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 4.370 Up 0.050 4.330 4.380 4.360 4.380 4.305 6,573,814 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPVW8 26/05/2016 Call 0.010 4.365 4.365 0.000   0 4.365
SGPVA8 26/05/2016 Call 3.300 1.080 1.080 0.000   0 1.080
SGPVB8 26/05/2016 Put 3.300 0.000 0.000 0.000   0 0.000
SGPVM8 26/05/2016 Call 3.400 0.980 0.980 0.000   0 0.980
SGPVN8 26/05/2016 Put 3.400 0.000 0.000 0.000   0 0.000
SGPVE8 26/05/2016 Call 3.500 0.880 0.880 0.000   0 0.880
SGPVF8 26/05/2016 Put 3.500 0.000 0.000 0.000   0 0.000
SGPVS8 26/05/2016 Call 3.600 0.780 0.780 0.000   0 0.780
SGPVT8 26/05/2016 Put 3.600 0.000 0.000 0.000   0 0.000
SGPV68 26/05/2016 Call 3.700 0.680 0.680 0.000   0 0.680
SGPV78 26/05/2016 Put 3.700 0.000 0.000 0.000   0 0.000
SGPVQ8 26/05/2016 Call 3.800 0.585 0.585 0.000   0 0.585
SGPVR8 26/05/2016 Put 3.800 0.001 0.001 0.000   0 0.001
SGPV48 26/05/2016 Call 3.900 0.490 0.490 0.000   0 0.490
SGPV58 26/05/2016 Put 3.900 0.002 0.002 0.000   0 0.002
SGPVK8 26/05/2016 Call 4.000 0.395 0.395 0.000   157 0.395
SGPVL8 26/05/2016 Put 4.000 0.006 0.006 0.000   160 0.006
SGPV28 26/05/2016 Call 4.100 0.300 0.300 0.000   0 0.300
SGPV38 26/05/2016 Put 4.100 0.015 0.015 0.000   140 0.015
SGPVI8 26/05/2016 Call 4.200 0.215 0.215 0.000   4,790 0.215
SGPVJ8 26/05/2016 Put 4.200 0.035 0.035 0.000   140 0.035
SGPV88 26/05/2016 Call 4.300 0.145 0.145 0.000   807 0.145
SGPV98 26/05/2016 Put 4.300 0.065 0.065 0.065 500 770 0.065
SGPVO8 26/05/2016 Call 4.400 0.085 0.085 0.000   382 0.085
SGPVP8 26/05/2016 Put 4.400 0.115 0.115 0.000   0 0.115
SGPVG8 26/05/2016 Call 4.500 0.045 0.045 0.000   269 0.045
SGPVH8 26/05/2016 Put 4.500 0.175 0.175 0.000   0 0.175
SGPVU8 26/05/2016 Call 4.600 0.020 0.020 0.000   0 0.020
SGPVV8 26/05/2016 Put 4.600 0.255 0.255 0.000   0 0.255
SGPVC8 26/05/2016 Call 4.700 0.009 0.009 0.000   0 0.009
SGPVD8 26/05/2016 Put 4.700 0.345 0.345 0.000   0 0.345
SGPVX8 26/05/2016 Call 4.800 0.003 0.003 0.000   0 0.003
SGPVY8 26/05/2016 Put 4.800 0.440 0.440 0.000   0 0.440
SGPWC8 26/05/2016 Call 4.900 0.001 0.001 0.000   0 0.001
SGPWD8 26/05/2016 Put 4.900 0.535 0.535 0.000   0 0.535
SGPYW8 26/05/2016 Call 5.000 0.000 0.000 0.000   0 0.000
SGPYX8 26/05/2016 Put 5.000 0.630 0.630 0.000   0 0.630
SGPZ68 26/05/2016 Call 5.250 0.000 0.000 0.000   0 0.000
SGPZ78 26/05/2016 Put 5.250 0.880 0.880 0.000   0 0.880
SGPMQ8 23/06/2016 Call 0.010 4.375 4.375 0.000   57,663 4.375
SGPTR8 23/06/2016 Call 3.000 1.380 1.380 0.000   0 1.380
SGPTS8 23/06/2016 Put 3.000 0.000 0.000 0.000   0 0.000
SGPRY8 23/06/2016 Call 3.100 1.280 1.280 0.000   0 1.280
SGPRZ8 23/06/2016 Put 3.100 0.000 0.000 0.000   0 0.000
SGPR98 23/06/2016 Call 3.200 1.180 1.180 0.000   0 1.180
SGPRF8 23/06/2016 Put 3.200 0.000 0.000 0.000   0 0.000
SGPQ38 23/06/2016 Call 3.300 1.085 1.085 0.000   0 1.085
SGPQ48 23/06/2016 Put 3.300 0.000 0.000 0.000   0 0.000
SGPZD7 23/06/2016 Call 3.400 0.985 0.985 0.000   0 0.985
SGPZE7 23/06/2016 Put 3.400 0.000 0.000 0.000   0 0.000
SGPKF8 23/06/2016 Call 3.500 0.885 0.885 0.000   0 0.885
SGPKE8 23/06/2016 Put 3.500 0.001 0.001 0.000   2,785 0.001
SGPX99 23/06/2016 Call 3.600 0.790 0.790 0.000   0 0.790
SGPXA9 23/06/2016 Put 3.600 0.002 0.002 0.000   500 0.002
SGPM28 23/06/2016 Call 3.700 0.690 0.690 0.000   0 0.690
SGPM38 23/06/2016 Put 3.700 0.005 0.005 0.000   1,010 0.005
SGPZB7 23/06/2016 Call 3.800 0.595 0.595 0.000   0 0.595
SGPZC7 23/06/2016 Put 3.800 0.010 0.010 0.000   0 0.010
SGPLX8 23/06/2016 Call 3.900 0.505 0.505 0.000   0 0.505
SGPLY8 23/06/2016 Put 3.900 0.020 0.020 0.000   105 0.020
SGPZF7 23/06/2016 Call 4.000 0.415 0.415 0.000   0 0.415
SGPZG7 23/06/2016 Put 4.000 0.030 0.030 0.000   300 0.030
SGPLZ8 23/06/2016 Call 4.100 0.335 0.335 0.000   61 0.335
SGPM18 23/06/2016 Put 4.100 0.050 0.050 0.000   0 0.050
SGPZH7 23/06/2016 Call 4.200 0.255 0.255 0.000   80 0.255
SGPZI7 23/06/2016 Put 4.200 0.075 0.075 0.000   150 0.075
SGPM48 23/06/2016 Call 4.300 0.185 0.185 0.000   3,760 0.185
SGPM58 23/06/2016 Put 4.300 0.110 0.110 0.000   0 0.110
SGPD19 23/06/2016 Call 4.310 0.180 0.180 0.000   80 0.180
SGPD29 23/06/2016 Put 4.310 0.115 0.115 0.000   0 0.115
SGPZJ7 23/06/2016 Call 4.400 0.130 0.130 0.000   261 0.130
SGPZK7 23/06/2016 Put 4.400 0.160 0.160 0.000   0 0.160
SGPM68 23/06/2016 Call 4.500 0.085 0.085 0.080 705 1,395 0.085
SGPM78 23/06/2016 Put 4.500 0.220 0.220 0.000   20 0.220
SGPZL7 23/06/2016 Call 4.600 0.055 0.055 0.000   100 0.055
SGPZM7 23/06/2016 Put 4.600 0.290 0.290 0.000   0 0.290
SGPLS8 23/06/2016 Call 4.700 0.035 0.035 0.000   0 0.035
SGPLT8 23/06/2016 Put 4.700 0.375 0.375 0.000   0 0.375
SGPZP7 23/06/2016 Call 4.800 0.020 0.020 0.000   0 0.020
SGPZQ7 23/06/2016 Put 4.800 0.460 0.460 0.000   0 0.460
SGPLU8 23/06/2016 Call 4.900 0.010 0.010 0.000   0 0.010
SGPLW8 23/06/2016 Put 4.900 0.555 0.555 0.000   0 0.555
SGPZN7 23/06/2016 Call 5.000 0.005 0.005 0.000   0 0.005
SGPZO7 23/06/2016 Put 5.000 0.650 0.650 0.000   0 0.650
SGPZ88 23/06/2016 Call 5.250 0.001 0.001 0.000   0 0.001
SGPZ98 23/06/2016 Put 5.250 0.890 0.890 0.000   0 0.890
SGPBL8 23/06/2016 Call 5.500 0.000 0.000 0.000   0 0.000
SGPBM8 23/06/2016 Put 5.500 1.140 1.140 0.000   0 1.140
SGPE18 23/06/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SGPE28 23/06/2016 Put 6.000 1.635 1.635 0.000   0 1.635
SGPEQ8 23/06/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SGPER8 23/06/2016 Put 6.500 2.135 2.135 0.000   0 2.135
SGPYL8 28/07/2016 Call 0.010 4.265 4.265 0.000   0 4.265
SGPYO8 28/07/2016 Call 3.300 1.085 1.085 0.000   0 1.085
SGPYP8 28/07/2016 Put 3.300 0.005 0.005 0.000   0 0.005
SGPXP8 28/07/2016 Call 3.400 0.985 0.985 0.000   0 0.985
SGPXQ8 28/07/2016 Put 3.400 0.009 0.009 0.000   0 0.009
SGPYF8 28/07/2016 Call 3.500 0.890 0.890 0.000   0 0.890
SGPYG8 28/07/2016 Put 3.500 0.015 0.015 0.000   0 0.015
SGPXR8 28/07/2016 Call 3.600 0.790 0.790 0.000   0 0.790
SGPXS8 28/07/2016 Put 3.600 0.020 0.020 0.000   0 0.020
SGPYH8 28/07/2016 Call 3.700 0.695 0.695 0.000   0 0.695
SGPYI8 28/07/2016 Put 3.700 0.030 0.030 0.000   0 0.030
SGPXY8 28/07/2016 Call 3.800 0.600 0.600 0.000   0 0.600
SGPXZ8 28/07/2016 Put 3.800 0.045 0.045 0.000   0 0.045
SGPYD8 28/07/2016 Call 3.900 0.505 0.505 0.000   0 0.505
SGPYE8 28/07/2016 Put 3.900 0.065 0.065 0.000   64 0.065
SGPY38 28/07/2016 Call 4.000 0.420 0.420 0.000   0 0.420
SGPY48 28/07/2016 Put 4.000 0.085 0.085 0.000   0 0.085
SGPYB8 28/07/2016 Call 4.100 0.340 0.340 0.000   0 0.340
SGPYC8 28/07/2016 Put 4.100 0.115 0.115 0.000   40 0.115
SGPY18 28/07/2016 Call 4.200 0.265 0.265 0.000   15 0.265
SGPY28 28/07/2016 Put 4.200 0.155 0.155 0.160 12 12 0.155
SGPY78 28/07/2016 Call 4.300 0.200 0.200 0.000   0 0.200
SGPY88 28/07/2016 Put 4.300 0.205 0.205 0.000   0 0.205
SGPY58 28/07/2016 Call 4.400 0.145 0.145 0.000   0 0.145
SGPY68 28/07/2016 Put 4.400 0.260 0.260 0.000   0 0.260
SGPY98 28/07/2016 Call 4.500 0.105 0.105 0.000   0 0.105
SGPYA8 28/07/2016 Put 4.500 0.325 0.325 0.000   0 0.325
SGPXT8 28/07/2016 Call 4.600 0.075 0.075 0.000   0 0.075
SGPXU8 28/07/2016 Put 4.600 0.400 0.400 0.000   0 0.400
SGPYJ8 28/07/2016 Call 4.700 0.050 0.050 0.000   0 0.050
SGPYK8 28/07/2016 Put 4.700 0.480 0.480 0.000   0 0.480
SGPXV8 28/07/2016 Call 4.800 0.035 0.035 0.000   0 0.035
SGPXW8 28/07/2016 Put 4.800 0.565 0.565 0.000   0 0.565
SGPYM8 28/07/2016 Call 4.900 0.020 0.020 0.000   0 0.020
SGPYN8 28/07/2016 Put 4.900 0.655 0.655 0.000   0 0.655
SGPYZ8 28/07/2016 Call 5.000 0.015 0.015 0.000   0 0.015
SGPZ18 28/07/2016 Put 5.000 0.750 0.750 0.000   0 0.750
SGPZA8 28/07/2016 Call 5.250 0.004 0.004 0.000   0 0.004
SGPZB8 28/07/2016 Put 5.250 0.990 0.990 0.000   0 0.990
SGPBL9 25/08/2016 Call 0.010 4.270 4.270 0.000   0 4.270
SGPCY9 25/08/2016 Call 3.400 0.985 0.985 0.000   0 0.985
SGPCZ9 25/08/2016 Put 3.400 0.010 0.010 0.000   0 0.010
SGPB89 25/08/2016 Call 3.500 0.890 0.890 0.000   0 0.890
SGPB99 25/08/2016 Put 3.500 0.020 0.020 0.000   0 0.020
SGPZM8 25/08/2016 Call 3.600 0.790 0.790 0.000   0 0.790
SGPZN8 25/08/2016 Put 3.600 0.030 0.030 0.000   0 0.030
SGPBJ9 25/08/2016 Call 3.700 0.695 0.695 0.000   0 0.695
SGPBK9 25/08/2016 Put 3.700 0.040 0.040 0.000   0 0.040
SGPZS8 25/08/2016 Call 3.800 0.600 0.600 0.000   0 0.600
SGPZT8 25/08/2016 Put 3.800 0.060 0.060 0.000   0 0.060
SGPB69 25/08/2016 Call 3.900 0.510 0.510 0.000   0 0.510
SGPB79 25/08/2016 Put 3.900 0.080 0.080 0.000   0 0.080
SGPZK8 25/08/2016 Call 4.000 0.425 0.425 0.000   0 0.425
SGPZL8 25/08/2016 Put 4.000 0.105 0.105 0.000   0 0.105
SGPBH9 25/08/2016 Call 4.100 0.345 0.345 0.000   0 0.345
SGPBI9 25/08/2016 Put 4.100 0.140 0.140 0.000   0 0.140
SGPZQ8 25/08/2016 Call 4.200 0.275 0.275 0.000   0 0.275
SGPZR8 25/08/2016 Put 4.200 0.180 0.180 0.000   0 0.180
SGPB49 25/08/2016 Call 4.300 0.215 0.215 0.000   0 0.215
SGPB59 25/08/2016 Put 4.300 0.230 0.230 0.000   0 0.230
SGPZO8 25/08/2016 Call 4.400 0.165 0.165 0.000   0 0.165
SGPZP8 25/08/2016 Put 4.400 0.285 0.285 0.000   0 0.285
SGPBF9 25/08/2016 Call 4.500 0.125 0.125 0.000   0 0.125
SGPBG9 25/08/2016 Put 4.500 0.350 0.350 0.000   0 0.350
SGPZW8 25/08/2016 Call 4.600 0.095 0.095 0.000   0 0.095
SGPZX8 25/08/2016 Put 4.600 0.420 0.420 0.000   0 0.420
SGPZY8 25/08/2016 Call 4.700 0.070 0.070 0.000   0 0.070
SGPB19 25/08/2016 Put 4.700 0.495 0.495 0.000   0 0.495
SGPZU8 25/08/2016 Call 4.800 0.050 0.050 0.000   0 0.050
SGPZV8 25/08/2016 Put 4.800 0.575 0.575 0.000   0 0.575
SGPB29 25/08/2016 Call 4.900 0.035 0.035 0.000   0 0.035
SGPB39 25/08/2016 Put 4.900 0.660 0.660 0.000   0 0.660
SGPBM9 25/08/2016 Call 5.000 0.025 0.025 0.000   0 0.025
SGPBO9 25/08/2016 Put 5.000 0.750 0.750 0.000   0 0.750
SGPD59 25/08/2016 Call 5.250 0.010 0.010 0.000   0 0.010
SGPD69 25/08/2016 Put 5.250 0.985 0.985 0.000   0 0.985
SGPTG8 29/09/2016 Call 0.010 4.285 4.285 0.000   0 4.285
SGPRG8 29/09/2016 Call 3.000 1.380 1.380 0.000   0 1.380
SGPRH8 29/09/2016 Put 3.000 0.004 0.004 0.000   0 0.004
SGPSV8 29/09/2016 Call 3.100 1.285 1.285 0.000   0 1.285
SGPSW8 29/09/2016 Put 3.100 0.006 0.006 0.000   0 0.006
SGPMZ8 29/09/2016 Call 3.200 1.185 1.185 0.000   0 1.185
SGPN18 29/09/2016 Put 3.200 0.010 0.010 0.000   0 0.010
SGPSR8 29/09/2016 Call 3.300 1.085 1.085 0.000   0 1.085
SGPSS8 29/09/2016 Put 3.300 0.015 0.015 0.000   0 0.015
SGPK68 29/09/2016 Call 3.400 0.990 0.990 0.000   0 0.990
SGPK78 29/09/2016 Put 3.400 0.025 0.025 0.000   96 0.025
SGPST8 29/09/2016 Call 3.500 0.895 0.895 0.000   0 0.895
SGPSU8 29/09/2016 Put 3.500 0.035 0.035 0.000   0 0.035
SGPIX8 29/09/2016 Call 3.600 0.800 0.800 0.000   0 0.800
SGPIY8 29/09/2016 Put 3.600 0.045 0.045 0.000   0 0.045
SGPSJ8 29/09/2016 Call 3.700 0.705 0.705 0.000   0 0.705
SGPSK8 29/09/2016 Put 3.700 0.065 0.065 0.000   0 0.065
SGPIQ8 29/09/2016 Call 3.800 0.615 0.615 0.000   0 0.615
SGPIR8 29/09/2016 Put 3.800 0.080 0.080 0.000   0 0.080
SGPSN8 29/09/2016 Call 3.900 0.525 0.525 0.000   0 0.525
SGPSO8 29/09/2016 Put 3.900 0.105 0.105 0.000   0 0.105
SGPIG8 29/09/2016 Call 4.000 0.445 0.445 0.000   0 0.445
SGPIH8 29/09/2016 Put 4.000 0.130 0.130 0.000   200 0.130
SGPSL8 29/09/2016 Call 4.100 0.370 0.370 0.000   0 0.370
SGPSM8 29/09/2016 Put 4.100 0.165 0.165 0.000   0 0.165
SGPIK8 29/09/2016 Call 4.200 0.300 0.300 0.000   0 0.300
SGPIL8 29/09/2016 Put 4.200 0.200 0.200 0.000   10,130 0.200
SGPSP8 29/09/2016 Call 4.300 0.240 0.240 0.000   100 0.240
SGPSQ8 29/09/2016 Put 4.300 0.245 0.245 0.000   0 0.245
SGPIO8 29/09/2016 Call 4.400 0.190 0.190 0.000   30 0.190
SGPIP8 29/09/2016 Put 4.400 0.300 0.300 0.000   0 0.300
SGPSH8 29/09/2016 Call 4.500 0.145 0.145 0.000   250 0.145
SGPSI8 29/09/2016 Put 4.500 0.360 0.360 0.000   0 0.360
SGPII8 29/09/2016 Call 4.600 0.110 0.110 0.000   230 0.110
SGPIJ8 29/09/2016 Put 4.600 0.430 0.430 0.000   0 0.430
SGPTT8 29/09/2016 Call 4.700 0.085 0.085 0.000   0 0.085
SGPTU8 29/09/2016 Put 4.700 0.505 0.505 0.000   0 0.505
SGPIM8 29/09/2016 Call 4.800 0.065 0.065 0.000   0 0.065
SGPIN8 29/09/2016 Put 4.800 0.590 0.590 0.000   0 0.590
SGPWE8 29/09/2016 Call 4.900 0.050 0.050 0.000   0 0.050
SGPWF8 29/09/2016 Put 4.900 0.675 0.675 0.000   0 0.675
SGPI98 29/09/2016 Call 5.000 0.035 0.035 0.000   0 0.035
SGPIF8 29/09/2016 Put 5.000 0.765 0.765 0.000   0 0.765
SGPZC8 29/09/2016 Call 5.250 0.015 0.015 0.000   0 0.015
SGPZD8 29/09/2016 Put 5.250 1.000 1.000 0.000   0 1.000
SGPIS8 29/09/2016 Call 5.500 0.007 0.007 0.000   0 0.007
SGPIT8 29/09/2016 Put 5.500 1.245 1.245 0.000   0 1.245
SGPIU8 29/09/2016 Call 6.000 0.001 0.001 0.000   0 0.001
SGPIV8 29/09/2016 Put 6.000 1.735 1.735 0.000   0 1.735
SGPEJ9 27/10/2016 Call 0.010 4.290 4.290 0.000   0 4.290
SGPE49 27/10/2016 Call 3.600 0.795 0.795 0.000   0 0.795
SGPE59 27/10/2016 Put 3.600 0.055 0.055 0.000   0 0.055
SGPD99 27/10/2016 Call 3.700 0.700 0.700 0.000   0 0.700
SGPDK9 27/10/2016 Put 3.700 0.070 0.070 0.000   0 0.070
SGPE69 27/10/2016 Call 3.800 0.615 0.615 0.000   0 0.615
SGPE79 27/10/2016 Put 3.800 0.090 0.090 0.000   0 0.090
SGPDR9 27/10/2016 Call 3.900 0.530 0.530 0.000   0 0.530
SGPDS9 27/10/2016 Put 3.900 0.115 0.115 0.000   0 0.115
SGPDZ9 27/10/2016 Call 4.000 0.450 0.450 0.000   0 0.450
SGPE19 27/10/2016 Put 4.000 0.140 0.140 0.000   0 0.140
SGPDP9 27/10/2016 Call 4.100 0.380 0.380 0.000   0 0.380
SGPDQ9 27/10/2016 Put 4.100 0.175 0.175 0.000   0 0.175
SGPDX9 27/10/2016 Call 4.200 0.315 0.315 0.000   0 0.315
SGPDY9 27/10/2016 Put 4.200 0.215 0.215 0.000   0 0.215
SGPDV9 27/10/2016 Call 4.300 0.260 0.260 0.000   0 0.260
SGPDW9 27/10/2016 Put 4.300 0.265 0.265 0.000   0 0.265
SGPE29 27/10/2016 Call 4.400 0.210 0.210 0.000   0 0.210
SGPE39 27/10/2016 Put 4.400 0.315 0.315 0.000   0 0.315
SGPDT9 27/10/2016 Call 4.500 0.165 0.165 0.000   0 0.165
SGPDU9 27/10/2016 Put 4.500 0.375 0.375 0.000   0 0.375
SGPEF9 27/10/2016 Call 4.600 0.130 0.130 0.000   0 0.130
SGPEG9 27/10/2016 Put 4.600 0.440 0.440 0.000   0 0.440
SGPDN9 27/10/2016 Call 4.700 0.105 0.105 0.000   0 0.105
SGPDO9 27/10/2016 Put 4.700 0.515 0.515 0.000   0 0.515
SGPE89 27/10/2016 Call 4.800 0.080 0.080 0.000   0 0.080
SGPE99 27/10/2016 Put 4.800 0.590 0.590 0.000   0 0.590
SGPDL9 27/10/2016 Call 4.900 0.060 0.060 0.000   0 0.060
SGPDM9 27/10/2016 Put 4.900 0.670 0.670 0.000   0 0.670
SGPEH9 27/10/2016 Call 5.000 0.050 0.050 0.000   0 0.050
SGPEI9 27/10/2016 Put 5.000 0.760 0.760 0.000   0 0.760
SGPEK9 27/10/2016 Call 5.250            
SGPEL9 27/10/2016 Put 5.250            
SGPXG8 22/12/2016 Call 0.010 4.310 4.310 0.000   0 4.310
SGPRI8 22/12/2016 Call 3.000 1.380 1.380 0.000   0 1.380
SGPRJ8 22/12/2016 Put 3.000 0.015 0.015 0.000   3,210 0.015
SGPN28 22/12/2016 Call 3.200 1.185 1.185 0.000   0 1.185
SGPN38 22/12/2016 Put 3.200 0.030 0.030 0.000   0 0.030
SGPXL8 22/12/2016 Call 3.300 1.085 1.085 0.000   0 1.085
SGPXM8 22/12/2016 Put 3.300 0.040 0.040 0.000   0 0.040
SGPMO8 22/12/2016 Call 3.400 0.990 0.990 0.000   0 0.990
SGPMP8 22/12/2016 Put 3.400 0.050 0.050 0.000   0 0.050
SGPWO8 22/12/2016 Call 3.500 0.895 0.895 0.000   0 0.895
SGPWP8 22/12/2016 Put 3.500 0.065 0.065 0.000   0 0.065
SGPMI8 22/12/2016 Call 3.600 0.800 0.800 0.000   0 0.800
SGPMJ8 22/12/2016 Put 3.600 0.080 0.080 0.000   0 0.080
SGPCV9 22/12/2016 Call 3.610 0.760 0.760 0.000   0 0.760
SGPCU9 22/12/2016 Put 3.610 0.080 0.080 0.000   0 0.080
SGPWM8 22/12/2016 Call 3.700 0.710 0.710 0.000   0 0.710
SGPWN8 22/12/2016 Put 3.700 0.100 0.100 0.000   0 0.100
SGPCW9 22/12/2016 Call 3.710 0.675 0.675 0.000   0 0.675
SGPCX9 22/12/2016 Put 3.710 0.100 0.100 0.000   120 0.100
SGPMK8 22/12/2016 Call 3.800 0.625 0.625 0.000   0 0.625
SGPML8 22/12/2016 Put 3.800 0.120 0.120 0.000   0 0.120
SGPWK8 22/12/2016 Call 3.900 0.545 0.545 0.000   0 0.545
SGPWL8 22/12/2016 Put 3.900 0.145 0.145 0.000   0 0.145
SGPMG8 22/12/2016 Call 4.000 0.470 0.470 0.000   0 0.470
SGPMH8 22/12/2016 Put 4.000 0.175 0.175 0.000   45 0.175
SGPWI8 22/12/2016 Call 4.100 0.405 0.405 0.000   0 0.405
SGPWJ8 22/12/2016 Put 4.100 0.205 0.205 0.000   150 0.205
SGPMM8 22/12/2016 Call 4.200 0.345 0.345 0.000   0 0.345
SGPMN8 22/12/2016 Put 4.200 0.250 0.250 0.000   0 0.250
SGPWQ8 22/12/2016 Call 4.300 0.290 0.290 0.000   0 0.290
SGPWR8 22/12/2016 Put 4.300 0.295 0.295 0.000   55 0.295
SGPME8 22/12/2016 Call 4.400 0.240 0.240 0.000   0 0.240
SGPMF8 22/12/2016 Put 4.400 0.345 0.345 0.000   0 0.345
SGPWS8 22/12/2016 Call 4.500 0.195 0.195 0.000   60 0.195
SGPWT8 22/12/2016 Put 4.500 0.405 0.405 0.000   0 0.405
SGPM88 22/12/2016 Call 4.600 0.160 0.160 0.000   0 0.160
SGPM98 22/12/2016 Put 4.600 0.470 0.470 0.000   0 0.470
SGPWU8 22/12/2016 Call 4.700 0.130 0.130 0.000   0 0.130
SGPWV8 22/12/2016 Put 4.700 0.540 0.540 0.000   0 0.540
SGPMA8 22/12/2016 Call 4.800 0.100 0.100 0.000   0 0.100
SGPMB8 22/12/2016 Put 4.800 0.615 0.615 0.000   0 0.615
SGPWG8 22/12/2016 Call 4.900 0.080 0.080 0.000   0 0.080
SGPWH8 22/12/2016 Put 4.900 0.700 0.700 0.000   0 0.700
SGPMC8 22/12/2016 Call 5.000 0.065 0.065 0.000   0 0.065
SGPMD8 22/12/2016 Put 5.000 0.785 0.785 0.000   0 0.785
SGPZE8 22/12/2016 Call 5.250 0.035 0.035 0.000   0 0.035
SGPZF8 22/12/2016 Put 5.250 1.010 1.010 0.000   0 1.010
SGPPM8 22/12/2016 Call 5.500 0.020 0.020 0.000   0 0.020
SGPPN8 22/12/2016 Put 5.500 1.255 1.255 0.000   0 1.255
SGPCT9 30/03/2017 Call 0.010 4.205 4.205 0.000   0 4.205
SGPT28 30/03/2017 Call 3.000 1.380 1.380 0.000   0 1.380
SGPT38 30/03/2017 Put 3.000 0.040 0.040 0.000   0 0.040
SGPSX8 30/03/2017 Call 3.200 1.185 1.185 0.000   0 1.185
SGPSY8 30/03/2017 Put 3.200 0.065 0.065 0.000   0 0.065
SGPSZ8 30/03/2017 Call 3.400 0.990 0.990 0.000   0 0.990
SGPT18 30/03/2017 Put 3.400 0.095 0.095 0.000   0 0.095
SGPBP9 30/03/2017 Call 3.500 0.895 0.895 0.000   0 0.895
SGPBQ9 30/03/2017 Put 3.500 0.115 0.115 0.000   0 0.115
SGPT68 30/03/2017 Call 3.600 0.800 0.800 0.000   0 0.800
SGPT78 30/03/2017 Put 3.600 0.140 0.140 0.000   0 0.140
SGPBR9 30/03/2017 Call 3.700 0.715 0.715 0.000   0 0.715
SGPBS9 30/03/2017 Put 3.700 0.165 0.165 0.000   0 0.165
SGPT48 30/03/2017 Call 3.800 0.630 0.630 0.000   0 0.630
SGPT58 30/03/2017 Put 3.800 0.190 0.190 0.000   90 0.190
SGPBT9 30/03/2017 Call 3.900 0.555 0.555 0.000   0 0.555
SGPBU9 30/03/2017 Put 3.900 0.225 0.225 0.000   0 0.225
SGPTA8 30/03/2017 Call 4.000 0.485 0.485 0.000   0 0.485
SGPTB8 30/03/2017 Put 4.000 0.260 0.260 0.000   0 0.260
SGPBX9 30/03/2017 Call 4.100 0.420 0.420 0.000   0 0.420
SGPBY9 30/03/2017 Put 4.100 0.300 0.300 0.000   0 0.300
SGPT88 30/03/2017 Call 4.200 0.360 0.360 0.000   0 0.360
SGPT98 30/03/2017 Put 4.200 0.345 0.345 0.000   0 0.345
SGPBZ9 30/03/2017 Call 4.300 0.310 0.310 0.000   0 0.310
SGPC19 30/03/2017 Put 4.300 0.395 0.395 0.000   0 0.395
SGPTC8 30/03/2017 Call 4.400 0.260 0.260 0.000   0 0.260
SGPTD8 30/03/2017 Put 4.400 0.455 0.455 0.000   0 0.455
SGPBV9 30/03/2017 Call 4.500 0.220 0.220 0.000   0 0.220
SGPBW9 30/03/2017 Put 4.500 0.515 0.515 0.000   0 0.515
SGPTE8 30/03/2017 Call 4.600 0.185 0.185 0.000   180 0.185
SGPTF8 30/03/2017 Put 4.600 0.585 0.585 0.000   0 0.585
SGPC49 30/03/2017 Call 4.700 0.155 0.155 0.000   0 0.155
SGPC59 30/03/2017 Put 4.700 0.655 0.655 0.000   0 0.655
SGPTH8 30/03/2017 Call 4.800 0.125 0.125 0.000   0 0.125
SGPTI8 30/03/2017 Put 4.800 0.730 0.730 0.000   0 0.730
SGPC29 30/03/2017 Call 4.900 0.105 0.105 0.000   0 0.105
SGPC39 30/03/2017 Put 4.900 0.810 0.810 0.000   0 0.810
SGPVZ8 30/03/2017 Call 5.000 0.085 0.085 0.000   0 0.085
SGPW18 30/03/2017 Put 5.000 0.890 0.890 0.000   0 0.890
SGPD79 30/03/2017 Call 5.250 0.050 0.050 0.000   0 0.050
SGPD89 30/03/2017 Put 5.250 1.105 1.105 0.000   0 1.105
SGPZG8 30/03/2017 Call 5.500 0.030 0.030 0.000   0 0.030
SGPZH8 30/03/2017 Put 5.500 1.330 1.330 0.000   0 1.330
SGPXJ8 29/06/2017 Call 3.200 1.180 1.180 0.000   0 1.180
SGPXK8 29/06/2017 Put 3.200 0.150 0.150 0.000   10 0.150
SGPWY8 29/06/2017 Call 3.400 0.980 0.980 0.000   0 0.980
SGPWZ8 29/06/2017 Put 3.400 0.195 0.195 0.000   0 0.195
SGPX18 29/06/2017 Call 3.600 0.790 0.790 0.000   0 0.790
SGPX28 29/06/2017 Put 3.600 0.250 0.250 0.000   0 0.250
SGPWW8 29/06/2017 Call 3.800 0.615 0.615 0.000   0 0.615
SGPWX8 29/06/2017 Put 3.800 0.315 0.315 0.000   40 0.315
SGPX98 29/06/2017 Call 4.000 0.470 0.470 0.000   0 0.470
SGPXA8 29/06/2017 Put 4.000 0.390 0.390 0.000   0 0.390
SGPXB8 29/06/2017 Call 4.200 0.350 0.350 0.000   0 0.350
SGPXC8 29/06/2017 Put 4.200 0.480 0.480 0.000   0 0.480
SGPXD8 29/06/2017 Call 4.400 0.260 0.260 0.000   0 0.260
SGPXF8 29/06/2017 Put 4.400 0.585 0.585 0.000   0 0.585
SGPX38 29/06/2017 Call 4.600 0.190 0.190 0.000   80 0.190
SGPX48 29/06/2017 Put 4.600 0.700 0.700 0.000   0 0.700
SGPX78 29/06/2017 Call 4.800 0.135 0.135 0.000   0 0.135
SGPX88 29/06/2017 Put 4.800 0.830 0.830 0.000   0 0.830
SGPX58 29/06/2017 Call 5.000 0.095 0.095 0.000   0 0.095
SGPX68 29/06/2017 Put 5.000 0.975 0.975 0.000   0 0.975
SGPZI8 29/06/2017 Call 5.500 0.040 0.040 0.000   0 0.040
SGPZJ8 29/06/2017 Put 5.500 1.385 1.385 0.000   0 1.385
SGPCL9 28/09/2017 Call 3.400 0.980 0.980 0.000   0 0.980
SGPCM9 28/09/2017 Put 3.400 0.100 0.100 0.000   0 0.100
SGPCP9 28/09/2017 Call 3.600 0.790 0.790 0.000   0 0.790
SGPCQ9 28/09/2017 Put 3.600 0.155 0.155 0.000   0 0.155
SGPCN9 28/09/2017 Call 3.800 0.620 0.620 0.000   0 0.620
SGPCO9 28/09/2017 Put 3.800 0.230 0.230 0.000   0 0.230
SGPCF9 28/09/2017 Call 4.000 0.475 0.475 0.000   0 0.475
SGPCG9 28/09/2017 Put 4.000 0.315 0.315 0.000   0 0.315
SGPC69 28/09/2017 Call 4.200 0.360 0.360 0.000   0 0.360
SGPC79 28/09/2017 Put 4.200 0.420 0.420 0.000   0 0.420
SGPCR9 28/09/2017 Call 4.400 0.275 0.275 0.000   0 0.275
SGPCS9 28/09/2017 Put 4.400 0.545 0.545 0.000   0 0.545
SGPCH9 28/09/2017 Call 4.600 0.205 0.205 0.000   120 0.205
SGPCI9 28/09/2017 Put 4.600 0.680 0.680 0.000   0 0.680
SGPCJ9 28/09/2017 Call 4.800 0.150 0.150 0.000   0 0.150
SGPCK9 28/09/2017 Put 4.800 0.825 0.825 0.000   0 0.825
SGPC89 28/09/2017 Call 5.000 0.115 0.115 0.000   0 0.115
SGPC99 28/09/2017 Put 5.000 0.985 0.985 0.000   0 0.985
SGPD39 28/09/2017 Call 5.500 0.055 0.055 0.000   0 0.055
SGPD49 28/09/2017 Put 5.500 1.410 1.410 0.000   0 1.410

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.