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 5.040 0.000 5.000 5.050 5.090 5.100 5.010 6,633,124 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPBL9 25/08/2016 Call 0.010 5.035 5.035 0.000   0 5.035
SGPCY9 25/08/2016 Call 3.400 1.645 1.645 0.000   0 1.645
SGPCZ9 25/08/2016 Put 3.400 0.000 0.000 0.000   0 0.000
SGPB89 25/08/2016 Call 3.500 1.550 1.550 0.000   0 1.550
SGPB99 25/08/2016 Put 3.500 0.000 0.000 0.000   0 0.000
SGPZM8 25/08/2016 Call 3.600 1.450 1.450 0.000   0 1.450
SGPZN8 25/08/2016 Put 3.600 0.000 0.000 0.000   0 0.000
SGPBJ9 25/08/2016 Call 3.700 1.350 1.350 0.000   0 1.350
SGPBK9 25/08/2016 Put 3.700 0.000 0.000 0.000   0 0.000
SGPZS8 25/08/2016 Call 3.800 1.250 1.250 0.000   0 1.250
SGPZT8 25/08/2016 Put 3.800 0.000 0.000 0.000   0 0.000
SGPB69 25/08/2016 Call 3.900 1.155 1.155 0.000   0 1.155
SGPB79 25/08/2016 Put 3.900 0.000 0.000 0.000   0 0.000
SGPZK8 25/08/2016 Call 4.000 1.055 1.055 0.000   0 1.055
SGPZL8 25/08/2016 Put 4.000 0.000 0.000 0.000   0 0.000
SGPBH9 25/08/2016 Call 4.100 0.955 0.955 0.000   0 0.955
SGPBI9 25/08/2016 Put 4.100 0.000 0.000 0.000   400 0.000
SGPZQ8 25/08/2016 Call 4.200 0.855 0.855 0.000   0 0.855
SGPZR8 25/08/2016 Put 4.200 0.000 0.000 0.000   0 0.000
SGPB49 25/08/2016 Call 4.300 0.755 0.755 0.000   0 0.755
SGPB59 25/08/2016 Put 4.300 0.000 0.000 0.000   0 0.000
SGPZO8 25/08/2016 Call 4.400 0.660 0.660 0.000   0 0.660
SGPZP8 25/08/2016 Put 4.400 0.001 0.001 0.000   60 0.001
SGPBF9 25/08/2016 Call 4.500 0.560 0.560 0.000   2,095 0.560
SGPBG9 25/08/2016 Put 4.500 0.003 0.003 0.000   80 0.003
SGPZW8 25/08/2016 Call 4.600 0.465 0.465 0.000   100 0.465
SGPZX8 25/08/2016 Put 4.600 0.008 0.008 0.000   0 0.008
SGPZY8 25/08/2016 Call 4.700 0.380 0.380 0.000   2,850 0.380
SGPB19 25/08/2016 Put 4.700 0.015 0.015 0.000   0 0.015
SGPZU8 25/08/2016 Call 4.800 0.295 0.295 0.000   50 0.295
SGPZV8 25/08/2016 Put 4.800 0.035 0.035 0.000   83 0.035
SGPB29 25/08/2016 Call 4.900 0.220 0.220 0.000   525 0.220
SGPB39 25/08/2016 Put 4.900 0.060 0.060 0.000   0 0.060
SGPBM9 25/08/2016 Call 5.000 0.155 0.155 0.000   0 0.155
SGPBO9 25/08/2016 Put 5.000 0.105 0.105 0.000   0 0.105
SGPD59 25/08/2016 Call 5.250 0.050 0.050 0.000   400 0.050
SGPD69 25/08/2016 Put 5.250 0.265 0.265 0.000   0 0.265
SGPEQ9 25/08/2016 Call 5.500 0.010 0.010 0.000   0 0.010
SGPER9 25/08/2016 Put 5.500 0.480 0.480 0.000   0 0.480
SGPF59 25/08/2016 Call 5.750 0.002 0.002 0.000   0 0.002
SGPF69 25/08/2016 Put 5.750 0.720 0.720 0.000   0 0.720
SGPI39 25/08/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SGPI49 25/08/2016 Put 6.000 0.970 0.970 0.000   0 0.970
SGPIM9 25/08/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SGPIN9 25/08/2016 Put 6.250 1.220 1.220 0.000   0 1.220
SGPK59 25/08/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SGPK69 25/08/2016 Put 6.500 1.465 1.465 0.000   0 1.465
SGPKV9 25/08/2016 Call 6.750 0.000 0.000 0.000   0 0.000
SGPKW9 25/08/2016 Put 6.750 1.715 1.715 0.000   0 1.715
SGPTG8 29/09/2016 Call 0.010 5.045 5.045 0.000   0 5.045
SGPRG8 29/09/2016 Call 3.000 2.050 2.050 0.000   0 2.050
SGPRH8 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
SGPSV8 29/09/2016 Call 3.100 1.955 1.955 0.000   0 1.955
SGPSW8 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.000
SGPMZ8 29/09/2016 Call 3.200 1.855 1.855 0.000   0 1.855
SGPN18 29/09/2016 Put 3.200 0.000 0.000 0.000   0 0.000
SGPSR8 29/09/2016 Call 3.300 1.755 1.755 0.000   0 1.755
SGPSS8 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.000
SGPK68 29/09/2016 Call 3.400 1.655 1.655 0.000   0 1.655
SGPK78 29/09/2016 Put 3.400 0.000 0.000 0.000   96 0.000
SGPST8 29/09/2016 Call 3.500 1.560 1.560 0.000   0 1.560
SGPSU8 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
SGPIX8 29/09/2016 Call 3.600 1.460 1.460 0.000   0 1.460
SGPIY8 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
SGPSJ8 29/09/2016 Call 3.700 1.360 1.360 0.000   0 1.360
SGPSK8 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.000
SGPIQ8 29/09/2016 Call 3.800 1.265 1.265 0.000   0 1.265
SGPIR8 29/09/2016 Put 3.800 0.000 0.000 0.000   0 0.000
SGPSN8 29/09/2016 Call 3.900 1.165 1.165 0.000   0 1.165
SGPSO8 29/09/2016 Put 3.900 0.000 0.000 0.000   0 0.000
SGPIG8 29/09/2016 Call 4.000 1.070 1.070 0.000   0 1.070
SGPIH8 29/09/2016 Put 4.000 0.001 0.001 0.000   200 0.001
SGPSL8 29/09/2016 Call 4.100 0.970 0.970 0.000   0 0.970
SGPSM8 29/09/2016 Put 4.100 0.002 0.002 0.000   500 0.002
SGPIK8 29/09/2016 Call 4.200 0.875 0.875 0.000   0 0.875
SGPIL8 29/09/2016 Put 4.200 0.004 0.004 0.000   10,130 0.004
SGPSP8 29/09/2016 Call 4.300 0.775 0.775 0.000   0 0.775
SGPSQ8 29/09/2016 Put 4.300 0.008 0.008 0.000   0 0.008
SGPIO8 29/09/2016 Call 4.400 0.680 0.680 0.000   30 0.680
SGPIP8 29/09/2016 Put 4.400 0.015 0.015 0.000   100 0.015
SGPSH8 29/09/2016 Call 4.500 0.590 0.590 0.000   450 0.590
SGPSI8 29/09/2016 Put 4.500 0.020 0.020 0.000   80 0.020
SGPII8 29/09/2016 Call 4.600 0.500 0.500 0.000   7,300 0.500
SGPIJ8 29/09/2016 Put 4.600 0.035 0.035 0.000   0 0.035
SGPTT8 29/09/2016 Call 4.700 0.415 0.415 0.000   3,380 0.415
SGPTU8 29/09/2016 Put 4.700 0.050 0.050 0.000   500 0.050
SGPIM8 29/09/2016 Call 4.800 0.340 0.340 0.000   300 0.340
SGPIN8 29/09/2016 Put 4.800 0.075 0.075 0.000   0 0.075
SGPWE8 29/09/2016 Call 4.900 0.270 0.270 0.000   0 0.270
SGPWF8 29/09/2016 Put 4.900 0.110 0.110 0.000   0 0.110
SGPI98 29/09/2016 Call 5.000 0.205 0.205 0.000   330 0.205
SGPIF8 29/09/2016 Put 5.000 0.150 0.150 0.000   33 0.150
SGPZC8 29/09/2016 Call 5.250 0.095 0.095 0.000   0 0.095
SGPZD8 29/09/2016 Put 5.250 0.295 0.295 0.000   0 0.295
SGPIS8 29/09/2016 Call 5.500 0.035 0.035 0.000   0 0.035
SGPIT8 29/09/2016 Put 5.500 0.495 0.495 0.000   0 0.495
SGPF79 29/09/2016 Call 5.750 0.010 0.010 0.000   0 0.010
SGPF89 29/09/2016 Put 5.750 0.725 0.725 0.000   0 0.725
SGPIU8 29/09/2016 Call 6.000 0.004 0.004 0.000   0 0.004
SGPIV8 29/09/2016 Put 6.000 0.970 0.970 0.000   0 0.970
SGPIO9 29/09/2016 Call 6.250 0.001 0.001 0.000   0 0.001
SGPIP9 29/09/2016 Put 6.250 1.215 1.215 0.000   0 1.215
SGPK79 29/09/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SGPK89 29/09/2016 Put 6.500 1.465 1.465 0.000   0 1.465
SGPKX9 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.000
SGPKY9 29/09/2016 Put 6.750 1.715 1.715 0.000   0 1.715
SGPEJ9 27/10/2016 Call 0.010 5.055 5.055 0.000   0 5.055
SGPE49 27/10/2016 Call 3.600 1.470 1.470 0.000   0 1.470
SGPE59 27/10/2016 Put 3.600 0.000 0.000 0.000   0 0.000
SGPD99 27/10/2016 Call 3.700 1.375 1.375 0.000   0 1.375
SGPDK9 27/10/2016 Put 3.700 0.000 0.000 0.000   0 0.000
SGPE69 27/10/2016 Call 3.800 1.275 1.275 0.000   0 1.275
SGPE79 27/10/2016 Put 3.800 0.001 0.001 0.000   0 0.001
SGPDR9 27/10/2016 Call 3.900 1.180 1.180 0.000   0 1.180
SGPDS9 27/10/2016 Put 3.900 0.002 0.002 0.000   0 0.002
SGPDZ9 27/10/2016 Call 4.000 1.080 1.080 0.000   0 1.080
SGPE19 27/10/2016 Put 4.000 0.003 0.003 0.000   0 0.003
SGPDP9 27/10/2016 Call 4.100 0.985 0.985 0.000   0 0.985
SGPDQ9 27/10/2016 Put 4.100 0.006 0.006 0.000   0 0.006
SGPDX9 27/10/2016 Call 4.200 0.885 0.885 0.000   0 0.885
SGPDY9 27/10/2016 Put 4.200 0.010 0.010 0.000   0 0.010
SGPDV9 27/10/2016 Call 4.300 0.790 0.790 0.000   0 0.790
SGPDW9 27/10/2016 Put 4.300 0.015 0.015 0.000   0 0.015
SGPE29 27/10/2016 Call 4.400 0.700 0.700 0.000   127 0.700
SGPE39 27/10/2016 Put 4.400 0.025 0.025 0.000   0 0.025
SGPDT9 27/10/2016 Call 4.500 0.610 0.610 0.000   0 0.610
SGPDU9 27/10/2016 Put 4.500 0.040 0.040 0.000   70 0.040
SGPEF9 27/10/2016 Call 4.600 0.525 0.525 0.000   270 0.525
SGPEG9 27/10/2016 Put 4.600 0.055 0.055 0.000   0 0.055
SGPDN9 27/10/2016 Call 4.700 0.445 0.445 0.000   0 0.445
SGPDO9 27/10/2016 Put 4.700 0.075 0.075 0.000   0 0.075
SGPE89 27/10/2016 Call 4.800 0.370 0.370 0.000   0 0.370
SGPE99 27/10/2016 Put 4.800 0.105 0.105 0.000   0 0.105
SGPDL9 27/10/2016 Call 4.900 0.305 0.305 0.000   0 0.305
SGPDM9 27/10/2016 Put 4.900 0.140 0.140 0.000   0 0.140
SGPEH9 27/10/2016 Call 5.000 0.245 0.245 0.000   0 0.245
SGPEI9 27/10/2016 Put 5.000 0.180 0.180 0.000   0 0.180
SGPEK9 27/10/2016 Call 5.250 0.130 0.130 0.000   400 0.130
SGPEL9 27/10/2016 Put 5.250 0.325 0.325 0.000   0 0.325
SGPES9 27/10/2016 Call 5.500 0.065 0.065 0.000   0 0.065
SGPET9 27/10/2016 Put 5.500 0.510 0.510 0.000   0 0.510
SGPF99 27/10/2016 Call 5.750 0.030 0.030 0.000   0 0.030
SGPFF9 27/10/2016 Put 5.750 0.735 0.735 0.000   0 0.735
SGPI59 27/10/2016 Call 6.000 0.015 0.015 0.000   0 0.015
SGPI69 27/10/2016 Put 6.000 0.970 0.970 0.000   0 0.970
SGPIQ9 27/10/2016 Call 6.250 0.005 0.005 0.000   0 0.005
SGPIR9 27/10/2016 Put 6.250 1.220 1.220 0.000   0 1.220
SGPK99 27/10/2016 Call 6.500 0.002 0.002 0.000   0 0.002
SGPKA9 27/10/2016 Put 6.500 1.465 1.465 0.000   0 1.465
SGPKZ9 27/10/2016 Call 6.750 0.001 0.001 0.000   0 0.001
SGPL19 27/10/2016 Put 6.750 1.715 1.715 0.000   0 1.715
SGPGX9 24/11/2016 Call 0.010 5.060 5.060 0.000   0 5.060
SGPGY9 24/11/2016 Call 3.800 1.280 1.280 0.000   0 1.280
SGPGZ9 24/11/2016 Put 3.800 0.002 0.002 0.000   0 0.002
SGPFS9 24/11/2016 Call 3.900 1.185 1.185 0.000   0 1.185
SGPFT9 24/11/2016 Put 3.900 0.004 0.004 0.000   0 0.004
SGPGP9 24/11/2016 Call 4.000 1.085 1.085 0.000   0 1.085
SGPGQ9 24/11/2016 Put 4.000 0.007 0.007 0.000   0 0.007
SGPFU9 24/11/2016 Call 4.100 0.990 0.990 0.000   0 0.990
SGPFV9 24/11/2016 Put 4.100 0.010 0.010 0.000   0 0.010
SGPGT9 24/11/2016 Call 4.200 0.895 0.895 0.000   0 0.895
SGPGU9 24/11/2016 Put 4.200 0.015 0.015 0.000   0 0.015
SGPFW9 24/11/2016 Call 4.300 0.805 0.805 0.000   0 0.805
SGPFX9 24/11/2016 Put 4.300 0.025 0.025 0.000   0 0.025
SGPGR9 24/11/2016 Call 4.400 0.720 0.720 0.000   0 0.720
SGPGS9 24/11/2016 Put 4.400 0.040 0.040 0.000   0 0.040
SGPFY9 24/11/2016 Call 4.500 0.635 0.635 0.000   0 0.635
SGPFZ9 24/11/2016 Put 4.500 0.055 0.055 0.000   0 0.055
SGPG99 24/11/2016 Call 4.600 0.550 0.550 0.000   0 0.550
SGPGK9 24/11/2016 Put 4.600 0.075 0.075 0.000   0 0.075
SGPG39 24/11/2016 Call 4.700 0.475 0.475 0.000   0 0.475
SGPG49 24/11/2016 Put 4.700 0.095 0.095 0.000   100 0.095
SGPGN9 24/11/2016 Call 4.800 0.400 0.400 0.000   0 0.400
SGPGO9 24/11/2016 Put 4.800 0.125 0.125 0.000   0 0.125
SGPG19 24/11/2016 Call 4.900 0.335 0.335 0.000   0 0.335
SGPG29 24/11/2016 Put 4.900 0.160 0.160 0.000   0 0.160
SGPGL9 24/11/2016 Call 5.000 0.275 0.275 0.000   0 0.275
SGPGM9 24/11/2016 Put 5.000 0.205 0.205 0.000   0 0.205
SGPGV9 24/11/2016 Call 5.250 0.160 0.160 0.000   0 0.160
SGPGW9 24/11/2016 Put 5.250 0.345 0.345 0.000   0 0.345
SGPG59 24/11/2016 Call 5.500 0.085 0.085 0.000   0 0.085
SGPG69 24/11/2016 Put 5.500 0.530 0.530 0.000   0 0.530
SGPG79 24/11/2016 Call 5.750 0.040 0.040 0.000   0 0.040
SGPG89 24/11/2016 Put 5.750 0.745 0.745 0.000   0 0.745
SGPI79 24/11/2016 Call 6.000 0.020 0.020 0.000   0 0.020
SGPI89 24/11/2016 Put 6.000 0.980 0.980 0.000   0 0.980
SGPIS9 24/11/2016 Call 6.250 0.008 0.008 0.000   0 0.008
SGPIT9 24/11/2016 Put 6.250 1.220 1.220 0.000   0 1.220
SGPKB9 24/11/2016 Call 6.500 0.003 0.003 0.000   0 0.003
SGPKC9 24/11/2016 Put 6.500 1.465 1.465 0.000   0 1.465
SGPL29 24/11/2016 Call 6.750 0.001 0.001 0.000   0 0.001
SGPL39 24/11/2016 Put 6.750 1.715 1.715 0.000   0 1.715
SGPXG8 22/12/2016 Call 0.010 5.070 5.070 0.000   0 5.070
SGPRI8 22/12/2016 Call 3.000 2.080 2.080 0.000   0 2.080
SGPRJ8 22/12/2016 Put 3.000 0.000 0.000 0.000   3,210 0.000
SGPN28 22/12/2016 Call 3.200 1.890 1.890 0.000   0 1.890
SGPN38 22/12/2016 Put 3.200 0.000 0.000 0.000   0 0.000
SGPXL8 22/12/2016 Call 3.300 1.790 1.790 0.000   0 1.790
SGPXM8 22/12/2016 Put 3.300 0.000 0.000 0.000   0 0.000
SGPMO8 22/12/2016 Call 3.400 1.690 1.690 0.000   0 1.690
SGPMP8 22/12/2016 Put 3.400 0.001 0.001 0.000   0 0.001
SGPWO8 22/12/2016 Call 3.500 1.590 1.590 0.000   0 1.590
SGPWP8 22/12/2016 Put 3.500 0.001 0.001 0.000   0 0.001
SGPMI8 22/12/2016 Call 3.600 1.490 1.490 0.000   0 1.490
SGPMJ8 22/12/2016 Put 3.600 0.002 0.002 0.000   0 0.002
SGPCV9 22/12/2016 Call 3.610 1.480 1.480 0.000   0 1.480
SGPCU9 22/12/2016 Put 3.610 0.003 0.003 0.000   0 0.003
SGPWM8 22/12/2016 Call 3.700 1.390 1.390 0.000   0 1.390
SGPWN8 22/12/2016 Put 3.700 0.004 0.004 0.000   0 0.004
SGPCW9 22/12/2016 Call 3.710 1.380 1.380 0.000   0 1.380
SGPCX9 22/12/2016 Put 3.710 0.004 0.004 0.000   120 0.004
SGPMK8 22/12/2016 Call 3.800 1.295 1.295 0.000   0 1.295
SGPML8 22/12/2016 Put 3.800 0.007 0.007 0.000   0 0.007
SGPWK8 22/12/2016 Call 3.900 1.195 1.195 0.000   0 1.195
SGPWL8 22/12/2016 Put 3.900 0.010 0.010 0.000   0 0.010
SGPMG8 22/12/2016 Call 4.000 1.100 1.100 0.000   0 1.100
SGPMH8 22/12/2016 Put 4.000 0.015 0.015 0.000   387 0.015
SGPWI8 22/12/2016 Call 4.100 1.005 1.005 0.000   0 1.005
SGPWJ8 22/12/2016 Put 4.100 0.025 0.025 0.000   150 0.025
SGPMM8 22/12/2016 Call 4.200 0.915 0.915 0.000   280 0.915
SGPMN8 22/12/2016 Put 4.200 0.030 0.030 0.000   0 0.030
SGPWQ8 22/12/2016 Call 4.300 0.825 0.825 0.000   0 0.825
SGPWR8 22/12/2016 Put 4.300 0.045 0.045 0.000   55 0.045
SGPME8 22/12/2016 Call 4.400 0.735 0.735 0.000   0 0.735
SGPMF8 22/12/2016 Put 4.400 0.060 0.060 0.000   94 0.060
SGPWS8 22/12/2016 Call 4.500 0.650 0.650 0.000   160 0.650
SGPWT8 22/12/2016 Put 4.500 0.075 0.075 0.000   100 0.075
SGPM88 22/12/2016 Call 4.600 0.570 0.570 0.000   100 0.570
SGPM98 22/12/2016 Put 4.600 0.095 0.095 0.000   0 0.095
SGPWU8 22/12/2016 Call 4.700 0.495 0.495 0.000   0 0.495
SGPWV8 22/12/2016 Put 4.700 0.120 0.120 0.000   0 0.120
SGPMA8 22/12/2016 Call 4.800 0.425 0.425 0.000   0 0.425
SGPMB8 22/12/2016 Put 4.800 0.150 0.150 0.000   0 0.150
SGPWG8 22/12/2016 Call 4.900 0.360 0.360 0.000   0 0.360
SGPWH8 22/12/2016 Put 4.900 0.185 0.185 0.000   0 0.185
SGPMC8 22/12/2016 Call 5.000 0.305 0.305 0.000   0 0.305
SGPMD8 22/12/2016 Put 5.000 0.230 0.230 0.000   0 0.230
SGPZE8 22/12/2016 Call 5.250 0.190 0.190 0.000   0 0.190
SGPZF8 22/12/2016 Put 5.250 0.365 0.365 0.000   0 0.365
SGPPM8 22/12/2016 Call 5.500 0.110 0.110 0.000   0 0.110
SGPPN8 22/12/2016 Put 5.500 0.545 0.545 0.000   0 0.545
SGPFG9 22/12/2016 Call 5.750 0.060 0.060 0.000   0 0.060
SGPFH9 22/12/2016 Put 5.750 0.750 0.750 0.000   0 0.750
SGPI99 22/12/2016 Call 6.000 0.030 0.030 0.000   0 0.030
SGPIF9 22/12/2016 Put 6.000 0.980 0.980 0.000   0 0.980
SGPIU9 22/12/2016 Call 6.250 0.015 0.015 0.000   0 0.015
SGPIV9 22/12/2016 Put 6.250 1.220 1.220 0.000   0 1.220
SGPKD9 22/12/2016 Call 6.500 0.006 0.006 0.000   0 0.006
SGPKE9 22/12/2016 Put 6.500 1.465 1.465 0.000   0 1.465
SGPL49 22/12/2016 Call 6.750 0.003 0.003 0.000   0 0.003
SGPL59 22/12/2016 Put 6.750 1.710 1.710 0.000   0 1.710
SGPM69 24/01/2017 Call 0.010 4.945 4.945 0.000   0 4.945
SGPLU9 24/01/2017 Call 4.300 0.815 0.815 0.000   0 0.815
SGPLW9 24/01/2017 Put 4.300 0.075 0.075 0.000   0 0.075
SGPLA9 24/01/2017 Call 4.400 0.730 0.730 0.000   0 0.730
SGPLB9 24/01/2017 Put 4.400 0.100 0.100 0.000   0 0.100
SGPLX9 24/01/2017 Call 4.500 0.645 0.645 0.000   0 0.645
SGPLY9 24/01/2017 Put 4.500 0.125 0.125 0.000   0 0.125
SGPLE9 24/01/2017 Call 4.600 0.570 0.570 0.000   0 0.570
SGPLF9 24/01/2017 Put 4.600 0.145 0.145 0.000   0 0.145
SGPLS9 24/01/2017 Call 4.700 0.500 0.500 0.000   0 0.500
SGPLT9 24/01/2017 Put 4.700 0.175 0.175 0.000   0 0.175
SGPLC9 24/01/2017 Call 4.800 0.430 0.430 0.000   0 0.430
SGPLD9 24/01/2017 Put 4.800 0.210 0.210 0.000   0 0.210
SGPLZ9 24/01/2017 Call 4.900 0.370 0.370 0.000   0 0.370
SGPM19 24/01/2017 Put 4.900 0.250 0.250 0.000   0 0.250
SGPLG9 24/01/2017 Call 5.000 0.310 0.310 0.000   0 0.310
SGPLH9 24/01/2017 Put 5.000 0.300 0.300 0.000   0 0.300
SGPM29 24/01/2017 Call 5.250 0.195 0.195 0.000   0 0.195
SGPM39 24/01/2017 Put 5.250 0.455 0.455 0.000   0 0.455
SGPLO9 24/01/2017 Call 5.500 0.110 0.110 0.000   0 0.110
SGPLP9 24/01/2017 Put 5.500 0.635 0.635 0.000   0 0.635
SGPLM9 24/01/2017 Call 5.750 0.060 0.060 0.000   0 0.060
SGPLN9 24/01/2017 Put 5.750 0.845 0.845 0.000   0 0.845
SGPLI9 24/01/2017 Call 6.000 0.030 0.030 0.000   0 0.030
SGPLJ9 24/01/2017 Put 6.000 1.070 1.070 0.000   0 1.070
SGPM49 24/01/2017 Call 6.250 0.015 0.015 0.000   0 0.015
SGPM59 24/01/2017 Put 6.250 1.305 1.305 0.000   0 1.305
SGPLQ9 24/01/2017 Call 6.500 0.007 0.007 0.000   0 0.007
SGPLR9 24/01/2017 Put 6.500 1.550 1.550 0.000   0 1.550
SGPLK9 24/01/2017 Call 6.750 0.003 0.003 0.000   0 0.003
SGPLL9 24/01/2017 Put 6.750 1.790 1.790 0.000   0 1.790
SGPCT9 30/03/2017 Call 0.010 4.965 4.965 0.000   0 4.965
SGPT28 30/03/2017 Call 3.000 2.065 2.065 0.000   0 2.065
SGPT38 30/03/2017 Put 3.000 0.003 0.003 0.000   0 0.003
SGPSX8 30/03/2017 Call 3.200 1.870 1.870 0.000   0 1.870
SGPSY8 30/03/2017 Put 3.200 0.007 0.007 0.000   0 0.007
SGPSZ8 30/03/2017 Call 3.400 1.675 1.675 0.000   0 1.675
SGPT18 30/03/2017 Put 3.400 0.015 0.015 0.000   0 0.015
SGPBP9 30/03/2017 Call 3.500 1.575 1.575 0.000   0 1.575
SGPBQ9 30/03/2017 Put 3.500 0.020 0.020 0.000   1,750 0.020
SGPT68 30/03/2017 Call 3.600 1.480 1.480 0.000   0 1.480
SGPT78 30/03/2017 Put 3.600 0.025 0.025 0.000   0 0.025
SGPBR9 30/03/2017 Call 3.700 1.380 1.380 0.000   0 1.380
SGPBS9 30/03/2017 Put 3.700 0.035 0.035 0.000   0 0.035
SGPT48 30/03/2017 Call 3.800 1.285 1.285 0.000   0 1.285
SGPT58 30/03/2017 Put 3.800 0.040 0.040 0.000   90 0.040
SGPBT9 30/03/2017 Call 3.900 1.195 1.195 0.000   0 1.195
SGPBU9 30/03/2017 Put 3.900 0.055 0.055 0.000   0 0.055
SGPTA8 30/03/2017 Call 4.000 1.100 1.100 0.000   0 1.100
SGPTB8 30/03/2017 Put 4.000 0.065 0.065 0.000   0 0.065
SGPBX9 30/03/2017 Call 4.100 1.010 1.010 0.000   0 1.010
SGPBY9 30/03/2017 Put 4.100 0.080 0.080 0.000   0 0.080
SGPT88 30/03/2017 Call 4.200 0.920 0.920 0.000   0 0.920
SGPT98 30/03/2017 Put 4.200 0.095 0.095 0.000   0 0.095
SGPBZ9 30/03/2017 Call 4.300 0.835 0.835 0.000   0 0.835
SGPC19 30/03/2017 Put 4.300 0.115 0.115 0.000   0 0.115
SGPTC8 30/03/2017 Call 4.400 0.750 0.750 0.000   0 0.750
SGPTD8 30/03/2017 Put 4.400 0.140 0.140 0.000   1,026 0.140
SGPBV9 30/03/2017 Call 4.500 0.670 0.670 0.000   0 0.670
SGPBW9 30/03/2017 Put 4.500 0.165 0.165 0.000   0 0.165
SGPTE8 30/03/2017 Call 4.600 0.590 0.590 0.000   180 0.590
SGPTF8 30/03/2017 Put 4.600 0.195 0.195 0.000   140 0.195
SGPC49 30/03/2017 Call 4.700 0.520 0.520 0.000   0 0.520
SGPC59 30/03/2017 Put 4.700 0.225 0.225 0.000   917 0.225
SGPTH8 30/03/2017 Call 4.800 0.450 0.450 0.000   0 0.450
SGPTI8 30/03/2017 Put 4.800 0.265 0.265 0.000   100 0.265
SGPC29 30/03/2017 Call 4.900 0.390 0.390 0.000   0 0.390
SGPC39 30/03/2017 Put 4.900 0.305 0.305 0.000   0 0.305
SGPVZ8 30/03/2017 Call 5.000 0.335 0.335 0.000   0 0.335
SGPW18 30/03/2017 Put 5.000 0.350 0.350 0.000   100 0.350
SGPD79 30/03/2017 Call 5.250 0.220 0.220 0.000   74 0.220
SGPD89 30/03/2017 Put 5.250 0.495 0.495 0.000   0 0.495
SGPKP9 30/03/2017 Call 5.260 0.210 0.210 0.000   1,017 0.210
SGPKQ9 30/03/2017 Put 5.260 0.495 0.495 0.000   0 0.495
SGPZG8 30/03/2017 Call 5.500 0.150 0.150 0.000   0 0.150
SGPZH8 30/03/2017 Put 5.500 0.675 0.675 0.000   0 0.675
SGPKS9 30/03/2017 Call 5.510 0.140 0.140 0.000   0 0.140
SGPKR9 30/03/2017 Put 5.510 0.670 0.670 0.000   0 0.670
SGPFI9 30/03/2017 Call 5.750 0.100 0.100 0.000   0 0.100
SGPFJ9 30/03/2017 Put 5.750 0.875 0.875 0.000   0 0.875
SGPIG9 30/03/2017 Call 6.000 0.065 0.065 0.000   0 0.065
SGPIH9 30/03/2017 Put 6.000 1.090 1.090 0.000   0 1.090
SGPIW9 30/03/2017 Call 6.250 0.040 0.040 0.000   0 0.040
SGPIX9 30/03/2017 Put 6.250 1.320 1.320 0.000   0 1.320
SGPKF9 30/03/2017 Call 6.500 0.025 0.025 0.000   0 0.025
SGPKG9 30/03/2017 Put 6.500 1.555 1.555 0.000   0 1.555
SGPL69 30/03/2017 Call 6.750 0.015 0.015 0.000   0 0.015
SGPL79 30/03/2017 Put 6.750 1.795 1.795 0.000   0 1.795
SGPJZ9 29/06/2017 Call 0.010 4.850 4.850 0.000   0 4.850
SGPXJ8 29/06/2017 Call 3.200 1.870 1.870 0.000   0 1.870
SGPXK8 29/06/2017 Put 3.200 0.020 0.020 0.000   10 0.020
SGPWY8 29/06/2017 Call 3.400 1.675 1.675 0.000   0 1.675
SGPWZ8 29/06/2017 Put 3.400 0.035 0.035 0.000   0 0.035
SGPX18 29/06/2017 Call 3.600 1.480 1.480 0.000   0 1.480
SGPX28 29/06/2017 Put 3.600 0.060 0.060 0.000   0 0.060
SGPWW8 29/06/2017 Call 3.800 1.300 1.300 0.000   0 1.300
SGPWX8 29/06/2017 Put 3.800 0.090 0.090 0.000   40 0.090
SGPKJ9 29/06/2017 Call 3.900 1.205 1.205 0.000   0 1.205
SGPKK9 29/06/2017 Put 3.900 0.100 0.100 0.000   0 0.100
SGPX98 29/06/2017 Call 4.000 1.115 1.115 0.000   0 1.115
SGPXA8 29/06/2017 Put 4.000 0.120 0.120 0.000   0 0.120
SGPJ59 29/06/2017 Call 4.100 1.025 1.025 0.000   0 1.025
SGPJ69 29/06/2017 Put 4.100 0.135 0.135 0.000   0 0.135
SGPXB8 29/06/2017 Call 4.200 0.940 0.940 0.000   0 0.940
SGPXC8 29/06/2017 Put 4.200 0.155 0.155 0.000   0 0.155
SGPJ99 29/06/2017 Call 4.300 0.855 0.855 0.000   0 0.855
SGPJA9 29/06/2017 Put 4.300 0.180 0.180 0.000   0 0.180
SGPXD8 29/06/2017 Call 4.400 0.775 0.775 0.000   0 0.775
SGPXF8 29/06/2017 Put 4.400 0.205 0.205 0.000   0 0.205
SGPJ79 29/06/2017 Call 4.500 0.700 0.700 0.000   0 0.700
SGPJ89 29/06/2017 Put 4.500 0.240 0.240 0.000   0 0.240
SGPX38 29/06/2017 Call 4.600 0.625 0.625 0.000   80 0.625
SGPX48 29/06/2017 Put 4.600 0.270 0.270 0.000   0 0.270
SGPJD9 29/06/2017 Call 4.700 0.555 0.555 0.000   0 0.555
SGPJE9 29/06/2017 Put 4.700 0.310 0.310 0.000   0 0.310
SGPX78 29/06/2017 Call 4.800 0.490 0.490 0.000   0 0.490
SGPX88 29/06/2017 Put 4.800 0.350 0.350 0.000   0 0.350
SGPJB9 29/06/2017 Call 4.900 0.435 0.435 0.000   0 0.435
SGPJC9 29/06/2017 Put 4.900 0.395 0.395 0.000   0 0.395
SGPX58 29/06/2017 Call 5.000 0.380 0.380 0.000   0 0.380
SGPX68 29/06/2017 Put 5.000 0.445 0.445 0.000   0 0.445
SGPJ39 29/06/2017 Call 5.250 0.275 0.275 0.000   0 0.275
SGPJ49 29/06/2017 Put 5.250 0.600 0.600 0.000   0 0.600
SGPZI8 29/06/2017 Call 5.500 0.195 0.195 0.000   0 0.195
SGPZJ8 29/06/2017 Put 5.500 0.775 0.775 0.000   0 0.775
SGPJF9 29/06/2017 Call 5.750 0.140 0.140 0.000   0 0.140
SGPJG9 29/06/2017 Put 5.750 0.970 0.970 0.000   0 0.970
SGPEU9 29/06/2017 Call 6.000 0.100 0.100 0.000   0 0.100
SGPEV9 29/06/2017 Put 6.000 1.185 1.185 0.000   0 1.185
SGPKH9 29/06/2017 Call 6.250 0.070 0.070 0.000   0 0.070
SGPKI9 29/06/2017 Put 6.250 1.410 1.410 0.000   0 1.410
SGPIY9 29/06/2017 Call 6.500 0.050 0.050 0.000   0 0.050
SGPIZ9 29/06/2017 Put 6.500 1.640 1.640 0.000   0 1.640
SGPL89 29/06/2017 Call 6.750 0.035 0.035 0.000   0 0.035
SGPL99 29/06/2017 Put 6.750 1.875 1.875 0.000   0 1.875
SGPCL9 28/09/2017 Call 3.400 1.665 1.665 0.000   0 1.665
SGPCM9 28/09/2017 Put 3.400 0.040 0.040 0.000   0 0.040
SGPCP9 28/09/2017 Call 3.600 1.470 1.470 0.000   0 1.470
SGPCQ9 28/09/2017 Put 3.600 0.065 0.065 0.000   0 0.065
SGPCN9 28/09/2017 Call 3.800 1.285 1.285 0.000   0 1.285
SGPCO9 28/09/2017 Put 3.800 0.090 0.090 0.000   0 0.090
SGPCF9 28/09/2017 Call 4.000 1.105 1.105 0.000   0 1.105
SGPCG9 28/09/2017 Put 4.000 0.125 0.125 0.000   0 0.125
SGPC69 28/09/2017 Call 4.200 0.930 0.930 0.000   0 0.930
SGPC79 28/09/2017 Put 4.200 0.170 0.170 0.000   0 0.170
SGPCR9 28/09/2017 Call 4.400 0.770 0.770 0.000   0 0.770
SGPCS9 28/09/2017 Put 4.400 0.225 0.225 0.000   0 0.225
SGPCH9 28/09/2017 Call 4.600 0.630 0.630 0.000   120 0.630
SGPCI9 28/09/2017 Put 4.600 0.295 0.295 0.000   0 0.295
SGPCJ9 28/09/2017 Call 4.800 0.500 0.500 0.000   0 0.500
SGPCK9 28/09/2017 Put 4.800 0.380 0.380 0.000   0 0.380
SGPC89 28/09/2017 Call 5.000 0.395 0.395 0.000   0 0.395
SGPC99 28/09/2017 Put 5.000 0.480 0.480 0.000   0 0.480
SGPD39 28/09/2017 Call 5.500 0.200 0.200 0.000   0 0.200
SGPD49 28/09/2017 Put 5.500 0.800 0.800 0.000   0 0.800
SGPEW9 28/09/2017 Call 6.000 0.095 0.095 0.000   0 0.095
SGPEX9 28/09/2017 Put 6.000 1.200 1.200 0.000   0 1.200
SGPJ19 28/09/2017 Call 6.500 0.045 0.045 0.000   0 0.045
SGPJ29 28/09/2017 Put 6.500 1.650 1.650 0.000   0 1.650
SGPKL9 28/09/2017 Call 7.000 0.020 0.020 0.000   0 0.020
SGPKM9 28/09/2017 Put 7.000 2.120 2.120 0.000   0 2.120
SGPK19 21/12/2017 Call 3.800 1.275 1.275 0.000   0 1.275
SGPK29 21/12/2017 Put 3.800 0.090 0.090 0.000   0 0.090
SGPJT9 21/12/2017 Call 4.000 1.090 1.090 0.000   0 1.090
SGPJU9 21/12/2017 Put 4.000 0.135 0.135 0.000   0 0.135
SGPJX9 21/12/2017 Call 4.200 0.920 0.920 0.000   0 0.920
SGPJY9 21/12/2017 Put 4.200 0.190 0.190 0.000   0 0.190
SGPJV9 21/12/2017 Call 4.400 0.765 0.765 0.000   0 0.765
SGPJW9 21/12/2017 Put 4.400 0.260 0.260 0.000   0 0.260
SGPJP9 21/12/2017 Call 4.600 0.635 0.635 0.000   0 0.635
SGPJQ9 21/12/2017 Put 4.600 0.345 0.345 0.000   0 0.345
SGPJN9 21/12/2017 Call 4.800 0.515 0.515 0.000   0 0.515
SGPJO9 21/12/2017 Put 4.800 0.440 0.440 0.000   0 0.440
SGPJR9 21/12/2017 Call 5.000 0.420 0.420 0.000   100 0.420
SGPJS9 21/12/2017 Put 5.000 0.550 0.550 0.000   0 0.550
SGPJJ9 21/12/2017 Call 5.500 0.240 0.240 0.000   0 0.240
SGPJK9 21/12/2017 Put 5.500 0.880 0.880 0.000   0 0.880
SGPJL9 21/12/2017 Call 6.000 0.135 0.135 0.000   0 0.135
SGPJM9 21/12/2017 Put 6.000 1.265 1.265 0.000   0 1.265
SGPJH9 21/12/2017 Call 6.500 0.070 0.070 0.000   0 0.070
SGPJI9 21/12/2017 Put 6.500 1.690 1.690 0.000   0 1.690
SGPKN9 21/12/2017 Call 7.000 0.035 0.035 0.000   0 0.035
SGPKO9 21/12/2017 Put 7.000 2.145 2.145 0.000   0 2.145

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.