0 1.270
SGPCZ9 25/08/2016 Put 3.400 0.001 0.001 0.000   0 0.001
SGPB89 25/08/2016 Call 3.500 1.170 1.170 0.000   0 1.170
SGPB99 25/08/2016 Put 3.500 0.002 0.002 0.000   0 0.002
SGPZM8 25/08/2016 Call 3.600 1.070 1.070 0.000   0 1.070
SGPZN8 25/08/2016 Put 3.600 0.003 0.003 0.000   0 0.003
SGPBJ9 25/08/2016 Call 3.700 0.970 0.970 0.000   0 0.970
SGPBK9 25/08/2016 Put 3.700 0.006 0.006 0.000   0 0.006
SGPZS8 25/08/2016 Call 3.800 0.870 0.870 0.000   0 0.870
SGPZT8 25/08/2016 Put 3.800 0.010 0.010 0.000   0 0.010
SGPB69 25/08/2016 Call 3.900 0.775 0.775 0.000   0 0.775
SGPB79 25/08/2016 Put 3.900 0.015 0.015 0.000   0 0.015
SGPZK8 25/08/2016 Call 4.000 0.675 0.675 0.000   0 0.675
SGPZL8 25/08/2016 Put 4.000 0.025 0.025 0.000   0 0.025
SGPBH9 25/08/2016 Call 4.100 0.575 0.575 0.000   0 0.575
SGPBI9 25/08/2016 Put 4.100 0.040 0.040 0.000   400 0.040
SGPZQ8 25/08/2016 Call 4.200 0.475 0.475 0.000   0 0.475
SGPZR8 25/08/2016 Put 4.200 0.055 0.055 0.000   0 0.055
SGPB49 25/08/2016 Call 4.300 0.380 0.380 0.000   0 0.380
SGPB59 25/08/2016 Put 4.300 0.080 0.080 0.000   0 0.080
SGPZO8 25/08/2016 Call 4.400 0.290 0.290 0.000   0 0.290
SGPZP8 25/08/2016 Put 4.400 0.110 0.110 0.000   60 0.110
SGPBF9 25/08/2016 Call 4.500 0.215 0.215 0.000   2,095 0.215
SGPBG9 25/08/2016 Put 4.500 0.145 0.145 0.000   80 0.145
SGPZW8 25/08/2016 Call 4.600 0.160 0.160 0.000   150 0.160
SGPZX8 25/08/2016 Put 4.600 0.195 0.195 0.000   0 0.195
SGPZY8 25/08/2016 Call 4.700 0.115 0.115 0.000   0 0.115
SGPB19 25/08/2016 Put 4.700 0.255 0.255 0.000   0 0.255
SGPZU8 25/08/2016 Call 4.800 0.085 0.085 0.000   0 0.085
SGPZV8 25/08/2016 Put 4.800 0.320 0.320 0.000   0 0.320
SGPB29 25/08/2016 Call 4.900 0.060 0.060 0.000   0 0.060
SGPB39 25/08/2016 Put 4.900 0.400 0.400 0.000   0 0.400
SGPBM9 25/08/2016 Call 5.000 0.040 0.040 0.000   0 0.040
SGPBO9 25/08/2016 Put 5.000 0.480 0.480 0.000   0 0.480
SGPD59 25/08/2016 Call 5.250 0.015 0.015 0.000   0 0.015
SGPD69 25/08/2016 Put 5.250 0.710 0.710 0.000   0 0.710
SGPEQ9 25/08/2016 Call 5.500 0.005 0.005 0.000   0 0.005
SGPER9 25/08/2016 Put 5.500 0.955 0.955 0.000   0 0.955
SGPF59 25/08/2016 Call 5.750 0.001 0.001 0.000   0 0.001
SGPF69 25/08/2016 Put 5.750 1.205 1.205 0.000   0 1.205
SGPI39 25/08/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SGPI49 25/08/2016 Put 6.000 1.455 1.455 0.000   0 1.455
SGPIM9 25/08/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SGPIN9 25/08/2016 Put 6.250 1.700 1.700 0.000   0 1.700
SGPTG8 29/09/2016 Call 0.010 4.565 4.565 0.000   0 4.565
SGPRG8 29/09/2016 Call 3.000 1.670 1.670 0.000   0 1.670
SGPRH8 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
SGPSV8 29/09/2016 Call 3.100 1.570 1.570 0.000   0 1.570
SGPSW8 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.000
SGPMZ8 29/09/2016 Call 3.200 1.470 1.470 0.000   0 1.470
SGPN18 29/09/2016 Put 3.200 0.001 0.001 0.000   0 0.001
SGPSR8 29/09/2016 Call 3.300 1.370 1.370 0.000   0 1.370
SGPSS8 29/09/2016 Put 3.300 0.001 0.001 0.000   0 0.001
SGPK68 29/09/2016 Call 3.400 1.270 1.270 0.000   0 1.270
SGPK78 29/09/2016 Put 3.400 0.003 0.003 0.000   96 0.003
SGPST8 29/09/2016 Call 3.500 1.170 1.170 0.000   0 1.170
SGPSU8 29/09/2016 Put 3.500 0.005 0.005 0.000   0 0.005
SGPIX8 29/09/2016 Call 3.600 1.070 1.070 0.000   0 1.070
SGPIY8 29/09/2016 Put 3.600 0.008 0.008 0.000   0 0.008
SGPSJ8 29/09/2016 Call 3.700 0.970 0.970 0.000   0 0.970
SGPSK8 29/09/2016 Put 3.700 0.015 0.015 0.000   0 0.015
SGPIQ8 29/09/2016 Call 3.800 0.875 0.875 0.000   0 0.875
SGPIR8 29/09/2016 Put 3.800 0.020 0.020 0.000   0 0.020
SGPSN8 29/09/2016 Call 3.900 0.775 0.775 0.000   0 0.775
SGPSO8 29/09/2016 Put 3.900 0.030 0.030 0.000   0 0.030
SGPIG8 29/09/2016 Call 4.000 0.675 0.675 0.000   0 0.675
SGPIH8 29/09/2016 Put 4.000 0.045 0.045 0.000   200 0.045
SGPSL8 29/09/2016 Call 4.100 0.580 0.580 0.000   0 0.580
SGPSM8 29/09/2016 Put 4.100 0.060 0.060 0.000   500 0.060
SGPIK8 29/09/2016 Call 4.200 0.485 0.485 0.000   0 0.485
SGPIL8 29/09/2016 Put 4.200 0.085 0.085 0.000   10,130 0.085
SGPSP8 29/09/2016 Call 4.300 0.400 0.400 0.000 100 0 0.400
SGPSQ8 29/09/2016 Put 4.300 0.110 0.110 0.000   0 0.110
SGPIO8 29/09/2016 Call 4.400 0.320 0.320 0.000   30 0.320
SGPIP8 29/09/2016 Put 4.400 0.140 0.140 0.000   100 0.140
SGPSH8 29/09/2016 Call 4.500 0.255 0.255 0.000   450 0.255
SGPSI8 29/09/2016 Put 4.500 0.180 0.180 0.000   80 0.180
SGPII8 29/09/2016 Call 4.600 0.200 0.200 0.000   7,300 0.200
SGPIJ8 29/09/2016 Put 4.600 0.230 0.230 0.000   0 0.230
SGPTT8 29/09/2016 Call 4.700 0.155 0.155 0.000   3,330 0.155
SGPTU8 29/09/2016 Put 4.700 0.285 0.285 0.000   400 0.285
SGPIM8 29/09/2016 Call 4.800 0.120 0.120 0.090 100 300 0.120
SGPIN8 29/09/2016 Put 4.800 0.350 0.350 0.000   0 0.350
SGPWE8 29/09/2016 Call 4.900 0.090 0.090 0.000   0 0.090
SGPWF8 29/09/2016 Put 4.900 0.425 0.425 0.000   0 0.425
SGPI98 29/09/2016 Call 5.000 0.065 0.065 0.000   0 0.065
SGPIF8 29/09/2016 Put 5.000 0.500 0.500 0.000   0 0.500
SGPZC8 29/09/2016 Call 5.250 0.030 0.030 0.000   0 0.030
SGPZD8 29/09/2016 Put 5.250 0.725 0.725 0.000   0 0.725
SGPIS8 29/09/2016 Call 5.500 0.010 0.010 0.000   0 0.010
SGPIT8 29/09/2016 Put 5.500 0.965 0.965 0.000   0 0.965
SGPF79 29/09/2016 Call 5.750 0.004 0.004 0.000   0 0.004
SGPF89 29/09/2016 Put 5.750 1.210 1.210 0.000   0 1.210
SGPIU8 29/09/2016 Call 6.000 0.001 0.001 0.000   0 0.001
SGPIV8 29/09/2016 Put 6.000 1.460 1.460 0.000   0 1.460
SGPIO9 29/09/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SGPIP9 29/09/2016 Put 6.250 1.705 1.705 0.000   0 1.705
SGPEJ9 27/10/2016 Call 0.010 4.570 4.570 0.000   0 4.570
SGPE49 27/10/2016 Call 3.600 1.070 1.070 0.000   0 1.070
SGPE59 27/10/2016 Put 3.600 0.015 0.015 0.000   0 0.015
SGPD99 27/10/2016 Call 3.700 0.970 0.970 0.000   0 0.970
SGPDK9 27/10/2016 Put 3.700 0.025 0.025 0.000   0 0.025
SGPE69 27/10/2016 Call 3.800 0.870 0.870 0.000   0 0.870
SGPE79 27/10/2016 Put 3.800 0.035 0.035 0.000   0 0.035
SGPDR9 27/10/2016 Call 3.900 0.770 0.770 0.000   0 0.770
SGPDS9 27/10/2016 Put 3.900 0.045 0.045 0.000   0 0.045
SGPDZ9 27/10/2016 Call 4.000 0.675 0.675 0.000   0 0.675
SGPE19 27/10/2016 Put 4.000 0.060 0.060 0.000   0 0.060
SGPDP9 27/10/2016 Call 4.100 0.580 0.580 0.000   0 0.580
SGPDQ9 27/10/2016 Put 4.100 0.080 0.080 0.000   0 0.080
SGPDX9 27/10/2016 Call 4.200 0.495 0.495 0.000   0 0.495
SGPDY9 27/10/2016 Put 4.200 0.105 0.105 0.000   0 0.105
SGPDV9 27/10/2016 Call 4.300 0.415 0.415 0.000   0 0.415
SGPDW9 27/10/2016 Put 4.300 0.130 0.130 0.000   0 0.130
SGPE29 27/10/2016 Call 4.400 0.345 0.345 0.000   127 0.345
SGPE39 27/10/2016 Put 4.400 0.165 0.165 0.000   0 0.165
SGPDT9 27/10/2016 Call 4.500 0.285 0.285 0.000   0 0.285
SGPDU9 27/10/2016 Put 4.500 0.205 0.205 0.000   70 0.205
SGPEF9 27/10/2016 Call 4.600 0.235 0.235 0.000   270 0.235
SGPEG9 27/10/2016 Put 4.600 0.250 0.250 0.000   0 0.250
SGPDN9 27/10/2016 Call 4.700 0.185 0.185 0.000   0 0.185
SGPDO9 27/10/2016 Put 4.700 0.305 0.305 0.000   0 0.305
SGPE89 27/10/2016 Call 4.800 0.150 0.150 0.000   0 0.150
SGPE99 27/10/2016 Put 4.800 0.370 0.370 0.000   0 0.370
SGPDL9 27/10/2016 Call 4.900 0.115 0.115 0.000   0 0.115
SGPDM9 27/10/2016 Put 4.900 0.435 0.435 0.000   0 0.435
SGPEH9 27/10/2016 Call 5.000 0.090 0.090 0.000   0 0.090
SGPEI9 27/10/2016 Put 5.000 0.515 0.515 0.000   0 0.515
SGPEK9 27/10/2016 Call 5.250 0.045 0.045 0.000   0 0.045
SGPEL9 27/10/2016 Put 5.250 0.720 0.720 0.000   0 0.720
SGPES9 27/10/2016 Call 5.500 0.025 0.025 0.000   0 0.025
SGPET9 27/10/2016 Put 5.500 0.955 0.955 0.000   0 0.955
SGPF99 27/10/2016 Call 5.750 0.010 0.010 0.000   0 0.010
SGPFF9 27/10/2016 Put 5.750 1.200 1.200 0.000   0 1.200
SGPI59 27/10/2016 Call 6.000 0.004 0.004 0.000   0 0.004
SGPI69 27/10/2016 Put 6.000 1.450 1.450 0.000   0 1.450
SGPIQ9 27/10/2016 Call 6.250 0.002 0.002 0.000   0 0.002
SGPIR9 27/10/2016 Put 6.250 1.700 1.700 0.000   0 1.700
SGPGX9 24/11/2016 Call 0.010 4.580 4.580 0.000   0 4.580
SGPGY9 24/11/2016 Call 3.800 0.870 0.870 0.000   0 0.870
SGPGZ9 24/11/2016 Put 3.800 0.055 0.055 0.000   0 0.055
SGPFS9 24/11/2016 Call 3.900 0.775 0.775 0.000   0 0.775
SGPFT9 24/11/2016 Put 3.900 0.060 0.060 0.000   0 0.060
SGPGP9 24/11/2016 Call 4.000 0.675 0.675 0.000   0 0.675
SGPGQ9 24/11/2016 Put 4.000 0.075 0.075 0.000   0 0.075
SGPFU9 24/11/2016 Call 4.100 0.585 0.585 0.000   0 0.585
SGPFV9 24/11/2016 Put 4.100 0.095 0.095 0.000   0 0.095
SGPGT9 24/11/2016 Call 4.200 0.505 0.505 0.000   0 0.505
SGPGU9 24/11/2016 Put 4.200 0.115 0.115 0.000   0 0.115
SGPFW9 24/11/2016 Call 4.300 0.430 0.430 0.000   0 0.430
SGPFX9 24/11/2016 Put 4.300 0.140 0.140 0.000   0 0.140
SGPGR9 24/11/2016 Call 4.400 0.365 0.365 0.000   0 0.365
SGPGS9 24/11/2016 Put 4.400 0.175 0.175 0.000   0 0.175
SGPFY9 24/11/2016 Call 4.500 0.305 0.305 0.000   0 0.305
SGPFZ9 24/11/2016 Put 4.500 0.215 0.215 0.000   0 0.215
SGPG99 24/11/2016 Call 4.600 0.255 0.255 0.000   0 0.255
SGPGK9 24/11/2016 Put 4.600 0.260 0.260 0.000   0 0.260
SGPG39 24/11/2016 Call 4.700 0.205 0.205 0.000   0 0.205
SGPG49 24/11/2016 Put 4.700 0.315 0.315 0.000   0 0.315
SGPGN9 24/11/2016 Call 4.800 0.170 0.170 0.000   0 0.170
SGPGO9 24/11/2016 Put 4.800 0.380 0.380 0.000   0 0.380
SGPG19 24/11/2016 Call 4.900 0.135 0.135 0.000   0 0.135
SGPG29 24/11/2016 Put 4.900 0.450 0.450 0.000   0 0.450
SGPGL9 24/11/2016 Call 5.000 0.110 0.110 0.000   0 0.110
SGPGM9 24/11/2016 Put 5.000 0.525 0.525 0.000   0 0.525
SGPGV9 24/11/2016 Call 5.250 0.060 0.060 0.000   0 0.060
SGPGW9 24/11/2016 Put 5.250 0.730 0.730 0.000   0 0.730
SGPG59 24/11/2016 Call 5.500 0.030 0.030 0.000   0 0.030
SGPG69 24/11/2016 Put 5.500 0.960 0.960 0.000   0 0.960
SGPG79 24/11/2016 Call 5.750 0.015 0.015 0.000   0 0.015
SGPG89 24/11/2016 Put 5.750 1.200 1.200 0.000   0 1.200
SGPI79 24/11/2016 Call 6.000 0.006 0.006 0.000   0 0.006
SGPI89 24/11/2016 Put 6.000 1.450 1.450 0.000   0 1.450
SGPIS9 24/11/2016 Call 6.250 0.003 0.003 0.000   0 0.003
SGPIT9 24/11/2016 Put 6.250 1.700 1.700 0.000   0 1.700
SGPXG8 22/12/2016 Call 0.010 4.590 4.590 0.000   0 4.590
SGPRI8 22/12/2016 Call 3.000 1.670 1.670 0.000   0 1.670
SGPRJ8 22/12/2016 Put 3.000 0.003 0.003 0.000   3,210 0.003
SGPN28 22/12/2016 Call 3.200 1.470 1.470 0.000   0 1.470
SGPN38 22/12/2016 Put 3.200 0.007 0.007 0.000   0 0.007
SGPXL8 22/12/2016 Call 3.300 1.370 1.370 0.000   0 1.370
SGPXM8 22/12/2016 Put 3.300 0.010 0.010 0.000   0 0.010
SGPMO8 22/12/2016 Call 3.400 1.270 1.270 0.000   0 1.270
SGPMP8 22/12/2016 Put 3.400 0.015 0.015 0.000   0 0.015
SGPWO8 22/12/2016 Call 3.500 1.170 1.170 0.000   0 1.170
SGPWP8 22/12/2016 Put 3.500 0.020 0.020 0.000   0 0.020
SGPMI8 22/12/2016 Call 3.600 1.070 1.070 0.000   0 1.070
SGPMJ8 22/12/2016 Put 3.600 0.030 0.030 0.000   0 0.030
SGPCV9 22/12/2016 Call 3.610 1.030 1.030 0.000   0 1.030
SGPCU9 22/12/2016 Put 3.610 0.030 0.030 0.000   0 0.030
SGPWM8 22/12/2016 Call 3.700 0.970 0.970 0.000   0 0.970
SGPWN8 22/12/2016 Put 3.700 0.040 0.040 0.000   0 0.040
SGPCW9 22/12/2016 Call 3.710 0.940 0.940 0.000   0 0.940
SGPCX9 22/12/2016 Put 3.710 0.045 0.045 0.000   120 0.045
SGPMK8 22/12/2016 Call 3.800 0.875 0.875 0.000   0 0.875
SGPML8 22/12/2016 Put 3.800 0.055 0.055 0.000   0 0.055
SGPWK8 22/12/2016 Call 3.900 0.780 0.780 0.000   0 0.780
SGPWL8 22/12/2016 Put 3.900 0.070 0.070 0.000   0 0.070
SGPMG8 22/12/2016 Call 4.000 0.690 0.690 0.000   0 0.690
SGPMH8 22/12/2016 Put 4.000 0.085 0.085 0.000   387 0.085
SGPWI8 22/12/2016 Call 4.100 0.610 0.610 0.000   0 0.610
SGPWJ8 22/12/2016 Put 4.100 0.105 0.105 0.000   150 0.105
SGPMM8 22/12/2016 Call 4.200 0.530 0.530 0.000   280 0.530
SGPMN8 22/12/2016 Put 4.200 0.135 0.135 0.000   0 0.135
SGPWQ8 22/12/2016 Call 4.300 0.460 0.460 0.000   0 0.460
SGPWR8 22/12/2016 Put 4.300 0.160 0.160 0.000   55 0.160
SGPME8 22/12/2016 Call 4.400 0.395 0.395 0.000   0 0.395
SGPMF8 22/12/2016 Put 4.400 0.195 0.195 0.000   94 0.195
SGPWS8 22/12/2016 Call 4.500 0.335 0.335 0.130 100 160 0.335
SGPWT8 22/12/2016 Put 4.500 0.235 0.235 0.000   100 0.235
SGPM88 22/12/2016 Call 4.600 0.280 0.280 0.000   100 0.280
SGPM98 22/12/2016 Put 4.600 0.285 0.285 0.000   0 0.285
SGPWU8 22/12/2016 Call 4.700 0.235 0.235 0.000   0 0.235
SGPWV8 22/12/2016 Put 4.700 0.340 0.340 0.000   0 0.340
SGPMA8 22/12/2016 Call 4.800 0.195 0.195 0.000   0 0.195
SGPMB8 22/12/2016 Put 4.800 0.400 0.400 0.000   0 0.400
SGPWG8 22/12/2016 Call 4.900 0.160 0.160 0.000   0 0.160
SGPWH8 22/12/2016 Put 4.900 0.465 0.465 0.000   0 0.465
SGPMC8 22/12/2016 Call 5.000 0.130 0.130 0.000   0 0.130
SGPMD8 22/12/2016 Put 5.000 0.535 0.535 0.000   0 0.535
SGPZE8 22/12/2016 Call 5.250 0.080 0.080 0.000   0 0.080
SGPZF8 22/12/2016 Put 5.250 0.740 0.740 0.000   0 0.740
SGPPM8 22/12/2016 Call 5.500 0.045 0.045 0.000   0 0.045
SGPPN8 22/12/2016 Put 5.500 0.965 0.965 0.000   0 0.965
SGPFG9 22/12/2016 Call 5.750 0.025 0.025 0.000   0 0.025
SGPFH9 22/12/2016 Put 5.750 1.205 1.205 0.000   0 1.205
SGPI99 22/12/2016 Call 6.000 0.015 0.015 0.000   0 0.015
SGPIF9 22/12/2016 Put 6.000 1.450 1.450 0.000   0 1.450
SGPIU9 22/12/2016 Call 6.250 0.008 0.008 0.000   0 0.008
SGPIV9 22/12/2016 Put 6.250 1.700 1.700 0.000   0 1.700
SGPCT9 30/03/2017 Call 0.010 4.480 4.480 0.000   0 4.480
SGPT28 30/03/2017 Call 3.000 1.670 1.670 0.000   0 1.670
SGPT38 30/03/2017 Put 3.000 0.003 0.003 0.000   0 0.003
SGPSX8 30/03/2017 Call 3.200 1.470 1.470 0.000   0 1.470
SGPSY8 30/03/2017 Put 3.200 0.008 0.008 0.000   0 0.008
SGPSZ8 30/03/2017 Call 3.400 1.270 1.270 0.000   0 1.270
SGPT18 30/03/2017 Put 3.400 0.020 0.020 0.000   0 0.020
SGPBP9 30/03/2017 Call 3.500 1.170 1.170 0.000   0 1.170
SGPBQ9 30/03/2017 Put 3.500 0.030 0.030 0.000   1,750 0.030
SGPT68 30/03/2017 Call 3.600 1.070 1.070 0.000   0 1.070
SGPT78 30/03/2017 Put 3.600 0.040 0.040 0.000   0 0.040
SGPBR9 30/03/2017 Call 3.700 0.970 0.970 0.000   0 0.970
SGPBS9 30/03/2017 Put 3.700 0.055 0.055 0.000   0 0.055
SGPT48 30/03/2017 Call 3.800 0.870 0.870 0.000   0 0.870
SGPT58 30/03/2017 Put 3.800 0.070 0.070 0.000   90 0.070
SGPBT9 30/03/2017 Call 3.900 0.770 0.770 0.000   0 0.770
SGPBU9 30/03/2017 Put 3.900 0.095 0.095 0.000   0 0.095
SGPTA8 30/03/2017 Call 4.000 0.675 0.675 0.000   0 0.675
SGPTB8 30/03/2017 Put 4.000 0.120 0.120 0.000   0 0.120
SGPBX9 30/03/2017 Call 4.100 0.590 0.590 0.000   0 0.590
SGPBY9 30/03/2017 Put 4.100 0.150 0.150 0.000   0 0.150
SGPT88 30/03/2017 Call 4.200 0.520 0.520 0.000   0 0.520
SGPT98 30/03/2017 Put 4.200 0.190 0.190 0.000   0 0.190
SGPBZ9 30/03/2017 Call 4.300 0.460 0.460 0.000   0 0.460
SGPC19 30/03/2017 Put 4.300 0.230 0.230 0.000   0 0.230
SGPTC8 30/03/2017 Call 4.400 0.400 0.400 0.000   0 0.400
SGPTD8 30/03/2017 Put 4.400 0.275 0.275 0.000   1,211 0.275
SGPBV9 30/03/2017 Call 4.500 0.345 0.345 0.000   0 0.345
SGPBW9 30/03/2017 Put 4.500 0.330 0.330 0.000   0 0.330
SGPTE8 30/03/2017 Call 4.600 0.295 0.295 0.000   180 0.295
SGPTF8 30/03/2017 Put 4.600 0.385 0.385 0.000   0 0.385
SGPC49 30/03/2017 Call 4.700 0.255 0.255 0.000   0 0.255
SGPC59 30/03/2017 Put 4.700 0.445 0.445 0.000   0 0.445
SGPTH8 30/03/2017 Call 4.800 0.215 0.215 0.000   0 0.215
SGPTI8 30/03/2017 Put 4.800 0.510 0.510 0.000   0 0.510
SGPC29 30/03/2017 Call 4.900 0.180 0.180 0.000   0 0.180
SGPC39 30/03/2017 Put 4.900 0.575 0.575 0.000   0 0.575
SGPVZ8 30/03/2017 Call 5.000 0.150 0.150 0.000   0 0.150
SGPW18 30/03/2017 Put 5.000 0.650 0.650 0.000   0 0.650
SGPD79 30/03/2017 Call 5.250 0.095 0.095 0.000   0 0.095
SGPD89 30/03/2017 Put 5.250 0.850 0.850 0.000   0 0.850
SGPZG8 30/03/2017 Call 5.500 0.060 0.060 0.000   0 0.060
SGPZH8 30/03/2017 Put 5.500 1.065 1.065 0.000   0 1.065
SGPFI9 30/03/2017 Call 5.750 0.035 0.035 0.000   0 0.035
SGPFJ9 30/03/2017 Put 5.750 1.295 1.295 0.000   0 1.295
SGPIG9 30/03/2017 Call 6.000 0.020 0.020 0.000   0 0.020
SGPIH9 30/03/2017 Put 6.000 1.530 1.530 0.000   0 1.530
SGPIW9 30/03/2017 Call 6.250 0.010 0.010 0.000   0 0.010
SGPIX9 30/03/2017 Put 6.250 1.770 1.770 0.000   0 1.770
SGPJZ9 29/06/2017 Call 0.010 4.360 4.360 0.000   0 4.360
SGPXJ8 29/06/2017 Call 3.200 1.470 1.470 0.000   0 1.470
SGPXK8 29/06/2017 Put 3.200 0.020 0.020 0.000   10 0.020
SGPWY8 29/06/2017 Call 3.400 1.270 1.270 0.000   0 1.270
SGPWZ8 29/06/2017 Put 3.400 0.045 0.045 0.000   0 0.045
SGPX18 29/06/2017 Call 3.600 1.070 1.070 0.000   0 1.070
SGPX28 29/06/2017 Put 3.600 0.075 0.075 0.000   0 0.075
SGPWW8 29/06/2017 Call 3.800 0.870 0.870 0.000   0 0.870
SGPWX8 29/06/2017 Put 3.800 0.125 0.125 0.000   40 0.125
SGPX98 29/06/2017 Call 4.000 0.685 0.685 0.000   0 0.685
SGPXA8 29/06/2017 Put 4.000 0.190 0.190 0.000   0 0.190
SGPJ59 29/06/2017 Call 4.100 0.610 0.610 0.000   0 0.610
SGPJ69 29/06/2017 Put 4.100 0.225 0.225 0.000   0 0.225
SGPXB8 29/06/2017 Call 4.200 0.545 0.545 0.000   0 0.545
SGPXC8 29/06/2017 Put 4.200 0.270 0.270 0.000   0 0.270
SGPJ99 29/06/2017 Call 4.300 0.485 0.485 0.000   0 0.485
SGPJA9 29/06/2017 Put 4.300 0.315 0.315 0.000   0 0.315
SGPXD8 29/06/2017 Call 4.400 0.430 0.430 0.000   0 0.430
SGPXF8 29/06/2017 Put 4.400 0.370 0.370 0.000   0 0.370
SGPJ79 29/06/2017 Call 4.500 0.375 0.375 0.000   0 0.375
SGPJ89 29/06/2017 Put 4.500 0.425 0.425 0.000   0 0.425
SGPX38 29/06/2017 Call 4.600 0.330 0.330 0.000   80 0.330
SGPX48 29/06/2017 Put 4.600 0.485 0.485 0.000   0 0.485
SGPJD9 29/06/2017 Call 4.700 0.285 0.285 0.000   0 0.285
SGPJE9 29/06/2017 Put 4.700 0.545 0.545 0.000   0 0.545
SGPX78 29/06/2017 Call 4.800 0.250 0.250 0.000   0 0.250
SGPX88 29/06/2017 Put 4.800 0.615 0.615 0.000   0 0.615
SGPJB9 29/06/2017 Call 4.900 0.215 0.215 0.000   0 0.215
SGPJC9 29/06/2017 Put 4.900 0.685 0.685 0.000   0 0.685
SGPX58 29/06/2017 Call 5.000 0.185 0.185 0.000   0 0.185
SGPX68 29/06/2017 Put 5.000 0.760 0.760 0.000   0 0.760
SGPJ39 29/06/2017 Call 5.250 0.125 0.125 0.000   0 0.125
SGPJ49 29/06/2017 Put 5.250 0.960 0.960 0.000   0 0.960
SGPZI8 29/06/2017 Call 5.500 0.085 0.085 0.000   0 0.085
SGPZJ8 29/06/2017 Put 5.500 1.175 1.175 0.000   0 1.175
SGPJF9 29/06/2017 Call 5.750 0.055 0.055 0.000   0 0.055
SGPJG9 29/06/2017 Put 5.750 1.395 1.395 0.000   0 1.395
SGPEU9 29/06/2017 Call 6.000 0.035 0.035 0.000   0 0.035
SGPEV9 29/06/2017 Put 6.000 1.625 1.625 0.000   0 1.625
SGPIY9 29/06/2017 Call 6.500 0.015 0.015 0.000   0 0.015
SGPIZ9 29/06/2017 Put 6.500 2.100 2.100 0.000   0 2.100
SGPCL9 28/09/2017 Call 3.400 1.270 1.270 0.000   0 1.270
SGPCM9 28/09/2017 Put 3.400 0.055 0.055 0.000   0 0.055
SGPCP9 28/09/2017 Call 3.600 1.070 1.070 0.000   0 1.070
SGPCQ9 28/09/2017 Put 3.600 0.090 0.090 0.000   0 0.090
SGPCN9 28/09/2017 Call 3.800 0.870 0.870 0.000   0 0.870
SGPCO9 28/09/2017 Put 3.800 0.140 0.140 0.000   0 0.140
SGPCF9 28/09/2017 Call 4.000 0.675 0.675 0.000   0 0.675
SGPCG9 28/09/2017 Put 4.000 0.210 0.210 0.000   0 0.210
SGPC69 28/09/2017 Call 4.200 0.525 0.525 0.000   0 0.525
SGPC79 28/09/2017 Put 4.200 0.290 0.290 0.000   0 0.290
SGPCR9 28/09/2017 Call 4.400 0.410 0.410 0.000   0 0.410
SGPCS9 28/09/2017 Put 4.400 0.390 0.390 0.000   0 0.390
SGPCH9 28/09/2017 Call 4.600 0.315 0.315 0.000   120 0.315
SGPCI9 28/09/2017 Put 4.600 0.505 0.505 0.000   0 0.505
SGPCJ9 28/09/2017 Call 4.800 0.240 0.240 0.000   0 0.240
SGPCK9 28/09/2017 Put 4.800 0.635 0.635 0.000   0 0.635
SGPC89 28/09/2017 Call 5.000 0.180 0.180 0.000   0 0.180
SGPC99 28/09/2017 Put 5.000 0.780 0.780 0.000   0 0.780
SGPD39 28/09/2017 Call 5.500 0.085 0.085 0.000   0 0.085
SGPD49 28/09/2017 Put 5.500 1.185 1.185 0.000   0 1.185
SGPEW9 28/09/2017 Call 6.000 0.035 0.035 0.000   0 0.035
SGPEX9 28/09/2017 Put 6.000 1.630 1.630 0.000   0 1.630
SGPJ19 28/09/2017 Call 6.500 0.015 0.015 0.000   0 0.015
SGPJ29 28/09/2017 Put 6.500 2.095 2.095 0.000   0 2.095
SGPK19 21/12/2017 Call 3.800            
SGPK29 21/12/2017 Put 3.800            
SGPJT9 21/12/2017 Call 4.000 0.690 0.690 0.000   0 0.690
SGPJU9 21/12/2017 Put 4.000 0.265 0.265 0.000   0 0.265
SGPJX9 21/12/2017 Call 4.200 0.560 0.560 0.000   0 0.560
SGPJY9 21/12/2017 Put 4.200 0.350 0.350 0.000   0 0.350
SGPJV9 21/12/2017 Call 4.400 0.445 0.445 0.000   0 0.445
SGPJW9 21/12/2017 Put 4.400 0.455 0.455 0.000   0 0.455
SGPJP9 21/12/2017 Call 4.600 0.355 0.355 0.000   0 0.355
SGPJQ9 21/12/2017 Put 4.600 0.570 0.570 0.000   0 0.570
SGPJN9 21/12/2017 Call 4.800 0.280 0.280 0.000   0 0.280
SGPJO9 21/12/2017 Put 4.800 0.695 0.695 0.000   0 0.695
SGPJR9 21/12/2017 Call 5.000 0.220 0.220 0.000   0 0.220
SGPJS9 21/12/2017 Put 5.000 0.835 0.835 0.000   0 0.835
SGPJJ9 21/12/2017 Call 5.500 0.115 0.115 0.000   0 0.115
SGPJK9 21/12/2017 Put 5.500 1.225 1.225 0.000   0 1.225
SGPJL9 21/12/2017 Call 6.000 0.060 0.060 0.000   0 0.060
SGPJM9 21/12/2017 Put 6.000 1.655 1.655 0.000   0 1.655
SGPJH9 21/12/2017 Call 6.500 0.030 0.030 0.000   0 0.030
SGPJI9 21/12/2017 Put 6.500 2.115 2.115 0.000   0 2.115

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.