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 4.290 Down -0.040 4.280 4.300 4.300 4.310 4.250 10,665,942 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
SGPM69 24/01/2017 Call 0.010 4.280 4.280 0.000   0 4.280
SGPSQ9 24/01/2017 Call 3.400 0.890 0.890 0.000   0 0.890
SGPSR9 24/01/2017 Put 3.400 0.000 0.000 0.000   0 0.000
SGPSA9 24/01/2017 Call 3.500 0.790 0.790 0.000   0 0.790
SGPSB9 24/01/2017 Put 3.500 0.000 0.000 0.000   0 0.000
SGPS29 24/01/2017 Call 3.600 0.690 0.690 0.000   0 0.690
SGPS39 24/01/2017 Put 3.600 0.000 0.000 0.000   41 0.000
SGPQI9 24/01/2017 Call 3.700 0.590 0.590 0.000   0 0.590
SGPQJ9 24/01/2017 Put 3.700 0.000 0.000 0.000   0 0.000
SGPNT9 24/01/2017 Call 3.800 0.490 0.490 0.000   0 0.490
SGPNU9 24/01/2017 Put 3.800 0.000 0.000 0.000   0 0.000
SGPNP9 24/01/2017 Call 3.900 0.390 0.390 0.000   0 0.390
SGPNQ9 24/01/2017 Put 3.900 0.000 0.000 0.000   0 0.000
SGPNL9 24/01/2017 Call 4.000 0.290 0.290 0.000   0 0.290
SGPNM9 24/01/2017 Put 4.000 0.000 0.000 0.000   1,207 0.000
SGPM99 24/01/2017 Call 4.100 0.195 0.195 0.000   0 0.195
SGPMA9 24/01/2017 Put 4.100 0.000 0.000 0.000   144 0.000
SGPT59 24/01/2017 Call 4.110 0.185 0.185 0.000   0 0.185
SGPT69 24/01/2017 Put 4.110 0.000 0.000 0.000   0 0.000
SGPM79 24/01/2017 Call 4.200 0.100 0.100 0.000   0 0.100
SGPM89 24/01/2017 Put 4.200 0.007 0.007 0.000   100 0.007
SGPT89 24/01/2017 Call 4.210 0.095 0.095 0.000   100 0.095
SGPT79 24/01/2017 Put 4.210 0.009 0.009 0.000   0 0.009
SGPLU9 24/01/2017 Call 4.300 0.035 0.035 0.000   0 0.035
SGPLW9 24/01/2017 Put 4.300 0.045 0.045 0.000   70 0.045
SGPSW9 24/01/2017 Call 4.310 0.030 0.030 0.000   0 0.030
SGPSX9 24/01/2017 Put 4.310 0.050 0.050 0.000   0 0.050
SGPLA9 24/01/2017 Call 4.400 0.005 0.005 0.000   1,500 0.005
SGPLB9 24/01/2017 Put 4.400 0.120 0.120 0.000   600 0.120
SGPSZ9 24/01/2017 Call 4.410 0.004 0.004 0.000   0 0.004
SGPSY9 24/01/2017 Put 4.410 0.125 0.125 0.000   0 0.125
SGPLX9 24/01/2017 Call 4.500 0.000 0.000 0.000   23 0.000
SGPLY9 24/01/2017 Put 4.500 0.210 0.210 0.000   1,032 0.210
SGPT19 24/01/2017 Call 4.510 0.000 0.000 0.000   0 0.000
SGPT29 24/01/2017 Put 4.510 0.220 0.220 0.000   0 0.220
SGPLE9 24/01/2017 Call 4.600 0.000 0.000 0.000   2,500 0.000
SGPLF9 24/01/2017 Put 4.600 0.310 0.310 0.000   60 0.310
SGPT49 24/01/2017 Call 4.610 0.000 0.000 0.000   0 0.000
SGPT39 24/01/2017 Put 4.610 0.320 0.320 0.000   0 0.320
SGPLS9 24/01/2017 Call 4.700 0.000 0.000 0.000   0 0.000
SGPLT9 24/01/2017 Put 4.700 0.410 0.410 0.000   0 0.410
SGPLC9 24/01/2017 Call 4.800 0.000 0.000 0.000   0 0.000
SGPLD9 24/01/2017 Put 4.800 0.510 0.510 0.000   0 0.510
SGPLZ9 24/01/2017 Call 4.900 0.000 0.000 0.000   0 0.000
SGPM19 24/01/2017 Put 4.900 0.610 0.610 0.000   0 0.610
SGPLG9 24/01/2017 Call 5.000 0.000 0.000 0.000   0 0.000
SGPLH9 24/01/2017 Put 5.000 0.710 0.710 0.000   0 0.710
SGPM29 24/01/2017 Call 5.250 0.000 0.000 0.000   0 0.000
SGPM39 24/01/2017 Put 5.250 0.960 0.960 0.000   0 0.960
SGPLO9 24/01/2017 Call 5.500 0.000 0.000 0.000   0 0.000
SGPLP9 24/01/2017 Put 5.500 1.210 1.210 0.000   0 1.210
SGPLM9 24/01/2017 Call 5.750 0.000 0.000 0.000   0 0.000
SGPLN9 24/01/2017 Put 5.750 1.460 1.460 0.000   0 1.460
SGPLI9 24/01/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SGPLJ9 24/01/2017 Put 6.000 1.710 1.710 0.000   0 1.710
SGPM49 24/01/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SGPM59 24/01/2017 Put 6.250 1.960 1.960 0.000   0 1.960
SGPLQ9 24/01/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SGPLR9 24/01/2017 Put 6.500 2.210 2.210 0.000   0 2.210
SGPLK9 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SGPLL9 24/01/2017 Put 6.750 2.460 2.460 0.000   0 2.460
SGPN69 23/02/2017 Call 0.010 4.285 4.285 0.000   0 4.285
SGPSS9 23/02/2017 Call 3.400 0.905 0.905 0.000   0 0.905
SGPST9 23/02/2017 Put 3.400 0.000 0.000 0.000   0 0.000
SGPSC9 23/02/2017 Call 3.500 0.805 0.805 0.000   0 0.805
SGPSD9 23/02/2017 Put 3.500 0.000 0.000 0.000   0 0.000
SGPS49 23/02/2017 Call 3.600 0.705 0.705 0.000   0 0.705
SGPS59 23/02/2017 Put 3.600 0.000 0.000 0.000   0 0.000
SGPQK9 23/02/2017 Call 3.700 0.610 0.610 0.000   0 0.610
SGPQL9 23/02/2017 Put 3.700 0.001 0.001 0.000   36 0.001
SGPNV9 23/02/2017 Call 3.800 0.510 0.510 0.000   0 0.510
SGPNW9 23/02/2017 Put 3.800 0.002 0.002 0.000   0 0.002
SGPNR9 23/02/2017 Call 3.900 0.415 0.415 0.000   0 0.415
SGPNS9 23/02/2017 Put 3.900 0.007 0.007 0.000   0 0.007
SGPNN9 23/02/2017 Call 4.000 0.325 0.325 0.000   0 0.325
SGPNO9 23/02/2017 Put 4.000 0.015 0.015 0.000   1,000 0.015
SGPN99 23/02/2017 Call 4.100 0.245 0.245 0.000   0 0.245
SGPNK9 23/02/2017 Put 4.100 0.035 0.035 0.000   0 0.035
SGPN79 23/02/2017 Call 4.200 0.170 0.170 0.000   0 0.170
SGPN89 23/02/2017 Put 4.200 0.060 0.060 0.000   0 0.060
SGPN29 23/02/2017 Call 4.300 0.110 0.110 0.000   0 0.110
SGPN39 23/02/2017 Put 4.300 0.105 0.105 0.000   12 0.105
SGPMB9 23/02/2017 Call 4.400 0.065 0.065 0.000   0 0.065
SGPMC9 23/02/2017 Put 4.400 0.165 0.165 0.000   200 0.165
SGPN49 23/02/2017 Call 4.500 0.035 0.035 0.000   95 0.035
SGPN59 23/02/2017 Put 4.500 0.235 0.235 0.000   0 0.235
SGPMJ9 23/02/2017 Call 4.600 0.020 0.020 0.000   100 0.020
SGPMK9 23/02/2017 Put 4.600 0.320 0.320 0.000   24 0.320
SGPMZ9 23/02/2017 Call 4.700 0.009 0.009 0.000   700 0.009
SGPN19 23/02/2017 Put 4.700 0.410 0.410 0.000   0 0.410
SGPMF9 23/02/2017 Call 4.800 0.004 0.004 0.000   447 0.004
SGPMG9 23/02/2017 Put 4.800 0.510 0.510 0.000   0 0.510
SGPMV9 23/02/2017 Call 4.900 0.001 0.001 0.000   0 0.001
SGPMW9 23/02/2017 Put 4.900 0.610 0.610 0.000   0 0.610
SGPML9 23/02/2017 Call 5.000 0.001 0.001 0.000   0 0.001
SGPMM9 23/02/2017 Put 5.000 0.710 0.710 0.000   50 0.710
SGPMR9 23/02/2017 Call 5.250 0.000 0.000 0.000   0 0.000
SGPMS9 23/02/2017 Put 5.250 0.960 0.960 0.000   0 0.960
SGPMX9 23/02/2017 Call 5.500 0.000 0.000 0.000   0 0.000
SGPMY9 23/02/2017 Put 5.500 1.210 1.210 0.000   0 1.210
SGPMN9 23/02/2017 Call 5.750 0.000 0.000 0.000   0 0.000
SGPMO9 23/02/2017 Put 5.750 1.460 1.460 0.000   0 1.460
SGPMH9 23/02/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SGPMI9 23/02/2017 Put 6.000 1.710 1.710 0.000   0 1.710
SGPMT9 23/02/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SGPMU9 23/02/2017 Put 6.250 1.960 1.960 0.000   0 1.960
SGPMP9 23/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SGPMQ9 23/02/2017 Put 6.500 2.210 2.210 0.000   0 2.210
SGPMD9 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SGPME9 23/02/2017 Put 6.750 2.460 2.460 0.000   0 2.460
SGPCT9 30/03/2017 Call 0.010 4.295 4.295 0.000   0 4.295
SGPT28 30/03/2017 Call 3.000 1.310 1.310 0.000   0 1.310
SGPT38 30/03/2017 Put 3.000 0.000 0.000 0.000   0 0.000
SGPSX8 30/03/2017 Call 3.200 1.110 1.110 0.000   0 1.110
SGPSY8 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
SGPSZ8 30/03/2017 Call 3.400 0.915 0.915 0.000   0 0.915
SGPT18 30/03/2017 Put 3.400 0.001 0.001 0.000   0 0.001
SGPBP9 30/03/2017 Call 3.500 0.815 0.815 0.000   0 0.815
SGPBQ9 30/03/2017 Put 3.500 0.002 0.002 0.000   1,750 0.002
SGPT68 30/03/2017 Call 3.600 0.720 0.720 0.000   0 0.720
SGPT78 30/03/2017 Put 3.600 0.005 0.005 0.000   0 0.005
SGPBR9 30/03/2017 Call 3.700 0.625 0.625 0.000   0 0.625
SGPBS9 30/03/2017 Put 3.700 0.010 0.010 0.000   0 0.010
SGPT48 30/03/2017 Call 3.800 0.530 0.530 0.000   0 0.530
SGPT58 30/03/2017 Put 3.800 0.020 0.020 0.000   90 0.020
SGPBT9 30/03/2017 Call 3.900 0.445 0.445 0.000   0 0.445
SGPBU9 30/03/2017 Put 3.900 0.030 0.030 0.000   0 0.030
SGPTA8 30/03/2017 Call 4.000 0.360 0.360 0.000   0 0.360
SGPTB8 30/03/2017 Put 4.000 0.050 0.050 0.000   0 0.050
SGPBX9 30/03/2017 Call 4.100 0.285 0.285 0.000   0 0.285
SGPBY9 30/03/2017 Put 4.100 0.070 0.070 0.000   0 0.070
SGPT88 30/03/2017 Call 4.200 0.215 0.215 0.000   0 0.215
SGPT98 30/03/2017 Put 4.200 0.105 0.105 0.000   1,124 0.105
SGPBZ9 30/03/2017 Call 4.300 0.155 0.155 0.000   0 0.155
SGPC19 30/03/2017 Put 4.300 0.145 0.145 0.000   0 0.145
SGPTC8 30/03/2017 Call 4.400 0.110 0.110 0.000   390 0.110
SGPTD8 30/03/2017 Put 4.400 0.200 0.200 0.000   1,226 0.200
SGPBV9 30/03/2017 Call 4.500 0.075 0.075 0.000   0 0.075
SGPBW9 30/03/2017 Put 4.500 0.265 0.265 0.000   90 0.265
SGPTE8 30/03/2017 Call 4.600 0.045 0.045 0.000   460 0.045
SGPTF8 30/03/2017 Put 4.600 0.340 0.340 0.000   140 0.340
SGPC49 30/03/2017 Call 4.700 0.030 0.030 0.000   2,021 0.030
SGPC59 30/03/2017 Put 4.700 0.425 0.425 0.000   889 0.425
SGPTH8 30/03/2017 Call 4.800 0.015 0.015 0.000   200 0.015
SGPTI8 30/03/2017 Put 4.800 0.515 0.515 0.000   100 0.515
SGPC29 30/03/2017 Call 4.900 0.010 0.010 0.000   50 0.010
SGPC39 30/03/2017 Put 4.900 0.610 0.610 0.000   0 0.610
SGPVZ8 30/03/2017 Call 5.000 0.005 0.005 0.000   0 0.005
SGPW18 30/03/2017 Put 5.000 0.710 0.710 0.000   100 0.710
SGPD79 30/03/2017 Call 5.250 0.001 0.001 0.000   74 0.001
SGPD89 30/03/2017 Put 5.250 0.960 0.960 0.000   0 0.960
SGPKP9 30/03/2017 Call 5.260 0.001 0.001 0.000   987 0.001
SGPKQ9 30/03/2017 Put 5.260 0.955 0.955 0.000   0 0.955
SGPZG8 30/03/2017 Call 5.500 0.000 0.000 0.000   0 0.000
SGPZH8 30/03/2017 Put 5.500 1.210 1.210 0.000   0 1.210
SGPKS9 30/03/2017 Call 5.510 0.000 0.000 0.000   0 0.000
SGPKR9 30/03/2017 Put 5.510 1.200 1.200 0.000   0 1.200
SGPFI9 30/03/2017 Call 5.750 0.000 0.000 0.000   0 0.000
SGPFJ9 30/03/2017 Put 5.750 1.460 1.460 0.000   0 1.460
SGPIG9 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SGPIH9 30/03/2017 Put 6.000 1.710 1.710 0.000   0 1.710
SGPIW9 30/03/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SGPIX9 30/03/2017 Put 6.250 1.960 1.960 0.000   0 1.960
SGPKF9 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SGPKG9 30/03/2017 Put 6.500 2.210 2.210 0.000   0 2.210
SGPL69 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SGPL79 30/03/2017 Put 6.750 2.460 2.460 0.000   0 2.460
SGPRQ9 27/04/2017 Call 0.010 4.300 4.300 0.000   0 4.300
SGPSU9 27/04/2017 Call 3.400 0.920 0.920 0.000   0 0.920
SGPSV9 27/04/2017 Put 3.400 0.003 0.003 0.000   0 0.003
SGPSE9 27/04/2017 Call 3.500 0.825 0.825 0.000   0 0.825
SGPSF9 27/04/2017 Put 3.500 0.006 0.006 0.000   0 0.006
SGPS69 27/04/2017 Call 3.600 0.730 0.730 0.000   0 0.730
SGPS79 27/04/2017 Put 3.600 0.010 0.010 0.000   0 0.010
SGPQM9 27/04/2017 Call 3.700 0.640 0.640 0.000   0 0.640
SGPQN9 27/04/2017 Put 3.700 0.020 0.020 0.000   0 0.020
SGPQO9 27/04/2017 Call 3.800 0.550 0.550 0.000   0 0.550
SGPQP9 27/04/2017 Put 3.800 0.030 0.030 0.000   100 0.030
SGPQQ9 27/04/2017 Call 3.900 0.465 0.465 0.000   0 0.465
SGPQR9 27/04/2017 Put 3.900 0.045 0.045 0.000   0 0.045
SGPQS9 27/04/2017 Call 4.000 0.385 0.385 0.000   0 0.385
SGPQT9 27/04/2017 Put 4.000 0.065 0.065 0.000   0 0.065
SGPQU9 27/04/2017 Call 4.100 0.310 0.310 0.000   0 0.310
SGPQV9 27/04/2017 Put 4.100 0.095 0.095 0.000   0 0.095
SGPQW9 27/04/2017 Call 4.200 0.245 0.245 0.000   0 0.245
SGPQX9 27/04/2017 Put 4.200 0.125 0.125 0.000   0 0.125
SGPQY9 27/04/2017 Call 4.300 0.185 0.185 0.000   0 0.185
SGPQZ9 27/04/2017 Put 4.300 0.170 0.170 0.000   24 0.170
SGPR19 27/04/2017 Call 4.400 0.140 0.140 0.000   0 0.140
SGPR29 27/04/2017 Put 4.400 0.225 0.225 0.000   75 0.225
SGPR39 27/04/2017 Call 4.500 0.100 0.100 0.000   55 0.100
SGPR49 27/04/2017 Put 4.500 0.285 0.285 0.000   0 0.285
SGPR59 27/04/2017 Call 4.600 0.070 0.070 0.000   0 0.070
SGPR69 27/04/2017 Put 4.600 0.360 0.360 0.000   0 0.360
SGPR79 27/04/2017 Call 4.700 0.050 0.050 0.000   120 0.050
SGPR89 27/04/2017 Put 4.700 0.440 0.440 0.000   0 0.440
SGPR99 27/04/2017 Call 4.800 0.035 0.035 0.000   0 0.035
SGPRF9 27/04/2017 Put 4.800 0.525 0.525 0.000   0 0.525
SGPRG9 27/04/2017 Call 4.900 0.020 0.020 0.000   0 0.020
SGPRH9 27/04/2017 Put 4.900 0.620 0.620 0.000   0 0.620
SGPRI9 27/04/2017 Call 5.000 0.015 0.015 0.000   0 0.015
SGPRJ9 27/04/2017 Put 5.000 0.715 0.715 0.000   0 0.715
SGPRK9 27/04/2017 Call 5.250 0.005 0.005 0.000   0 0.005
SGPRL9 27/04/2017 Put 5.250 0.960 0.960 0.000   0 0.960
SGPU99 27/04/2017 Call 5.500 0.001 0.001 0.000   0 0.001
SGPUA9 27/04/2017 Put 5.500 1.210 1.210 0.000   0 1.210
SGPUJ9 27/04/2017 Call 5.750 0.000 0.000 0.000   0 0.000
SGPUK9 27/04/2017 Put 5.750 1.460 1.460 0.000   0 1.460
SGPVN9 27/04/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SGPVO9 27/04/2017 Put 6.000 1.710 1.710 0.000   0 1.710
SGPU49 25/05/2017 Call 0.010 4.305 4.305 0.000   0 4.305
SGPT99 25/05/2017 Call 3.500 0.845 0.845 0.000   0 0.845
SGPTA9 25/05/2017 Put 3.500 0.010 0.010 0.000   0 0.010
SGPTB9 25/05/2017 Call 3.600 0.745 0.745 0.000   0 0.745
SGPTC9 25/05/2017 Put 3.600 0.020 0.020 0.000   0 0.020
SGPTD9 25/05/2017 Call 3.700 0.650 0.650 0.000   0 0.650
SGPTE9 25/05/2017 Put 3.700 0.030 0.030 0.000   0 0.030
SGPTF9 25/05/2017 Call 3.800 0.560 0.560 0.000   0 0.560
SGPTG9 25/05/2017 Put 3.800 0.045 0.045 0.000   0 0.045
SGPTH9 25/05/2017 Call 3.900 0.480 0.480 0.000   0 0.480
SGPTI9 25/05/2017 Put 3.900 0.065 0.065 0.000   0 0.065
SGPTJ9 25/05/2017 Call 4.000 0.400 0.400 0.000   0 0.400
SGPTK9 25/05/2017 Put 4.000 0.085 0.085 0.000   0 0.085
SGPTL9 25/05/2017 Call 4.100 0.330 0.330 0.000   0 0.330
SGPTM9 25/05/2017 Put 4.100 0.115 0.115 0.000   0 0.115
SGPTN9 25/05/2017 Call 4.200 0.265 0.265 0.000   0 0.265
SGPTO9 25/05/2017 Put 4.200 0.150 0.150 0.000   0 0.150
SGPTP9 25/05/2017 Call 4.300 0.210 0.210 0.000   0 0.210
SGPTQ9 25/05/2017 Put 4.300 0.195 0.195 0.000   0 0.195
SGPTR9 25/05/2017 Call 4.400 0.165 0.165 0.000   0 0.165
SGPTS9 25/05/2017 Put 4.400 0.245 0.245 0.000   100 0.245
SGPTT9 25/05/2017 Call 4.500 0.125 0.125 0.000   0 0.125
SGPTU9 25/05/2017 Put 4.500 0.305 0.305 0.000   80 0.305
SGPTV9 25/05/2017 Call 4.600 0.095 0.095 0.000   25 0.095
SGPTW9 25/05/2017 Put 4.600 0.375 0.375 0.000   0 0.375
SGPTX9 25/05/2017 Call 4.700 0.070 0.070 0.000   25 0.070
SGPTY9 25/05/2017 Put 4.700 0.455 0.455 0.000   0 0.455
SGPTZ9 25/05/2017 Call 4.800 0.055 0.055 0.000   0 0.055
SGPU19 25/05/2017 Put 4.800 0.540 0.540 0.000   0 0.540
SGPU29 25/05/2017 Call 4.900 0.040 0.040 0.000   0 0.040
SGPU39 25/05/2017 Put 4.900 0.625 0.625 0.000   0 0.625
SGPU59 25/05/2017 Call 5.000 0.030 0.030 0.000   0 0.030
SGPU69 25/05/2017 Put 5.000 0.720 0.720 0.000   0 0.720
SGPU79 25/05/2017 Call 5.250 0.010 0.010 0.000   0 0.010
SGPU89 25/05/2017 Put 5.250 0.960 0.960 0.000   0 0.960
SGPUB9 25/05/2017 Call 5.500 0.005 0.005 0.000   0 0.005
SGPUC9 25/05/2017 Put 5.500 1.210 1.210 0.000   0 1.210
SGPUL9 25/05/2017 Call 5.750 0.002 0.002 0.000   0 0.002
SGPUM9 25/05/2017 Put 5.750 1.460 1.460 0.000   0 1.460
SGPVP9 25/05/2017 Call 6.000 0.001 0.001 0.000   0 0.001
SGPVQ9 25/05/2017 Put 6.000 1.710 1.710 0.000   0 1.710
SGPJZ9 29/06/2017 Call 0.010 4.185 4.185 0.000   0 4.185
SGPXJ8 29/06/2017 Call 3.200 1.125 1.125 0.000   0 1.125
SGPXK8 29/06/2017 Put 3.200 0.007 0.007 0.000   10 0.007
SGPWY8 29/06/2017 Call 3.400 0.935 0.935 0.000   0 0.935
SGPWZ8 29/06/2017 Put 3.400 0.020 0.020 0.000   0 0.020
SGPSG9 29/06/2017 Call 3.500 0.840 0.840 0.000   0 0.840
SGPSH9 29/06/2017 Put 3.500 0.030 0.030 0.000   0 0.030
SGPX18 29/06/2017 Call 3.600 0.750 0.750 0.000   0 0.750
SGPX28 29/06/2017 Put 3.600 0.045 0.045 0.000   0 0.045
SGPRM9 29/06/2017 Call 3.700 0.660 0.660 0.000   0 0.660
SGPRN9 29/06/2017 Put 3.700 0.060 0.060 0.000   0 0.060
SGPWW8 29/06/2017 Call 3.800 0.580 0.580 0.000   0 0.580
SGPWX8 29/06/2017 Put 3.800 0.085 0.085 0.000   80 0.085
SGPUD9 29/06/2017 Call 3.810 0.475 0.475 0.000   0 0.475
SGPUE9 29/06/2017 Put 3.810 0.085 0.085 0.000   0 0.085
SGPKJ9 29/06/2017 Call 3.900 0.495 0.495 0.000   0 0.495
SGPKK9 29/06/2017 Put 3.900 0.110 0.110 0.000   0 0.110
SGPUG9 29/06/2017 Call 3.910 0.400 0.400 0.000   0 0.400
SGPUF9 29/06/2017 Put 3.910 0.115 0.115 0.000   0 0.115
SGPX98 29/06/2017 Call 4.000 0.420 0.420 0.000   0 0.420
SGPXA8 29/06/2017 Put 4.000 0.145 0.145 0.000   1,000 0.145
SGPUH9 29/06/2017 Call 4.010 0.335 0.335 0.000   0 0.335
SGPUI9 29/06/2017 Put 4.010 0.145 0.145 0.000   100 0.145
SGPJ59 29/06/2017 Call 4.100 0.350 0.350 0.000   0 0.350
SGPJ69 29/06/2017 Put 4.100 0.180 0.180 0.000   0 0.180
SGPXB8 29/06/2017 Call 4.200 0.290 0.290 0.000   80 0.290
SGPXC8 29/06/2017 Put 4.200 0.230 0.230 0.000   1,500 0.230
SGPJ99 29/06/2017 Call 4.300 0.235 0.235 0.000   0 0.235
SGPJA9 29/06/2017 Put 4.300 0.280 0.280 0.000   0 0.280
SGPXD8 29/06/2017 Call 4.400 0.185 0.185 0.000   0 0.185
SGPXF8 29/06/2017 Put 4.400 0.340 0.340 0.000   0 0.340
SGPJ79 29/06/2017 Call 4.500 0.150 0.150 0.000   0 0.150
SGPJ89 29/06/2017 Put 4.500 0.410 0.410 0.000   230 0.410
SGPX38 29/06/2017 Call 4.600 0.115 0.115 0.000   410 0.115
SGPX48 29/06/2017 Put 4.600 0.485 0.485 0.000   93 0.485
SGPJD9 29/06/2017 Call 4.700 0.090 0.090 0.000   54 0.090
SGPJE9 29/06/2017 Put 4.700 0.565 0.565 0.000   0 0.565
SGPX78 29/06/2017 Call 4.800 0.070 0.070 0.000   0 0.070
SGPX88 29/06/2017 Put 4.800 0.645 0.645 0.000   0 0.645
SGPJB9 29/06/2017 Call 4.900 0.055 0.055 0.000   0 0.055
SGPJC9 29/06/2017 Put 4.900 0.735 0.735 0.000   0 0.735
SGPX58 29/06/2017 Call 5.000 0.045 0.045 0.000   0 0.045
SGPX68 29/06/2017 Put 5.000 0.825 0.825 0.000   0 0.825
SGPJ39 29/06/2017 Call 5.250 0.020 0.020 0.000   0 0.020
SGPJ49 29/06/2017 Put 5.250 1.065 1.065 0.000   0 1.065
SGPZI8 29/06/2017 Call 5.500 0.010 0.010 0.000   0 0.010
SGPZJ8 29/06/2017 Put 5.500 1.310 1.310 0.000   0 1.310
SGPJF9 29/06/2017 Call 5.750 0.005 0.005 0.000   0 0.005
SGPJG9 29/06/2017 Put 5.750 1.555 1.555 0.000   0 1.555
SGPEU9 29/06/2017 Call 6.000 0.002 0.002 0.000   0 0.002
SGPEV9 29/06/2017 Put 6.000 1.800 1.800 0.000   0 1.800
SGPKH9 29/06/2017 Call 6.250 0.001 0.001 0.000   0 0.001
SGPKI9 29/06/2017 Put 6.250 2.050 2.050 0.000   0 2.050
SGPIY9 29/06/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SGPIZ9 29/06/2017 Put 6.500 2.295 2.295 0.000   0 2.295
SGPL89 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SGPL99 29/06/2017 Put 6.750 2.540 2.540 0.000   0 2.540
SGPQ79 28/09/2017 Call 0.010 4.205 4.205 0.000   0 4.205
SGPCL9 28/09/2017 Call 3.400 0.935 0.935 0.000   0 0.935
SGPCM9 28/09/2017 Put 3.400 0.055 0.055 0.000   0 0.055
SGPSI9 28/09/2017 Call 3.500 0.840 0.840 0.000   0 0.840
SGPSJ9 28/09/2017 Put 3.500 0.070 0.070 0.000   0 0.070
SGPCP9 28/09/2017 Call 3.600 0.755 0.755 0.000   0 0.755
SGPCQ9 28/09/2017 Put 3.600 0.090 0.090 0.000   0 0.090
SGPRO9 28/09/2017 Call 3.700 0.670 0.670 0.000   0 0.670
SGPRP9 28/09/2017 Put 3.700 0.105 0.105 0.000   0 0.105
SGPCN9 28/09/2017 Call 3.800 0.590 0.590 0.000   0 0.590
SGPCO9 28/09/2017 Put 3.800 0.130 0.130 0.000   0 0.130
SGPQC9 28/09/2017 Call 3.900 0.515 0.515 0.000   0 0.515
SGPQD9 28/09/2017 Put 3.900 0.160 0.160 0.000   0 0.160
SGPVS9 28/09/2017 Call 3.910 0.460 0.460 0.000   0 0.460
SGPVR9 28/09/2017 Put 3.910 0.160 0.160 0.000   0 0.160
SGPCF9 28/09/2017 Call 4.000 0.440 0.440 0.000   0 0.440
SGPCG9 28/09/2017 Put 4.000 0.190 0.190 0.000   0 0.190
SGPVT9 28/09/2017 Call 4.010 0.395 0.395 0.000   0 0.395
SGPVU9 28/09/2017 Put 4.010 0.190 0.190 0.000   120 0.190
SGPP29 28/09/2017 Call 4.100 0.375 0.375 0.000   0 0.375
SGPP39 28/09/2017 Put 4.100 0.230 0.230 0.000   0 0.230
SGPC69 28/09/2017 Call 4.200 0.315 0.315 0.000   0 0.315
SGPC79 28/09/2017 Put 4.200 0.280 0.280 0.000   0 0.280
SGPP89 28/09/2017 Call 4.300 0.260 0.260 0.000   100 0.260
SGPP99 28/09/2017 Put 4.300 0.330 0.330 0.000   0 0.330
SGPCR9 28/09/2017 Call 4.400 0.215 0.215 0.000   0 0.215
SGPCS9 28/09/2017 Put 4.400 0.390 0.390 0.000   70 0.390
SGPPK9 28/09/2017 Call 4.500 0.180 0.180 0.000   0 0.180
SGPPL9 28/09/2017 Put 4.500 0.455 0.455 0.000   0 0.455
SGPCH9 28/09/2017 Call 4.600 0.145 0.145 0.000   232 0.145
SGPCI9 28/09/2017 Put 4.600 0.520 0.520 0.000   0 0.520
SGPP69 28/09/2017 Call 4.700 0.120 0.120 0.000   0 0.120
SGPP79 28/09/2017 Put 4.700 0.600 0.600 0.000   0 0.600
SGPCJ9 28/09/2017 Call 4.800 0.095 0.095 0.000   0 0.095
SGPCK9 28/09/2017 Put 4.800 0.680 0.680 0.000   0 0.680
SGPP49 28/09/2017 Call 4.900 0.080 0.080 0.000   0 0.080
SGPP59 28/09/2017 Put 4.900 0.760 0.760 0.000   0 0.760
SGPC89 28/09/2017 Call 5.000 0.065 0.065 0.000   240 0.065
SGPC99 28/09/2017 Put 5.000 0.850 0.850 0.000   0 0.850
SGPPM9 28/09/2017 Call 5.250 0.035 0.035 0.000   0 0.035
SGPPN9 28/09/2017 Put 5.250 1.080 1.080 0.000   0 1.080
SGPD39 28/09/2017 Call 5.500 0.020 0.020 0.000   0 0.020
SGPD49 28/09/2017 Put 5.500 1.315 1.315 0.000   0 1.315
SGPNZ9 28/09/2017 Call 5.750 0.010 0.010 0.000   0 0.010
SGPP19 28/09/2017 Put 5.750 1.560 1.560 0.000   0 1.560
SGPEW9 28/09/2017 Call 6.000 0.006 0.006 0.000   0 0.006
SGPEX9 28/09/2017 Put 6.000 1.805 1.805 0.000   0 1.805
SGPQ89 28/09/2017 Call 6.250 0.003 0.003 0.000   0 0.003
SGPQ99 28/09/2017 Put 6.250 2.050 2.050 0.000   0 2.050
SGPJ19 28/09/2017 Call 6.500 0.002 0.002 0.000   0 0.002
SGPJ29 28/09/2017 Put 6.500 2.295 2.295 0.000   0 2.295
SGPKL9 28/09/2017 Call 7.000 0.000 0.000 0.000   0 0.000
SGPKM9 28/09/2017 Put 7.000 2.785 2.785 0.000   0 2.785
SGPVM9 21/12/2017 Call 0.010 4.225 4.225 0.000   0 4.225
SGPSK9 21/12/2017 Call 3.400 0.950 0.950 0.000   0 0.950
SGPSL9 21/12/2017 Put 3.400 0.080 0.080 0.000   0 0.080
SGPNX9 21/12/2017 Call 3.600 0.770 0.770 0.000   0 0.770
SGPNY9 21/12/2017 Put 3.600 0.115 0.115 0.000   0 0.115
SGPVX9 21/12/2017 Call 3.700 0.690 0.690 0.000   0 0.690
SGPVY9 21/12/2017 Put 3.700 0.135 0.135 0.000   0 0.135
SGPK19 21/12/2017 Call 3.800 0.610 0.610 0.000   0 0.610
SGPK29 21/12/2017 Put 3.800 0.160 0.160 0.000   0 0.160
SGPV29 21/12/2017 Call 3.900 0.540 0.540 0.000   0 0.540
SGPV39 21/12/2017 Put 3.900 0.190 0.190 0.000   0 0.190
SGPJT9 21/12/2017 Call 4.000 0.470 0.470 0.000   0 0.470
SGPJU9 21/12/2017 Put 4.000 0.225 0.225 0.000   80 0.225
SGPUX9 21/12/2017 Call 4.100 0.410 0.410 0.000   0 0.410
SGPUY9 21/12/2017 Put 4.100 0.270 0.270 0.000   0 0.270
SGPJX9 21/12/2017 Call 4.200 0.355 0.355 0.000   0 0.355
SGPJY9 21/12/2017 Put 4.200 0.315 0.315 0.000   100 0.315
SGPUV9 21/12/2017 Call 4.300 0.305 0.305 0.000   0 0.305
SGPUW9 21/12/2017 Put 4.300 0.370 0.370 0.000   0 0.370
SGPJV9 21/12/2017 Call 4.400 0.260 0.260 0.000   0 0.260
SGPJW9 21/12/2017 Put 4.400 0.425 0.425 0.000   0 0.425
SGPUR9 21/12/2017 Call 4.500 0.220 0.220 0.000   0 0.220
SGPUS9 21/12/2017 Put 4.500 0.485 0.485 0.000   0 0.485
SGPJP9 21/12/2017 Call 4.600 0.190 0.190 0.000   100 0.190
SGPJQ9 21/12/2017 Put 4.600 0.555 0.555 0.000   100 0.555
SGPUT9 21/12/2017 Call 4.700 0.155 0.155 0.000   0 0.155
SGPUU9 21/12/2017 Put 4.700 0.625 0.625 0.000   0 0.625
SGPJN9 21/12/2017 Call 4.800 0.135 0.135 0.000   0 0.135
SGPJO9 21/12/2017 Put 4.800 0.700 0.700 0.000   0 0.700
SGPUZ9 21/12/2017 Call 4.900 0.110 0.110 0.000   0 0.110
SGPV19 21/12/2017 Put 4.900 0.785 0.785 0.000   0 0.785
SGPJR9 21/12/2017 Call 5.000 0.095 0.095 0.000   100 0.095
SGPJS9 21/12/2017 Put 5.000 0.865 0.865 0.000   0 0.865
SGPUP9 21/12/2017 Call 5.250 0.060 0.060 0.000   0 0.060
SGPUQ9 21/12/2017 Put 5.250 1.090 1.090 0.000   0 1.090
SGPJJ9 21/12/2017 Call 5.500 0.040 0.040 0.000   0 0.040
SGPJK9 21/12/2017 Put 5.500 1.320 1.320 0.000   0 1.320
SGPUN9 21/12/2017 Call 5.750 0.025 0.025 0.000   0 0.025
SGPUO9 21/12/2017 Put 5.750 1.560 1.560 0.000   0 1.560
SGPJL9 21/12/2017 Call 6.000 0.015 0.015 0.000   0 0.015
SGPJM9 21/12/2017 Put 6.000 1.800 1.800 0.000   0 1.800
SGPJH9 21/12/2017 Call 6.500 0.005 0.005 0.000   0 0.005
SGPJI9 21/12/2017 Put 6.500 2.290 2.290 0.000   0 2.290
SGPKN9 21/12/2017 Call 7.000 0.002 0.002 0.000   0 0.002
SGPKO9 21/12/2017 Put 7.000 2.785 2.785 0.000   0 2.785
SGPSM9 28/03/2018 Call 3.400 0.955 0.955 0.000   0 0.955
SGPSN9 28/03/2018 Put 3.400 0.125 0.125 0.000   0 0.125
SGPQE9 28/03/2018 Call 3.600 0.785 0.785 0.000   0 0.785
SGPQF9 28/03/2018 Put 3.600 0.175 0.175 0.000   20 0.175
SGPQA9 28/03/2018 Call 3.800 0.630 0.630 0.000   0 0.630
SGPQB9 28/03/2018 Put 3.800 0.240 0.240 0.000   0 0.240
SGPQ59 28/03/2018 Call 4.000 0.495 0.495 0.000   250 0.495
SGPQ69 28/03/2018 Put 4.000 0.320 0.320 0.000   0 0.320
SGPPU9 28/03/2018 Call 4.200 0.380 0.380 0.000   0 0.380
SGPPV9 28/03/2018 Put 4.200 0.420 0.420 0.000   0 0.420
SGPPS9 28/03/2018 Call 4.400 0.290 0.290 0.000   0 0.290
SGPPT9 28/03/2018 Put 4.400 0.535 0.535 0.000   0 0.535
SGPPY9 28/03/2018 Call 4.600 0.215 0.215 0.000   0 0.215
SGPPZ9 28/03/2018 Put 4.600 0.670 0.670 0.000   250 0.670
SGPPW9 28/03/2018 Call 4.800 0.165 0.165 0.000   0 0.165
SGPPX9 28/03/2018 Put 4.800 0.815 0.815 0.000   0 0.815
SGPPO9 28/03/2018 Call 5.000 0.120 0.120 0.000   0 0.120
SGPPP9 28/03/2018 Put 5.000 0.975 0.975 0.000   0 0.975
SGPQ39 28/03/2018 Call 5.500 0.055 0.055 0.000   0 0.055
SGPQ49 28/03/2018 Put 5.500 1.420 1.420 0.000   0 1.420
SGPPQ9 28/03/2018 Call 6.000 0.025 0.025 0.000   0 0.025
SGPPR9 28/03/2018 Put 6.000 1.890 1.890 0.000   0 1.890
SGPQ19 28/03/2018 Call 6.500 0.010 0.010 0.000   0 0.010
SGPQ29 28/03/2018 Put 6.500 2.370 2.370 0.000   0 2.370
SGPVZ9 28/06/2018 Call 3.400            
SGPW19 28/06/2018 Put 3.400            
SGPVV9 28/06/2018 Call 3.600 0.785 0.785 0.000   0 0.785
SGPVW9 28/06/2018 Put 3.600 0.225 0.225 0.000   0 0.225
SGPV89 28/06/2018 Call 3.800 0.635 0.635 0.000   0 0.635
SGPV99 28/06/2018 Put 3.800 0.300 0.300 0.000   0 0.300
SGPVE9 28/06/2018 Call 4.000 0.505 0.505 0.000   0 0.505
SGPVF9 28/06/2018 Put 4.000 0.390 0.390 0.000   0 0.390
SGPVC9 28/06/2018 Call 4.200 0.400 0.400 0.000   0 0.400
SGPVD9 28/06/2018 Put 4.200 0.495 0.495 0.000   0 0.495
SGPVG9 28/06/2018 Call 4.400 0.315 0.315 0.000   0 0.315
SGPVH9 28/06/2018 Put 4.400 0.615 0.615 0.000   30 0.615
SGPV69 28/06/2018 Call 4.600 0.245 0.245 0.000   0 0.245
SGPV79 28/06/2018 Put 4.600 0.755 0.755 0.000   0 0.755
SGPVI9 28/06/2018 Call 4.800 0.190 0.190 0.000   0 0.190
SGPVJ9 28/06/2018 Put 4.800 0.905 0.905 0.000   0 0.905
SGPVA9 28/06/2018 Call 5.000 0.150 0.150 0.000   0 0.150
SGPVB9 28/06/2018 Put 5.000 1.060 1.060 0.000   0 1.060
SGPV49 28/06/2018 Call 5.500 0.080 0.080 0.000   0 0.080
SGPV59 28/06/2018 Put 5.500 1.485 1.485 0.000   0 1.485
SGPVK9 28/06/2018 Call 6.000 0.040 0.040 0.000   0 0.040
SGPVL9 28/06/2018 Put 6.000 1.945 1.945 0.000   5 1.945

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.