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 4.570 Up 0.010 4.570 4.600 4.590 4.620 4.560 4,867,986 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPMQ8 23/06/2016 Call 0.010 4.565 4.565 0.000   57,663 4.565
SGPTR8 23/06/2016 Call 3.000 1.575 1.575 0.000   0 1.575
SGPTS8 23/06/2016 Put 3.000 0.000 0.000 0.000   0 0.000
SGPRY8 23/06/2016 Call 3.100 1.480 1.480 0.000   0 1.480
SGPRZ8 23/06/2016 Put 3.100 0.000 0.000 0.000   0 0.000
SGPR98 23/06/2016 Call 3.200 1.380 1.380 0.000   0 1.380
SGPRF8 23/06/2016 Put 3.200 0.000 0.000 0.000   0 0.000
SGPQ38 23/06/2016 Call 3.300 1.275 1.275 0.000   0 1.275
SGPQ48 23/06/2016 Put 3.300 0.000 0.000 0.000   0 0.000
SGPZD7 23/06/2016 Call 3.400 1.175 1.175 0.000   0 1.175
SGPZE7 23/06/2016 Put 3.400 0.000 0.000 0.000   0 0.000
SGPKF8 23/06/2016 Call 3.500 1.075 1.075 0.000   0 1.075
SGPKE8 23/06/2016 Put 3.500 0.000 0.000 0.000   2,785 0.000
SGPX99 23/06/2016 Call 3.600 0.975 0.975 0.000   0 0.975
SGPXA9 23/06/2016 Put 3.600 0.000 0.000 0.000   500 0.000
SGPM28 23/06/2016 Call 3.700 0.875 0.875 0.000   0 0.875
SGPM38 23/06/2016 Put 3.700 0.000 0.000 0.000   1,010 0.000
SGPZB7 23/06/2016 Call 3.800 0.775 0.775 0.000   0 0.775
SGPZC7 23/06/2016 Put 3.800 0.000 0.000 0.000   0 0.000
SGPLX8 23/06/2016 Call 3.900 0.675 0.675 0.000   0 0.675
SGPLY8 23/06/2016 Put 3.900 0.000 0.000 0.000   105 0.000
SGPZF7 23/06/2016 Call 4.000 0.575 0.575 0.000   77 0.575
SGPZG7 23/06/2016 Put 4.000 0.001 0.001 0.000   300 0.001
SGPLZ8 23/06/2016 Call 4.100 0.480 0.480 0.000   61 0.480
SGPM18 23/06/2016 Put 4.100 0.002 0.002 0.000   0 0.002
SGPZH7 23/06/2016 Call 4.200 0.385 0.385 0.000   280 0.385
SGPZI7 23/06/2016 Put 4.200 0.007 0.007 0.000   150 0.007
SGPM48 23/06/2016 Call 4.300 0.295 0.295 0.000   3,874 0.295
SGPM58 23/06/2016 Put 4.300 0.015 0.015 0.000   0 0.015
SGPD19 23/06/2016 Call 4.310 0.285 0.285 0.000   50 0.285
SGPD29 23/06/2016 Put 4.310 0.015 0.015 0.000   0 0.015
SGPZJ7 23/06/2016 Call 4.400 0.210 0.210 0.000   261 0.210
SGPZK7 23/06/2016 Put 4.400 0.035 0.035 0.000   0 0.035
SGPM68 23/06/2016 Call 4.500 0.140 0.140 0.000   1,735 0.140
SGPM78 23/06/2016 Put 4.500 0.065 0.065 0.000   130 0.065
SGPZL7 23/06/2016 Call 4.600 0.085 0.085 0.000   100 0.085
SGPZM7 23/06/2016 Put 4.600 0.110 0.110 0.000   0 0.110
SGPLS8 23/06/2016 Call 4.700 0.045 0.045 0.055 140 270 0.045
SGPLT8 23/06/2016 Put 4.700 0.170 0.170 0.000   0 0.170
SGPZP7 23/06/2016 Call 4.800 0.020 0.020 0.000   179 0.020
SGPZQ7 23/06/2016 Put 4.800 0.250 0.250 0.000   0 0.250
SGPLU8 23/06/2016 Call 4.900 0.009 0.009 0.000   0 0.009
SGPLW8 23/06/2016 Put 4.900 0.335 0.335 0.000   0 0.335
SGPZN7 23/06/2016 Call 5.000 0.003 0.003 0.000   0 0.003
SGPZO7 23/06/2016 Put 5.000 0.430 0.430 0.000   0 0.430
SGPZ88 23/06/2016 Call 5.250 0.000 0.000 0.000   0 0.000
SGPZ98 23/06/2016 Put 5.250 0.680 0.680 0.000   0 0.680
SGPBL8 23/06/2016 Call 5.500 0.000 0.000 0.000   0 0.000
SGPBM8 23/06/2016 Put 5.500 0.930 0.930 0.000   0 0.930
SGPF19 23/06/2016 Call 5.750 0.000 0.000 0.000   0 0.000
SGPF29 23/06/2016 Put 5.750 1.180 1.180 0.000   0 1.180
SGPE18 23/06/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SGPE28 23/06/2016 Put 6.000 1.430 1.430 0.000   0 1.430
SGPEQ8 23/06/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SGPER8 23/06/2016 Put 6.500 1.930 1.930 0.000   0 1.930
SGPYL8 28/07/2016 Call 0.010 4.455 4.455 0.000   0 4.455
SGPYO8 28/07/2016 Call 3.300 1.275 1.275 0.000   0 1.275
SGPYP8 28/07/2016 Put 3.300 0.000 0.000 0.000   0 0.000
SGPXP8 28/07/2016 Call 3.400 1.175 1.175 0.000   0 1.175
SGPXQ8 28/07/2016 Put 3.400 0.000 0.000 0.000   0 0.000
SGPYF8 28/07/2016 Call 3.500 1.075 1.075 0.000   0 1.075
SGPYG8 28/07/2016 Put 3.500 0.001 0.001 0.000   0 0.001
SGPXR8 28/07/2016 Call 3.600 0.975 0.975 0.000   0 0.975
SGPXS8 28/07/2016 Put 3.600 0.001 0.001 0.000   0 0.001
SGPYH8 28/07/2016 Call 3.700 0.875 0.875 0.000   0 0.875
SGPYI8 28/07/2016 Put 3.700 0.003 0.003 0.000   0 0.003
SGPXY8 28/07/2016 Call 3.800 0.775 0.775 0.000   0 0.775
SGPXZ8 28/07/2016 Put 3.800 0.007 0.007 0.000   0 0.007
SGPYD8 28/07/2016 Call 3.900 0.675 0.675 0.000   0 0.675
SGPYE8 28/07/2016 Put 3.900 0.010 0.010 0.000   64 0.010
SGPY38 28/07/2016 Call 4.000 0.580 0.580 0.000   0 0.580
SGPY48 28/07/2016 Put 4.000 0.020 0.020 0.000   0 0.020
SGPYB8 28/07/2016 Call 4.100 0.480 0.480 0.000   0 0.480
SGPYC8 28/07/2016 Put 4.100 0.035 0.035 0.000   240 0.035
SGPY18 28/07/2016 Call 4.200 0.385 0.385 0.000   95 0.385
SGPY28 28/07/2016 Put 4.200 0.055 0.055 0.000   72 0.055
SGPY78 28/07/2016 Call 4.300 0.295 0.295 0.000   0 0.295
SGPY88 28/07/2016 Put 4.300 0.085 0.085 0.000   0 0.085
SGPY58 28/07/2016 Call 4.400 0.215 0.215 0.000   4,000 0.215
SGPY68 28/07/2016 Put 4.400 0.125 0.125 0.000   0 0.125
SGPFK9 28/07/2016 Call 4.410 0.160 0.160 0.000   0 0.160
SGPFL9 28/07/2016 Put 4.410 0.125 0.125 0.000   0 0.125
SGPY98 28/07/2016 Call 4.500 0.150 0.150 0.000   20 0.150
SGPYA8 28/07/2016 Put 4.500 0.170 0.170 0.000   95 0.170
SGPFN9 28/07/2016 Call 4.510 0.115 0.115 0.000   0 0.115
SGPFM9 28/07/2016 Put 4.510 0.175 0.175 0.000   0 0.175
SGPXT8 28/07/2016 Call 4.600 0.100 0.100 0.000   2,900 0.100
SGPXU8 28/07/2016 Put 4.600 0.230 0.230 0.000   0 0.230
SGPFO9 28/07/2016 Call 4.610 0.080 0.080 0.000   0 0.080
SGPFP9 28/07/2016 Put 4.610 0.235 0.235 0.000   0 0.235
SGPYJ8 28/07/2016 Call 4.700 0.065 0.065 0.000   0 0.065
SGPYK8 28/07/2016 Put 4.700 0.300 0.300 0.000   0 0.300
SGPFR9 28/07/2016 Call 4.710 0.050 0.050 0.000   0 0.050
SGPFQ9 28/07/2016 Put 4.710 0.305 0.305 0.000   0 0.305
SGPXV8 28/07/2016 Call 4.800 0.040 0.040 0.000   0 0.040
SGPXW8 28/07/2016 Put 4.800 0.380 0.380 0.000   0 0.380
SGPYM8 28/07/2016 Call 4.900 0.020 0.020 0.000   0 0.020
SGPYN8 28/07/2016 Put 4.900 0.470 0.470 0.000   0 0.470
SGPYZ8 28/07/2016 Call 5.000 0.015 0.015 0.000   0 0.015
SGPZ18 28/07/2016 Put 5.000 0.560 0.560 0.000   0 0.560
SGPZA8 28/07/2016 Call 5.250 0.003 0.003 0.000   0 0.003
SGPZB8 28/07/2016 Put 5.250 0.800 0.800 0.000   0 0.800
SGPEO9 28/07/2016 Call 5.500 0.000 0.000 0.000   0 0.000
SGPEP9 28/07/2016 Put 5.500 1.045 1.045 0.000   0 1.045
SGPF39 28/07/2016 Call 5.750 0.000 0.000 0.000   0 0.000
SGPF49 28/07/2016 Put 5.750 1.290 1.290 0.000   0 1.290
SGPBL9 25/08/2016 Call 0.010 4.460 4.460 0.000   0 4.460
SGPCY9 25/08/2016 Call 3.400 1.175 1.175 0.000   0 1.175
SGPCZ9 25/08/2016 Put 3.400 0.002 0.002 0.000   0 0.002
SGPB89 25/08/2016 Call 3.500 1.080 1.080 0.000   0 1.080
SGPB99 25/08/2016 Put 3.500 0.004 0.004 0.000   0 0.004
SGPZM8 25/08/2016 Call 3.600 0.980 0.980 0.000   0 0.980
SGPZN8 25/08/2016 Put 3.600 0.007 0.007 0.000   0 0.007
SGPBJ9 25/08/2016 Call 3.700 0.875 0.875 0.000   0 0.875
SGPBK9 25/08/2016 Put 3.700 0.015 0.015 0.000   0 0.015
SGPZS8 25/08/2016 Call 3.800 0.780 0.780 0.000   0 0.780
SGPZT8 25/08/2016 Put 3.800 0.020 0.020 0.000   0 0.020
SGPB69 25/08/2016 Call 3.900 0.680 0.680 0.000   0 0.680
SGPB79 25/08/2016 Put 3.900 0.030 0.030 0.000   0 0.030
SGPZK8 25/08/2016 Call 4.000 0.580 0.580 0.000   0 0.580
SGPZL8 25/08/2016 Put 4.000 0.045 0.045 0.000   0 0.045
SGPBH9 25/08/2016 Call 4.100 0.485 0.485 0.000   0 0.485
SGPBI9 25/08/2016 Put 4.100 0.065 0.065 0.000   400 0.065
SGPZQ8 25/08/2016 Call 4.200 0.395 0.395 0.000   0 0.395
SGPZR8 25/08/2016 Put 4.200 0.090 0.090 0.000   0 0.090
SGPB49 25/08/2016 Call 4.300 0.315 0.315 0.000   0 0.315
SGPB59 25/08/2016 Put 4.300 0.120 0.120 0.000   0 0.120
SGPZO8 25/08/2016 Call 4.400 0.240 0.240 0.000   0 0.240
SGPZP8 25/08/2016 Put 4.400 0.160 0.160 0.000   60 0.160
SGPBF9 25/08/2016 Call 4.500 0.175 0.175 0.000   95 0.175
SGPBG9 25/08/2016 Put 4.500 0.205 0.205 0.000   0 0.205
SGPZW8 25/08/2016 Call 4.600 0.125 0.125 0.145 100 100 0.125
SGPZX8 25/08/2016 Put 4.600 0.260 0.260 0.000   0 0.260
SGPZY8 25/08/2016 Call 4.700 0.090 0.090 0.000   0 0.090
SGPB19 25/08/2016 Put 4.700 0.330 0.330 0.000   0 0.330
SGPZU8 25/08/2016 Call 4.800 0.060 0.060 0.000   0 0.060
SGPZV8 25/08/2016 Put 4.800 0.405 0.405 0.000   0 0.405
SGPB29 25/08/2016 Call 4.900 0.040 0.040 0.000   0 0.040
SGPB39 25/08/2016 Put 4.900 0.485 0.485 0.000   0 0.485
SGPBM9 25/08/2016 Call 5.000 0.030 0.030 0.000   0 0.030
SGPBO9 25/08/2016 Put 5.000 0.575 0.575 0.000   0 0.575
SGPD59 25/08/2016 Call 5.250 0.010 0.010 0.000   0 0.010
SGPD69 25/08/2016 Put 5.250 0.810 0.810 0.000   0 0.810
SGPEQ9 25/08/2016 Call 5.500 0.003 0.003 0.000   0 0.003
SGPER9 25/08/2016 Put 5.500 1.050 1.050 0.000   0 1.050
SGPF59 25/08/2016 Call 5.750 0.001 0.001 0.000   0 0.001
SGPF69 25/08/2016 Put 5.750 1.300 1.300 0.000   0 1.300
SGPTG8 29/09/2016 Call 0.010 4.470 4.470 0.000   0 4.470
SGPRG8 29/09/2016 Call 3.000 1.575 1.575 0.000   0 1.575
SGPRH8 29/09/2016 Put 3.000 0.001 0.001 0.000   0 0.001
SGPSV8 29/09/2016 Call 3.100 1.475 1.475 0.000   0 1.475
SGPSW8 29/09/2016 Put 3.100 0.001 0.001 0.000   0 0.001
SGPMZ8 29/09/2016 Call 3.200 1.375 1.375 0.000   0 1.375
SGPN18 29/09/2016 Put 3.200 0.002 0.002 0.000   0 0.002
SGPSR8 29/09/2016 Call 3.300 1.275 1.275 0.000   0 1.275
SGPSS8 29/09/2016 Put 3.300 0.004 0.004 0.000   0 0.004
SGPK68 29/09/2016 Call 3.400 1.180 1.180 0.000   0 1.180
SGPK78 29/09/2016 Put 3.400 0.007 0.007 0.000   96 0.007
SGPST8 29/09/2016 Call 3.500 1.080 1.080 0.000   0 1.080
SGPSU8 29/09/2016 Put 3.500 0.010 0.010 0.000   0 0.010
SGPIX8 29/09/2016 Call 3.600 0.980 0.980 0.000   0 0.980
SGPIY8 29/09/2016 Put 3.600 0.020 0.020 0.000   0 0.020
SGPSJ8 29/09/2016 Call 3.700 0.880 0.880 0.000   0 0.880
SGPSK8 29/09/2016 Put 3.700 0.025 0.025 0.000   0 0.025
SGPIQ8 29/09/2016 Call 3.800 0.780 0.780 0.000   0 0.780
SGPIR8 29/09/2016 Put 3.800 0.035 0.035 0.000   0 0.035
SGPSN8 29/09/2016 Call 3.900 0.685 0.685 0.000   0 0.685
SGPSO8 29/09/2016 Put 3.900 0.050 0.050 0.000   0 0.050
SGPIG8 29/09/2016 Call 4.000 0.590 0.590 0.000   0 0.590
SGPIH8 29/09/2016 Put 4.000 0.065 0.065 0.000   200 0.065
SGPSL8 29/09/2016 Call 4.100 0.500 0.500 0.000   0 0.500
SGPSM8 29/09/2016 Put 4.100 0.090 0.090 0.000   0 0.090
SGPIK8 29/09/2016 Call 4.200 0.415 0.415 0.000   0 0.415
SGPIL8 29/09/2016 Put 4.200 0.115 0.115 0.000   10,130 0.115
SGPSP8 29/09/2016 Call 4.300 0.340 0.340 0.000   100 0.340
SGPSQ8 29/09/2016 Put 4.300 0.145 0.145 0.000   0 0.145
SGPIO8 29/09/2016 Call 4.400 0.270 0.270 0.000   30 0.270
SGPIP8 29/09/2016 Put 4.400 0.185 0.185 0.000   100 0.185
SGPSH8 29/09/2016 Call 4.500 0.210 0.210 0.000   450 0.210
SGPSI8 29/09/2016 Put 4.500 0.230 0.230 0.000   80 0.230
SGPII8 29/09/2016 Call 4.600 0.160 0.160 0.000 7,000 7,300 0.160
SGPIJ8 29/09/2016 Put 4.600 0.285 0.285 0.000   0 0.285
SGPTT8 29/09/2016 Call 4.700 0.120 0.120 0.000   50 0.120
SGPTU8 29/09/2016 Put 4.700 0.350 0.350 0.000   0 0.350
SGPIM8 29/09/2016 Call 4.800 0.090 0.090 0.000   200 0.090
SGPIN8 29/09/2016 Put 4.800 0.420 0.420 0.000   0 0.420
SGPWE8 29/09/2016 Call 4.900 0.065 0.065 0.000   0 0.065
SGPWF8 29/09/2016 Put 4.900 0.495 0.495 0.000   0 0.495
SGPI98 29/09/2016 Call 5.000 0.050 0.050 0.000   0 0.050
SGPIF8 29/09/2016 Put 5.000 0.580 0.580 0.000   0 0.580
SGPZC8 29/09/2016 Call 5.250 0.020 0.020 0.000   0 0.020
SGPZD8 29/09/2016 Put 5.250 0.810 0.810 0.000   0 0.810
SGPIS8 29/09/2016 Call 5.500 0.008 0.008 0.000   0 0.008
SGPIT8 29/09/2016 Put 5.500 1.050 1.050 0.000   0 1.050
SGPF79 29/09/2016 Call 5.750 0.003 0.003 0.000   0 0.003
SGPF89 29/09/2016 Put 5.750 1.295 1.295 0.000   0 1.295
SGPIU8 29/09/2016 Call 6.000 0.001 0.001 0.000   0 0.001
SGPIV8 29/09/2016 Put 6.000 1.545 1.545 0.000   0 1.545
SGPEJ9 27/10/2016 Call 0.010 4.480 4.480 0.000   0 4.480
SGPE49 27/10/2016 Call 3.600 0.975 0.975 0.000   0 0.975
SGPE59 27/10/2016 Put 3.600 0.020 0.020 0.000   0 0.020
SGPD99 27/10/2016 Call 3.700 0.880 0.880 0.000   0 0.880
SGPDK9 27/10/2016 Put 3.700 0.030 0.030 0.000   0 0.030
SGPE69 27/10/2016 Call 3.800 0.780 0.780 0.000   0 0.780
SGPE79 27/10/2016 Put 3.800 0.045 0.045 0.000   0 0.045
SGPDR9 27/10/2016 Call 3.900 0.685 0.685 0.000   0 0.685
SGPDS9 27/10/2016 Put 3.900 0.060 0.060 0.000   0 0.060
SGPDZ9 27/10/2016 Call 4.000 0.595 0.595 0.000   0 0.595
SGPE19 27/10/2016 Put 4.000 0.080 0.080 0.000   0 0.080
SGPDP9 27/10/2016 Call 4.100 0.510 0.510 0.000   0 0.510
SGPDQ9 27/10/2016 Put 4.100 0.105 0.105 0.000   0 0.105
SGPDX9 27/10/2016 Call 4.200 0.430 0.430 0.000   0 0.430
SGPDY9 27/10/2016 Put 4.200 0.130 0.130 0.000   0 0.130
SGPDV9 27/10/2016 Call 4.300 0.360 0.360 0.000   0 0.360
SGPDW9 27/10/2016 Put 4.300 0.165 0.165 0.000   0 0.165
SGPE29 27/10/2016 Call 4.400 0.295 0.295 0.000   50 0.295
SGPE39 27/10/2016 Put 4.400 0.210 0.210 0.000   0 0.210
SGPDT9 27/10/2016 Call 4.500 0.240 0.240 0.000   0 0.240
SGPDU9 27/10/2016 Put 4.500 0.255 0.255 0.000   70 0.255
SGPEF9 27/10/2016 Call 4.600 0.195 0.195 0.000   0 0.195
SGPEG9 27/10/2016 Put 4.600 0.310 0.310 0.000   0 0.310
SGPDN9 27/10/2016 Call 4.700 0.155 0.155 0.000   0 0.155
SGPDO9 27/10/2016 Put 4.700 0.370 0.370 0.000   0 0.370
SGPE89 27/10/2016 Call 4.800 0.125 0.125 0.000   0 0.125
SGPE99 27/10/2016 Put 4.800 0.435 0.435 0.000   0 0.435
SGPDL9 27/10/2016 Call 4.900 0.095 0.095 0.000   0 0.095
SGPDM9 27/10/2016 Put 4.900 0.510 0.510 0.000   0 0.510
SGPEH9 27/10/2016 Call 5.000 0.075 0.075 0.000   0 0.075
SGPEI9 27/10/2016 Put 5.000 0.590 0.590 0.000   0 0.590
SGPEK9 27/10/2016 Call 5.250 0.040 0.040 0.000   0 0.040
SGPEL9 27/10/2016 Put 5.250 0.810 0.810 0.000   0 0.810
SGPES9 27/10/2016 Call 5.500 0.020 0.020 0.000   0 0.020
SGPET9 27/10/2016 Put 5.500 1.045 1.045 0.000   0 1.045
SGPF99 27/10/2016 Call 5.750 0.008 0.008 0.000   0 0.008
SGPFF9 27/10/2016 Put 5.750 1.290 1.290 0.000   0 1.290
SGPGX9 24/11/2016 Call 0.010 4.485 4.485 0.000   0 4.485
SGPFS9 24/11/2016 Call 3.900 0.690 0.690 0.000   0 0.690
SGPFT9 24/11/2016 Put 3.900 0.080 0.080 0.000   0 0.080
SGPGP9 24/11/2016 Call 4.000 0.605 0.605 0.000   0 0.605
SGPGQ9 24/11/2016 Put 4.000 0.095 0.095 0.000   0 0.095
SGPFU9 24/11/2016 Call 4.100 0.520 0.520 0.000   0 0.520
SGPFV9 24/11/2016 Put 4.100 0.120 0.120 0.000   0 0.120
SGPGT9 24/11/2016 Call 4.200 0.445 0.445 0.000   0 0.445
SGPGU9 24/11/2016 Put 4.200 0.150 0.150 0.000   0 0.150
SGPFW9 24/11/2016 Call 4.300 0.375 0.375 0.000   0 0.375
SGPFX9 24/11/2016 Put 4.300 0.185 0.185 0.000   0 0.185
SGPGR9 24/11/2016 Call 4.400 0.315 0.315 0.000   0 0.315
SGPGS9 24/11/2016 Put 4.400 0.225 0.225 0.000   0 0.225
SGPFY9 24/11/2016 Call 4.500 0.260 0.260 0.000   0 0.260
SGPFZ9 24/11/2016 Put 4.500 0.275 0.275 0.000   0 0.275
SGPG99 24/11/2016 Call 4.600 0.210 0.210 0.000   0 0.210
SGPGK9 24/11/2016 Put 4.600 0.330 0.330 0.000   0 0.330
SGPG39 24/11/2016 Call 4.700 0.170 0.170 0.000   0 0.170
SGPG49 24/11/2016 Put 4.700 0.385 0.385 0.000   0 0.385
SGPGN9 24/11/2016 Call 4.800 0.135 0.135 0.000   0 0.135
SGPGO9 24/11/2016 Put 4.800 0.455 0.455 0.000   0 0.455
SGPG19 24/11/2016 Call 4.900 0.110 0.110 0.000   0 0.110
SGPG29 24/11/2016 Put 4.900 0.525 0.525 0.000   0 0.525
SGPGL9 24/11/2016 Call 5.000 0.085 0.085 0.000   0 0.085
SGPGM9 24/11/2016 Put 5.000 0.600 0.600 0.000   0 0.600
SGPGV9 24/11/2016 Call 5.250 0.045 0.045 0.000   0 0.045
SGPGW9 24/11/2016 Put 5.250 0.815 0.815 0.000   0 0.815
SGPG59 24/11/2016 Call 5.500 0.025 0.025 0.000   0 0.025
SGPG69 24/11/2016 Put 5.500 1.050 1.050 0.000   0 1.050
SGPG79 24/11/2016 Call 5.750 0.010 0.010 0.000   0 0.010
SGPG89 24/11/2016 Put 5.750 1.295 1.295 0.000   0 1.295
SGPXG8 22/12/2016 Call 0.010 4.495 4.495 0.000   0 4.495
SGPRI8 22/12/2016 Call 3.000 1.575 1.575 0.000   0 1.575
SGPRJ8 22/12/2016 Put 3.000 0.004 0.004 0.000   3,210 0.004
SGPN28 22/12/2016 Call 3.200 1.375 1.375 0.000   0 1.375
SGPN38 22/12/2016 Put 3.200 0.010 0.010 0.000   0 0.010
SGPXL8 22/12/2016 Call 3.300 1.275 1.275 0.000   0 1.275
SGPXM8 22/12/2016 Put 3.300 0.015 0.015 0.000   0 0.015
SGPMO8 22/12/2016 Call 3.400 1.175 1.175 0.000   0 1.175
SGPMP8 22/12/2016 Put 3.400 0.020 0.020 0.000   0 0.020
SGPWO8 22/12/2016 Call 3.500 1.075 1.075 0.000   0 1.075
SGPWP8 22/12/2016 Put 3.500 0.030 0.030 0.000   0 0.030
SGPMI8 22/12/2016 Call 3.600 0.980 0.980 0.000   0 0.980
SGPMJ8 22/12/2016 Put 3.600 0.040 0.040 0.000   0 0.040
SGPCV9 22/12/2016 Call 3.610 0.915 0.915 0.000   0 0.915
SGPCU9 22/12/2016 Put 3.610 0.045 0.045 0.000   0 0.045
SGPWM8 22/12/2016 Call 3.700 0.880 0.880 0.000   0 0.880
SGPWN8 22/12/2016 Put 3.700 0.055 0.055 0.000   0 0.055
SGPCW9 22/12/2016 Call 3.710 0.830 0.830 0.000   0 0.830
SGPCX9 22/12/2016 Put 3.710 0.055 0.055 0.000   120 0.055
SGPMK8 22/12/2016 Call 3.800 0.785 0.785 0.000   0 0.785
SGPML8 22/12/2016 Put 3.800 0.070 0.070 0.000   0 0.070
SGPWK8 22/12/2016 Call 3.900 0.695 0.695 0.000   0 0.695
SGPWL8 22/12/2016 Put 3.900 0.090 0.090 0.000   0 0.090
SGPMG8 22/12/2016 Call 4.000 0.610 0.610 0.000   0 0.610
SGPMH8 22/12/2016 Put 4.000 0.115 0.115 0.000   387 0.115
SGPWI8 22/12/2016 Call 4.100 0.530 0.530 0.000   0 0.530
SGPWJ8 22/12/2016 Put 4.100 0.140 0.140 0.000   150 0.140
SGPMM8 22/12/2016 Call 4.200 0.460 0.460 0.000   0 0.460
SGPMN8 22/12/2016 Put 4.200 0.175 0.175 0.000   0 0.175
SGPWQ8 22/12/2016 Call 4.300 0.395 0.395 0.000   0 0.395
SGPWR8 22/12/2016 Put 4.300 0.210 0.210 0.000   55 0.210
SGPME8 22/12/2016 Call 4.400 0.335 0.335 0.000   0 0.335
SGPMF8 22/12/2016 Put 4.400 0.255 0.255 0.000   94 0.255
SGPWS8 22/12/2016 Call 4.500 0.280 0.280 0.000   60 0.280
SGPWT8 22/12/2016 Put 4.500 0.300 0.300 0.000   0 0.300
SGPM88 22/12/2016 Call 4.600 0.235 0.235 0.000   50 0.235
SGPM98 22/12/2016 Put 4.600 0.350 0.350 0.000   0 0.350
SGPWU8 22/12/2016 Call 4.700 0.195 0.195 0.000   0 0.195
SGPWV8 22/12/2016 Put 4.700 0.410 0.410 0.000   0 0.410
SGPMA8 22/12/2016 Call 4.800 0.160 0.160 0.000   0 0.160
SGPMB8 22/12/2016 Put 4.800 0.475 0.475 0.000   0 0.475
SGPWG8 22/12/2016 Call 4.900 0.125 0.125 0.000   0 0.125
SGPWH8 22/12/2016 Put 4.900 0.545 0.545 0.000   0 0.545
SGPMC8 22/12/2016 Call 5.000 0.100 0.100 0.000   0 0.100
SGPMD8 22/12/2016 Put 5.000 0.625 0.625 0.000   0 0.625
SGPZE8 22/12/2016 Call 5.250 0.055 0.055 0.000   0 0.055
SGPZF8 22/12/2016 Put 5.250 0.830 0.830 0.000   0 0.830
SGPPM8 22/12/2016 Call 5.500 0.030 0.030 0.000   0 0.030
SGPPN8 22/12/2016 Put 5.500 1.060 1.060 0.000   0 1.060
SGPFG9 22/12/2016 Call 5.750 0.015 0.015 0.000   0 0.015
SGPFH9 22/12/2016 Put 5.750 1.300 1.300 0.000   0 1.300
SGPCT9 30/03/2017 Call 0.010 4.390 4.390 0.000   0 4.390
SGPT28 30/03/2017 Call 3.000 1.575 1.575 0.000   0 1.575
SGPT38 30/03/2017 Put 3.000 0.020 0.020 0.000   0 0.020
SGPSX8 30/03/2017 Call 3.200 1.375 1.375 0.000   0 1.375
SGPSY8 30/03/2017 Put 3.200 0.035 0.035 0.000   0 0.035
SGPSZ8 30/03/2017 Call 3.400 1.175 1.175 0.000   0 1.175
SGPT18 30/03/2017 Put 3.400 0.060 0.060 0.000   0 0.060
SGPBP9 30/03/2017 Call 3.500 1.075 1.075 0.000   0 1.075
SGPBQ9 30/03/2017 Put 3.500 0.080 0.080 0.000   1,750 0.080
SGPT68 30/03/2017 Call 3.600 0.980 0.980 0.000   0 0.980
SGPT78 30/03/2017 Put 3.600 0.095 0.095 0.000   0 0.095
SGPBR9 30/03/2017 Call 3.700 0.880 0.880 0.000   0 0.880
SGPBS9 30/03/2017 Put 3.700 0.115 0.115 0.000   0 0.115
SGPT48 30/03/2017 Call 3.800 0.790 0.790 0.000   0 0.790
SGPT58 30/03/2017 Put 3.800 0.140 0.140 0.000   90 0.140
SGPBT9 30/03/2017 Call 3.900 0.705 0.705 0.000   0 0.705
SGPBU9 30/03/2017 Put 3.900 0.165 0.165 0.000   0 0.165
SGPTA8 30/03/2017 Call 4.000 0.620 0.620 0.000   0 0.620
SGPTB8 30/03/2017 Put 4.000 0.200 0.200 0.000   0 0.200
SGPBX9 30/03/2017 Call 4.100 0.550 0.550 0.000   0 0.550
SGPBY9 30/03/2017 Put 4.100 0.235 0.235 0.000   0 0.235
SGPT88 30/03/2017 Call 4.200 0.480 0.480 0.000   0 0.480
SGPT98 30/03/2017 Put 4.200 0.275 0.275 0.000   0 0.275
SGPBZ9 30/03/2017 Call 4.300 0.420 0.420 0.000   0 0.420
SGPC19 30/03/2017 Put 4.300 0.315 0.315 0.000   0 0.315
SGPTC8 30/03/2017 Call 4.400 0.365 0.365 0.000   0 0.365
SGPTD8 30/03/2017 Put 4.400 0.365 0.365 0.000   0 0.365
SGPBV9 30/03/2017 Call 4.500 0.310 0.310 0.000   0 0.310
SGPBW9 30/03/2017 Put 4.500 0.415 0.415 0.000   0 0.415
SGPTE8 30/03/2017 Call 4.600 0.270 0.270 0.000   180 0.270
SGPTF8 30/03/2017 Put 4.600 0.475 0.475 0.000   0 0.475
SGPC49 30/03/2017 Call 4.700 0.230 0.230 0.000   0 0.230
SGPC59 30/03/2017 Put 4.700 0.535 0.535 0.000   0 0.535
SGPTH8 30/03/2017 Call 4.800 0.195 0.195 0.000   0 0.195
SGPTI8 30/03/2017 Put 4.800 0.605 0.605 0.000   0 0.605
SGPC29 30/03/2017 Call 4.900 0.160 0.160 0.000   0 0.160
SGPC39 30/03/2017 Put 4.900 0.675 0.675 0.000   0 0.675
SGPVZ8 30/03/2017 Call 5.000 0.135 0.135 0.000   0 0.135
SGPW18 30/03/2017 Put 5.000 0.750 0.750 0.000   0 0.750
SGPD79 30/03/2017 Call 5.250 0.085 0.085 0.000   0 0.085
SGPD89 30/03/2017 Put 5.250 0.950 0.950 0.000   0 0.950
SGPZG8 30/03/2017 Call 5.500 0.055 0.055 0.000   0 0.055
SGPZH8 30/03/2017 Put 5.500 1.165 1.165 0.000   0 1.165
SGPFI9 30/03/2017 Call 5.750 0.035 0.035 0.000   0 0.035
SGPFJ9 30/03/2017 Put 5.750 1.395 1.395 0.000   0 1.395
SGPXJ8 29/06/2017 Call 3.200 1.375 1.375 0.000   0 1.375
SGPXK8 29/06/2017 Put 3.200 0.110 0.110 0.000   10 0.110
SGPWY8 29/06/2017 Call 3.400 1.175 1.175 0.000   0 1.175
SGPWZ8 29/06/2017 Put 3.400 0.150 0.150 0.000   0 0.150
SGPX18 29/06/2017 Call 3.600 0.975 0.975 0.000   0 0.975
SGPX28 29/06/2017 Put 3.600 0.195 0.195 0.000   0 0.195
SGPWW8 29/06/2017 Call 3.800 0.780 0.780 0.000   0 0.780
SGPWX8 29/06/2017 Put 3.800 0.255 0.255 0.000   40 0.255
SGPX98 29/06/2017 Call 4.000 0.605 0.605 0.000   0 0.605
SGPXA8 29/06/2017 Put 4.000 0.320 0.320 0.000   0 0.320
SGPXB8 29/06/2017 Call 4.200 0.460 0.460 0.000   0 0.460
SGPXC8 29/06/2017 Put 4.200 0.400 0.400 0.000   0 0.400
SGPXD8 29/06/2017 Call 4.400 0.350 0.350 0.000   0 0.350
SGPXF8 29/06/2017 Put 4.400 0.495 0.495 0.000   0 0.495
SGPX38 29/06/2017 Call 4.600 0.260 0.260 0.000   80 0.260
SGPX48 29/06/2017 Put 4.600 0.605 0.605 0.000   0 0.605
SGPX78 29/06/2017 Call 4.800 0.190 0.190 0.000   0 0.190
SGPX88 29/06/2017 Put 4.800 0.725 0.725 0.000   0 0.725
SGPX58 29/06/2017 Call 5.000 0.135 0.135 0.000   0 0.135
SGPX68 29/06/2017 Put 5.000 0.855 0.855 0.000   0 0.855
SGPZI8 29/06/2017 Call 5.500 0.055 0.055 0.000   0 0.055
SGPZJ8 29/06/2017 Put 5.500 1.240 1.240 0.000   0 1.240
SGPEU9 29/06/2017 Call 6.000 0.020 0.020 0.000   0 0.020
SGPEV9 29/06/2017 Put 6.000 1.680 1.680 0.000   0 1.680
SGPCL9 28/09/2017 Call 3.400 1.175 1.175 0.000   0 1.175
SGPCM9 28/09/2017 Put 3.400 0.070 0.070 0.000   0 0.070
SGPCP9 28/09/2017 Call 3.600 0.975 0.975 0.000   0 0.975
SGPCQ9 28/09/2017 Put 3.600 0.110 0.110 0.000   0 0.110
SGPCN9 28/09/2017 Call 3.800 0.780 0.780 0.000   0 0.780
SGPCO9 28/09/2017 Put 3.800 0.170 0.170 0.000   0 0.170
SGPCF9 28/09/2017 Call 4.000 0.615 0.615 0.000   0 0.615
SGPCG9 28/09/2017 Put 4.000 0.240 0.240 0.000   0 0.240
SGPC69 28/09/2017 Call 4.200 0.480 0.480 0.000   0 0.480
SGPC79 28/09/2017 Put 4.200 0.330 0.330 0.000   0 0.330
SGPCR9 28/09/2017 Call 4.400 0.370 0.370 0.000   0 0.370
SGPCS9 28/09/2017 Put 4.400 0.435 0.435 0.000   0 0.435
SGPCH9 28/09/2017 Call 4.600 0.285 0.285 0.000   120 0.285
SGPCI9 28/09/2017 Put 4.600 0.560 0.560 0.000   0 0.560
SGPCJ9 28/09/2017 Call 4.800 0.220 0.220 0.000   0 0.220
SGPCK9 28/09/2017 Put 4.800 0.695 0.695 0.000   0 0.695
SGPC89 28/09/2017 Call 5.000 0.165 0.165 0.000   0 0.165
SGPC99 28/09/2017 Put 5.000 0.845 0.845 0.000   0 0.845
SGPD39 28/09/2017 Call 5.500 0.075 0.075 0.000   0 0.075
SGPD49 28/09/2017 Put 5.500 1.250 1.250 0.000   0 1.250
SGPEW9 28/09/2017 Call 6.000 0.035 0.035 0.000   0 0.035
SGPEX9 28/09/2017 Put 6.000 1.700 1.700 0.000   0 1.700

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.