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 4.710 Up 0.030 4.680 4.720 4.720 4.740 4.670 3,987,121 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPCT9 30/03/2017 Call 0.010 4.700 4.700 0.000   0 4.670
SGPT28 30/03/2017 Call 3.000 1.710 1.710 0.000   0 1.680
SGPT38 30/03/2017 Put 3.000 0.000 0.000 0.000   0 0.000
SGPSX8 30/03/2017 Call 3.200 1.510 1.510 0.000   0 1.480
SGPSY8 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
SGPSZ8 30/03/2017 Call 3.400 1.310 1.310 0.000   0 1.280
SGPT18 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.000
SGPBP9 30/03/2017 Call 3.500 1.210 1.210 0.000   0 1.180
SGPBQ9 30/03/2017 Put 3.500 0.000 0.000 0.000   1,750 0.000
SGPT68 30/03/2017 Call 3.600 1.110 1.110 0.000   0 1.080
SGPT78 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.000
SGPBR9 30/03/2017 Call 3.700 1.010 1.010 0.000   0 0.980
SGPBS9 30/03/2017 Put 3.700 0.000 0.000 0.000   0 0.000
SGPT48 30/03/2017 Call 3.800 0.910 0.910 0.000   0 0.880
SGPT58 30/03/2017 Put 3.800 0.000 0.000 0.000   90 0.000
SGPBT9 30/03/2017 Call 3.900 0.810 0.810 0.000   0 0.780
SGPBU9 30/03/2017 Put 3.900 0.000 0.000 0.000   0 0.000
SGPTA8 30/03/2017 Call 4.000 0.710 0.710 0.000   0 0.680
SGPTB8 30/03/2017 Put 4.000 0.000 0.000 0.000   0 0.000
SGPBX9 30/03/2017 Call 4.100 0.610 0.610 0.000   0 0.580
SGPBY9 30/03/2017 Put 4.100 0.000 0.000 0.000   0 0.000
SGPT88 30/03/2017 Call 4.200 0.510 0.510 0.000   0 0.480
SGPT98 30/03/2017 Put 4.200 0.000 0.000 0.000   1,124 0.000
SGPBZ9 30/03/2017 Call 4.300 0.410 0.410 0.000   0 0.380
SGPC19 30/03/2017 Put 4.300 0.000 0.000 0.000   0 0.000
SGPTC8 30/03/2017 Call 4.400 0.310 0.310 0.000   390 0.280
SGPTD8 30/03/2017 Put 4.400 0.000 0.000 0.000   4,430 0.000
SGPBV9 30/03/2017 Call 4.500 0.210 0.210 0.000   0 0.180
SGPBW9 30/03/2017 Put 4.500 0.000 0.000 0.000   265 0.000
SGPTE8 30/03/2017 Call 4.600 0.110 0.110 0.000   387 0.085
SGPTF8 30/03/2017 Put 4.600 0.000 0.000 0.000   360 0.000
SGPC49 30/03/2017 Call 4.700 0.010 0.010 0.010 2,141 2,121 0.020
SGPC59 30/03/2017 Put 4.700 0.000 0.000 0.000   1,414 0.030
SGPTH8 30/03/2017 Call 4.800 0.000 0.000 0.000   270 0.001
SGPTI8 30/03/2017 Put 4.800 0.090 0.090 0.000   100 0.120
SGPC29 30/03/2017 Call 4.900 0.000 0.000 0.000   50 0.000
SGPC39 30/03/2017 Put 4.900 0.190 0.190 0.000   0 0.220
SGPVZ8 30/03/2017 Call 5.000 0.000 0.000 0.000   0 0.000
SGPW18 30/03/2017 Put 5.000 0.290 0.290 0.000   0 0.320
SGPD79 30/03/2017 Call 5.250 0.000 0.000 0.000   74 0.000
SGPD89 30/03/2017 Put 5.250 0.540 0.540 0.000   0 0.570
SGPKP9 30/03/2017 Call 5.260 0.000 0.000 0.000   845 0.000
SGPKQ9 30/03/2017 Put 5.260 0.550 0.550 0.000   0 0.580
SGPZG8 30/03/2017 Call 5.500 0.000 0.000 0.000   0 0.000
SGPZH8 30/03/2017 Put 5.500 0.790 0.790 0.000   0 0.820
SGPKS9 30/03/2017 Call 5.510 0.000 0.000 0.000   0 0.000
SGPKR9 30/03/2017 Put 5.510 0.800 0.800 0.000   0 0.830
SGPFI9 30/03/2017 Call 5.750 0.000 0.000 0.000   0 0.000
SGPFJ9 30/03/2017 Put 5.750 1.040 1.040 0.000   0 1.070
SGPIG9 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SGPIH9 30/03/2017 Put 6.000 1.290 1.290 0.000   0 1.320
SGPIW9 30/03/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SGPIX9 30/03/2017 Put 6.250 1.540 1.540 0.000   0 1.570
SGPKF9 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SGPKG9 30/03/2017 Put 6.500 1.790 1.790 0.000   0 1.820
SGPL69 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SGPL79 30/03/2017 Put 6.750 2.040 2.040 0.000   0 2.070
SGPRQ9 27/04/2017 Call 0.010 4.705 4.705 0.000   0 4.705
SGPSU9 27/04/2017 Call 3.400 1.320 1.320 0.000   0 1.320
SGPSV9 27/04/2017 Put 3.400 0.000 0.000 0.000   0 0.000
SGPSE9 27/04/2017 Call 3.500 1.220 1.220 0.000   0 1.220
SGPSF9 27/04/2017 Put 3.500 0.000 0.000 0.000   0 0.000
SGPS69 27/04/2017 Call 3.600 1.120 1.120 0.000   0 1.120
SGPS79 27/04/2017 Put 3.600 0.000 0.000 0.000   0 0.000
SGPQM9 27/04/2017 Call 3.700 1.020 1.020 0.000   0 1.020
SGPQN9 27/04/2017 Put 3.700 0.000 0.000 0.000   0 0.000
SGPQO9 27/04/2017 Call 3.800 0.920 0.920 0.000   0 0.920
SGPQP9 27/04/2017 Put 3.800 0.000 0.000 0.000   0 0.000
SGPQQ9 27/04/2017 Call 3.900 0.820 0.820 0.000   0 0.820
SGPQR9 27/04/2017 Put 3.900 0.000 0.000 0.000   0 0.000
SGPQS9 27/04/2017 Call 4.000 0.720 0.720 0.000   0 0.720
SGPQT9 27/04/2017 Put 4.000 0.000 0.000 0.000   0 0.000
SGPQU9 27/04/2017 Call 4.100 0.625 0.625 0.000   0 0.625
SGPQV9 27/04/2017 Put 4.100 0.000 0.000 0.000   0 0.000
SGPQW9 27/04/2017 Call 4.200 0.525 0.525 0.000   0 0.525
SGPQX9 27/04/2017 Put 4.200 0.001 0.001 0.000   0 0.001
SGPQY9 27/04/2017 Call 4.300 0.430 0.430 0.000   0 0.430
SGPQZ9 27/04/2017 Put 4.300 0.003 0.003 0.000   0 0.003
SGPR19 27/04/2017 Call 4.400 0.335 0.335 0.000   0 0.335
SGPR29 27/04/2017 Put 4.400 0.008 0.008 0.000   0 0.008
SGPR39 27/04/2017 Call 4.500 0.245 0.245 0.000   0 0.245
SGPR49 27/04/2017 Put 4.500 0.020 0.020 0.000   0 0.020
SGPY69 27/04/2017 Call 4.510 0.240 0.240 0.000   0 0.240
SGPY79 27/04/2017 Put 4.510 0.020 0.020 0.000   0 0.020
SGPR59 27/04/2017 Call 4.600 0.170 0.170 0.155 250 0 0.170
SGPR69 27/04/2017 Put 4.600 0.045 0.045 0.040 100 0 0.045
SGPR79 27/04/2017 Call 4.700 0.105 0.105 0.000   0 0.105
SGPR89 27/04/2017 Put 4.700 0.080 0.080 0.000   0 0.080
SGPR99 27/04/2017 Call 4.800 0.055 0.055 0.000   0 0.055
SGPRF9 27/04/2017 Put 4.800 0.140 0.140 0.000   0 0.140
SGPRG9 27/04/2017 Call 4.900 0.030 0.030 0.000   0 0.030
SGPRH9 27/04/2017 Put 4.900 0.210 0.210 0.000   0 0.210
SGPRI9 27/04/2017 Call 5.000 0.010 0.010 0.000   0 0.010
SGPRJ9 27/04/2017 Put 5.000 0.300 0.300 0.000   0 0.300
SGPY89 27/04/2017 Call 5.010 0.010 0.010 0.000   0 0.010
SGPY99 27/04/2017 Put 5.010 0.305 0.305 0.000   0 0.305
SGPRK9 27/04/2017 Call 5.250 0.001 0.001 0.000   0 0.001
SGPRL9 27/04/2017 Put 5.250 0.540 0.540 0.000   0 0.540
SGPU99 27/04/2017 Call 5.500 0.000 0.000 0.000   0 0.000
SGPUA9 27/04/2017 Put 5.500 0.790 0.790 0.000   0 0.790
SGPUJ9 27/04/2017 Call 5.750 0.000 0.000 0.000   0 0.000
SGPUK9 27/04/2017 Put 5.750 1.040 1.040 0.000   0 1.040
SGPVN9 27/04/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SGPVO9 27/04/2017 Put 6.000 1.290 1.290 0.000   0 1.290
SGPYE9 27/04/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SGPYF9 27/04/2017 Put 6.250 1.540 1.540 0.000   0 1.540
SGPU49 25/05/2017 Call 0.010 4.710 4.710 0.000   0 4.710
SGPT99 25/05/2017 Call 3.500 1.225 1.225 0.000   0 1.225
SGPTA9 25/05/2017 Put 3.500 0.000 0.000 0.000   0 0.000
SGPTB9 25/05/2017 Call 3.600 1.130 1.130 0.000   0 1.130
SGPTC9 25/05/2017 Put 3.600 0.000 0.000 0.000   0 0.000
SGPTD9 25/05/2017 Call 3.700 1.030 1.030 0.000   0 1.030
SGPTE9 25/05/2017 Put 3.700 0.000 0.000 0.000   0 0.000
SGPTF9 25/05/2017 Call 3.800 0.930 0.930 0.000   0 0.930
SGPTG9 25/05/2017 Put 3.800 0.000 0.000 0.000   0 0.000
SGPTH9 25/05/2017 Call 3.900 0.830 0.830 0.000   0 0.830
SGPTI9 25/05/2017 Put 3.900 0.001 0.001 0.000   0 0.001
SGPTJ9 25/05/2017 Call 4.000 0.735 0.735 0.000   0 0.735
SGPTK9 25/05/2017 Put 4.000 0.002 0.002 0.000   0 0.002
SGPTL9 25/05/2017 Call 4.100 0.635 0.635 0.000   0 0.635
SGPTM9 25/05/2017 Put 4.100 0.004 0.004 0.000   0 0.004
SGPTN9 25/05/2017 Call 4.200 0.540 0.540 0.000   0 0.540
SGPTO9 25/05/2017 Put 4.200 0.008 0.008 0.000   0 0.008
SGPTP9 25/05/2017 Call 4.300 0.450 0.450 0.000   0 0.450
SGPTQ9 25/05/2017 Put 4.300 0.015 0.015 0.000   0 0.015
SGPTR9 25/05/2017 Call 4.400 0.360 0.360 0.000   0 0.360
SGPTS9 25/05/2017 Put 4.400 0.030 0.030 0.000   0 0.030
SGPTT9 25/05/2017 Call 4.500 0.280 0.280 0.000   0 0.280
SGPTU9 25/05/2017 Put 4.500 0.050 0.050 0.000   0 0.050
SGPYA9 25/05/2017 Call 4.510 0.270 0.270 0.000   0 0.270
SGPYB9 25/05/2017 Put 4.510 0.050 0.050 0.000   0 0.050
SGPTV9 25/05/2017 Call 4.600 0.205 0.205 0.000   0 0.205
SGPTW9 25/05/2017 Put 4.600 0.080 0.080 0.000   0 0.080
SGPTX9 25/05/2017 Call 4.700 0.145 0.145 0.000   0 0.145
SGPTY9 25/05/2017 Put 4.700 0.120 0.120 0.000   0 0.120
SGPTZ9 25/05/2017 Call 4.800 0.095 0.095 0.000   0 0.095
SGPU19 25/05/2017 Put 4.800 0.175 0.175 0.000   0 0.175
SGPU29 25/05/2017 Call 4.900 0.060 0.060 0.060 2,448 0 0.060
SGPU39 25/05/2017 Put 4.900 0.240 0.240 0.000   0 0.240
SGPU59 25/05/2017 Call 5.000 0.035 0.035 0.000   0 0.035
SGPU69 25/05/2017 Put 5.000 0.315 0.315 0.000   0 0.315
SGPYC9 25/05/2017 Call 5.010 0.035 0.035 0.000   0 0.035
SGPYD9 25/05/2017 Put 5.010 0.320 0.320 0.000   0 0.320
SGPU79 25/05/2017 Call 5.250 0.008 0.008 0.000   0 0.008
SGPU89 25/05/2017 Put 5.250 0.545 0.545 0.000   0 0.545
SGPUB9 25/05/2017 Call 5.500 0.001 0.001 0.000   0 0.001
SGPUC9 25/05/2017 Put 5.500 0.790 0.790 0.000   0 0.790
SGPUL9 25/05/2017 Call 5.750 0.000 0.000 0.000   0 0.000
SGPUM9 25/05/2017 Put 5.750 1.040 1.040 0.000   0 1.040
SGPVP9 25/05/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SGPVQ9 25/05/2017 Put 6.000 1.290 1.290 0.000   0 1.290
SGPYG9 25/05/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SGPYH9 25/05/2017 Put 6.250 1.540 1.540 0.000   0 1.540
SGPJZ9 29/06/2017 Call 0.010 4.590 4.590 0.000   0 4.590
SGPXJ8 29/06/2017 Call 3.200 1.525 1.525 0.000   0 1.525
SGPXK8 29/06/2017 Put 3.200 0.000 0.000 0.000   0 0.000
SGPWY8 29/06/2017 Call 3.400 1.330 1.330 0.000   0 1.330
SGPWZ8 29/06/2017 Put 3.400 0.000 0.000 0.000   0 0.000
SGPSG9 29/06/2017 Call 3.500 1.235 1.235 0.000   0 1.235
SGPSH9 29/06/2017 Put 3.500 0.001 0.001 0.000   0 0.001
SGPX18 29/06/2017 Call 3.600 1.135 1.135 0.000   0 1.135
SGPX28 29/06/2017 Put 3.600 0.001 0.001 0.000   0 0.001
SGPRM9 29/06/2017 Call 3.700 1.035 1.035 0.000   0 1.035
SGPRN9 29/06/2017 Put 3.700 0.003 0.003 0.000   0 0.003
SGPWW8 29/06/2017 Call 3.800 0.940 0.940 0.000   0 0.940
SGPWX8 29/06/2017 Put 3.800 0.006 0.006 0.000   0 0.006
SGPUD9 29/06/2017 Call 3.810 0.810 0.810 0.000   0 0.810
SGPUE9 29/06/2017 Put 3.810 0.006 0.006 0.000   0 0.006
SGPKJ9 29/06/2017 Call 3.900 0.840 0.840 0.000   0 0.840
SGPKK9 29/06/2017 Put 3.900 0.010 0.010 0.000   0 0.010
SGPUG9 29/06/2017 Call 3.910 0.715 0.715 0.000   0 0.715
SGPUF9 29/06/2017 Put 3.910 0.010 0.010 0.000   0 0.010
SGPX98 29/06/2017 Call 4.000 0.745 0.745 0.000   0 0.745
SGPXA8 29/06/2017 Put 4.000 0.020 0.020 0.000   0 0.020
SGPUH9 29/06/2017 Call 4.010 0.625 0.625 0.000   0 0.625
SGPUI9 29/06/2017 Put 4.010 0.020 0.020 0.000   0 0.020
SGPJ59 29/06/2017 Call 4.100 0.655 0.655 0.000   0 0.655
SGPJ69 29/06/2017 Put 4.100 0.030 0.030 0.000   0 0.030
SGPXB8 29/06/2017 Call 4.200 0.560 0.560 0.000   0 0.560
SGPXC8 29/06/2017 Put 4.200 0.045 0.045 0.000   0 0.045
SGPJ99 29/06/2017 Call 4.300 0.475 0.475 0.000   0 0.475
SGPJA9 29/06/2017 Put 4.300 0.070 0.070 0.000   0 0.070
SGPXD8 29/06/2017 Call 4.400 0.395 0.395 0.000   0 0.395
SGPXF8 29/06/2017 Put 4.400 0.095 0.095 0.000   0 0.095
SGPJ79 29/06/2017 Call 4.500 0.320 0.320 0.000   0 0.320
SGPJ89 29/06/2017 Put 4.500 0.135 0.135 0.000   0 0.135
SGPX38 29/06/2017 Call 4.600 0.255 0.255 0.000   0 0.255
SGPX48 29/06/2017 Put 4.600 0.180 0.180 0.000   0 0.180
SGPJD9 29/06/2017 Call 4.700 0.195 0.195 0.000   0 0.195
SGPJE9 29/06/2017 Put 4.700 0.235 0.235 0.000   0 0.235
SGPX78 29/06/2017 Call 4.800 0.150 0.150 0.000   0 0.150
SGPX88 29/06/2017 Put 4.800 0.295 0.295 0.000   0 0.295
SGPJB9 29/06/2017 Call 4.900 0.110 0.110 0.000   0 0.110
SGPJC9 29/06/2017 Put 4.900 0.370 0.370 0.000   0 0.370
SGPX58 29/06/2017 Call 5.000 0.080 0.080 0.000   0 0.080
SGPX68 29/06/2017 Put 5.000 0.445 0.445 0.000   0 0.445
SGPJ39 29/06/2017 Call 5.250 0.030 0.030 0.000   0 0.030
SGPJ49 29/06/2017 Put 5.250 0.665 0.665 0.000   0 0.665
SGPZI8 29/06/2017 Call 5.500 0.010 0.010 0.000   0 0.010
SGPZJ8 29/06/2017 Put 5.500 0.905 0.905 0.000   0 0.905
SGPJF9 29/06/2017 Call 5.750 0.003 0.003 0.000   0 0.003
SGPJG9 29/06/2017 Put 5.750 1.150 1.150 0.000   0 1.150
SGPEU9 29/06/2017 Call 6.000 0.001 0.001 0.000   0 0.001
SGPEV9 29/06/2017 Put 6.000 1.400 1.400 0.000   0 1.400
SGPKH9 29/06/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SGPKI9 29/06/2017 Put 6.250 1.645 1.645 0.000   0 1.645
SGPIY9 29/06/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SGPIZ9 29/06/2017 Put 6.500 1.895 1.895 0.000   0 1.895
SGPL89 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SGPL99 29/06/2017 Put 6.750 2.140 2.140 0.000   0 2.140
SGPWW9 27/07/2017 Call 0.010 4.595 4.595 0.000   0 4.595
SGPWX9 27/07/2017 Call 3.600 1.135 1.135 0.000   0 1.135
SGPWY9 27/07/2017 Put 3.600 0.007 0.007 0.000   0 0.007
SGPWO9 27/07/2017 Call 3.700 1.035 1.035 0.000   0 1.035
SGPWP9 27/07/2017 Put 3.700 0.010 0.010 0.000   0 0.010
SGPWG9 27/07/2017 Call 3.800 0.940 0.940 0.000   0 0.940
SGPWH9 27/07/2017 Put 3.800 0.020 0.020 0.000   0 0.020
SGPWS9 27/07/2017 Call 3.900 0.845 0.845 0.000   0 0.845
SGPWT9 27/07/2017 Put 3.900 0.025 0.025 0.000   0 0.025
SGPW89 27/07/2017 Call 4.000 0.745 0.745 0.000   0 0.745
SGPW99 27/07/2017 Put 4.000 0.040 0.040 0.000   0 0.040
SGPWK9 27/07/2017 Call 4.100 0.655 0.655 0.000   0 0.655
SGPWL9 27/07/2017 Put 4.100 0.055 0.055 0.000   0 0.055
SGPW69 27/07/2017 Call 4.200 0.565 0.565 0.000   0 0.565
SGPW79 27/07/2017 Put 4.200 0.070 0.070 0.000   0 0.070
SGPWQ9 27/07/2017 Call 4.300 0.475 0.475 0.000   0 0.475
SGPWR9 27/07/2017 Put 4.300 0.095 0.095 0.000   0 0.095
SGPWA9 27/07/2017 Call 4.400 0.395 0.395 0.000   0 0.395
SGPWB9 27/07/2017 Put 4.400 0.125 0.125 0.000   0 0.125
SGPWM9 27/07/2017 Call 4.500 0.320 0.320 0.000   0 0.320
SGPWN9 27/07/2017 Put 4.500 0.160 0.160 0.000   0 0.160
SGPWC9 27/07/2017 Call 4.600 0.255 0.255 0.000   0 0.255
SGPWD9 27/07/2017 Put 4.600 0.205 0.205 0.000   0 0.205
SGPW29 27/07/2017 Call 4.700 0.200 0.200 0.000   0 0.200
SGPW39 27/07/2017 Put 4.700 0.260 0.260 0.000   0 0.260
SGPWI9 27/07/2017 Call 4.800 0.150 0.150 0.000   0 0.150
SGPWJ9 27/07/2017 Put 4.800 0.320 0.320 0.000   0 0.320
SGPWU9 27/07/2017 Call 4.900 0.115 0.115 0.000   0 0.115
SGPWV9 27/07/2017 Put 4.900 0.390 0.390 0.000   0 0.390
SGPWE9 27/07/2017 Call 5.000 0.080 0.080 0.000   0 0.080
SGPWF9 27/07/2017 Put 5.000 0.465 0.465 0.000   0 0.465
SGPW49 27/07/2017 Call 5.250 0.035 0.035 0.000   0 0.035
SGPW59 27/07/2017 Put 5.250 0.680 0.680 0.000   0 0.680
SGPWZ9 27/07/2017 Call 5.500 0.010 0.010 0.000   0 0.010
SGPX19 27/07/2017 Put 5.500 0.915 0.915 0.000   0 0.915
SGPX29 27/07/2017 Call 5.750 0.004 0.004 0.000   0 0.004
SGPX39 27/07/2017 Put 5.750 1.160 1.160 0.000   0 1.160
SGPX49 27/07/2017 Call 6.000 0.001 0.001 0.000   0 0.001
SGPX59 27/07/2017 Put 6.000 1.405 1.405 0.000   0 1.405
SGPYI9 27/07/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SGPYJ9 27/07/2017 Put 6.250 1.655 1.655 0.000   0 1.655
SGPY59 24/08/2017 Call 0.010 4.605 4.605 0.000   0 4.605
SGPYQ9 24/08/2017 Call 3.800 0.940 0.940 0.000   0 0.940
SGPYR9 24/08/2017 Put 3.800 0.040 0.040 0.000   0 0.040
SGPYO9 24/08/2017 Call 3.900 0.845 0.845 0.000   0 0.845
SGPYP9 24/08/2017 Put 3.900 0.055 0.055 0.000   0 0.055
SGPXR9 24/08/2017 Call 4.000 0.750 0.750 0.000   0 0.750
SGPXS9 24/08/2017 Put 4.000 0.065 0.065 0.000   0 0.065
SGPXF9 24/08/2017 Call 4.100 0.660 0.660 0.000   0 0.660
SGPXG9 24/08/2017 Put 4.100 0.080 0.080 0.000   0 0.080
SGPXP9 24/08/2017 Call 4.200 0.570 0.570 0.000   0 0.570
SGPXQ9 24/08/2017 Put 4.200 0.095 0.095 0.000   0 0.095
SGPXV9 24/08/2017 Call 4.300 0.490 0.490 0.000   0 0.490
SGPXW9 24/08/2017 Put 4.300 0.120 0.120 0.000   0 0.120
SGPXT9 24/08/2017 Call 4.400 0.410 0.410 0.000   0 0.410
SGPXU9 24/08/2017 Put 4.400 0.150 0.150 0.000   0 0.150
SGPXC9 24/08/2017 Call 4.500 0.340 0.340 0.000   0 0.340
SGPXD9 24/08/2017 Put 4.500 0.185 0.185 0.000   0 0.185
SGPXJ9 24/08/2017 Call 4.600 0.275 0.275 0.000   0 0.275
SGPXK9 24/08/2017 Put 4.600 0.230 0.230 0.000   0 0.230
SGPXH9 24/08/2017 Call 4.700 0.220 0.220 0.000   0 0.220
SGPXI9 24/08/2017 Put 4.700 0.285 0.285 0.000   0 0.285
SGPYS9 24/08/2017 Call 4.710 0.190 0.190 0.000   0 0.190
SGPYT9 24/08/2017 Put 4.710 0.285 0.285 0.000   0 0.285
SGPXN9 24/08/2017 Call 4.800 0.175 0.175 0.000   0 0.175
SGPXO9 24/08/2017 Put 4.800 0.345 0.345 0.000   0 0.345
SGPYV9 24/08/2017 Call 4.810 0.150 0.150 0.000 70 0 0.150
SGPYU9 24/08/2017 Put 4.810 0.345 0.345 0.000   0 0.345
SGPXY9 24/08/2017 Call 4.900 0.135 0.135 0.000   0 0.135
SGPXZ9 24/08/2017 Put 4.900 0.410 0.410 0.000   0 0.410
SGPXL9 24/08/2017 Call 5.000 0.105 0.105 0.000   0 0.105
SGPXM9 24/08/2017 Put 5.000 0.485 0.485 0.000   0 0.485
SGPXA9 24/08/2017 Call 5.250 0.050 0.050 0.000   0 0.050
SGPXB9 24/08/2017 Put 5.250 0.695 0.695 0.000   0 0.695
SGPY19 24/08/2017 Call 5.500 0.020 0.020 0.000   0 0.020
SGPY29 24/08/2017 Put 5.500 0.920 0.920 0.000   0 0.920
SGPX89 24/08/2017 Call 5.750 0.009 0.009 0.000   0 0.009
SGPX99 24/08/2017 Put 5.750 1.160 1.160 0.000   0 1.160
SGPX69 24/08/2017 Call 6.000 0.004 0.004 0.000   0 0.004
SGPX79 24/08/2017 Put 6.000 1.405 1.405 0.000   0 1.405
SGPYK9 24/08/2017 Call 6.250 0.001 0.001 0.000   0 0.001
SGPYL9 24/08/2017 Put 6.250 1.655 1.655 0.000   0 1.655
SGPQ79 28/09/2017 Call 0.010 4.615 4.615 0.000   0 4.615
SGPCL9 28/09/2017 Call 3.400 1.330 1.330 0.000   0 1.330
SGPCM9 28/09/2017 Put 3.400 0.007 0.007 0.000   0 0.007
SGPSI9 28/09/2017 Call 3.500 1.230 1.230 0.000   0 1.230
SGPSJ9 28/09/2017 Put 3.500 0.010 0.010 0.000   0 0.010
SGPCP9 28/09/2017 Call 3.600 1.135 1.135 0.000   0 1.135
SGPCQ9 28/09/2017 Put 3.600 0.015 0.015 0.000   0 0.015
SGPRO9 28/09/2017 Call 3.700 1.035 1.035 0.000   0 1.035
SGPRP9 28/09/2017 Put 3.700 0.025 0.025 0.000   0 0.025
SGPCN9 28/09/2017 Call 3.800 0.935 0.935 0.000   0 0.935
SGPCO9 28/09/2017 Put 3.800 0.035 0.035 0.000   0 0.035
SGPQC9 28/09/2017 Call 3.900 0.840 0.840 0.000   0 0.840
SGPQD9 28/09/2017 Put 3.900 0.050 0.050 0.000   0 0.050
SGPVS9 28/09/2017 Call 3.910 0.755 0.755 0.000   0 0.755
SGPVR9 28/09/2017 Put 3.910 0.050 0.050 0.000   0 0.050
SGPCF9 28/09/2017 Call 4.000 0.750 0.750 0.000   0 0.750
SGPCG9 28/09/2017 Put 4.000 0.065 0.065 0.000   0 0.065
SGPVT9 28/09/2017 Call 4.010 0.670 0.670 0.000   0 0.670
SGPVU9 28/09/2017 Put 4.010 0.065 0.065 0.000   0 0.065
SGPP29 28/09/2017 Call 4.100 0.660 0.660 0.000   0 0.660
SGPP39 28/09/2017 Put 4.100 0.085 0.085 0.000   0 0.085
SGPC69 28/09/2017 Call 4.200 0.575 0.575 0.000   0 0.575
SGPC79 28/09/2017 Put 4.200 0.110 0.110 0.000   0 0.110
SGPP89 28/09/2017 Call 4.300 0.495 0.495 0.000   0 0.495
SGPP99 28/09/2017 Put 4.300 0.135 0.135 0.000   0 0.135
SGPCR9 28/09/2017 Call 4.400 0.425 0.425 0.000   0 0.425
SGPCS9 28/09/2017 Put 4.400 0.170 0.170 0.000   0 0.170
SGPPK9 28/09/2017 Call 4.500 0.360 0.360 0.000   0 0.360
SGPPL9 28/09/2017 Put 4.500 0.210 0.210 0.000   0 0.210
SGPCH9 28/09/2017 Call 4.600 0.295 0.295 0.000   0 0.295
SGPCI9 28/09/2017 Put 4.600 0.255 0.255 0.000   0 0.255
SGPP69 28/09/2017 Call 4.700 0.245 0.245 0.000   0 0.245
SGPP79 28/09/2017 Put 4.700 0.310 0.310 0.000   0 0.310
SGPCJ9 28/09/2017 Call 4.800 0.200 0.200 0.000 50 0 0.200
SGPCK9 28/09/2017 Put 4.800 0.370 0.370 0.000   0 0.370
SGPP49 28/09/2017 Call 4.900 0.160 0.160 0.000   0 0.160
SGPP59 28/09/2017 Put 4.900 0.435 0.435 0.000   0 0.435
SGPC89 28/09/2017 Call 5.000 0.130 0.130 0.000   0 0.130
SGPC99 28/09/2017 Put 5.000 0.505 0.505 0.000   0 0.505
SGPPM9 28/09/2017 Call 5.250 0.070 0.070 0.000   0 0.070
SGPPN9 28/09/2017 Put 5.250 0.710 0.710 0.000   0 0.710
SGPD39 28/09/2017 Call 5.500 0.035 0.035 0.000   0 0.035
SGPD49 28/09/2017 Put 5.500 0.930 0.930 0.000   0 0.930
SGPNZ9 28/09/2017 Call 5.750 0.020 0.020 0.000   0 0.020
SGPP19 28/09/2017 Put 5.750 1.165 1.165 0.000   0 1.165
SGPEW9 28/09/2017 Call 6.000 0.009 0.009 0.000   0 0.009
SGPEX9 28/09/2017 Put 6.000 1.410 1.410 0.000   0 1.410
SGPQ89 28/09/2017 Call 6.250 0.004 0.004 0.000   0 0.004
SGPQ99 28/09/2017 Put 6.250 1.655 1.655 0.000   0 1.655
SGPJ19 28/09/2017 Call 6.500 0.002 0.002 0.000   0 0.002
SGPJ29 28/09/2017 Put 6.500 1.900 1.900 0.000   0 1.900
SGPKL9 28/09/2017 Call 7.000 0.000 0.000 0.000   0 0.000
SGPKM9 28/09/2017 Put 7.000 2.395 2.395 0.000   0 2.395
SGPVM9 21/12/2017 Call 0.010 4.635 4.635 0.000   0 4.635
SGPSK9 21/12/2017 Call 3.400 1.330 1.330 0.000   0 1.330
SGPSL9 21/12/2017 Put 3.400 0.020 0.020 0.000   0 0.020
SGPNX9 21/12/2017 Call 3.600 1.135 1.135 0.000   0 1.135
SGPNY9 21/12/2017 Put 3.600 0.035 0.035 0.000   0 0.035
SGPVX9 21/12/2017 Call 3.700 1.040 1.040 0.000   0 1.040
SGPVY9 21/12/2017 Put 3.700 0.050 0.050 0.000   0 0.050
SGPK19 21/12/2017 Call 3.800 0.945 0.945 0.000   0 0.945
SGPK29 21/12/2017 Put 3.800 0.065 0.065 0.000   0 0.065
SGPV29 21/12/2017 Call 3.900 0.855 0.855 0.000   0 0.855
SGPV39 21/12/2017 Put 3.900 0.080 0.080 0.000   0 0.080
SGPJT9 21/12/2017 Call 4.000 0.770 0.770 0.000   0 0.770
SGPJU9 21/12/2017 Put 4.000 0.100 0.100 0.000   0 0.100
SGPUX9 21/12/2017 Call 4.100 0.685 0.685 0.000   0 0.685
SGPUY9 21/12/2017 Put 4.100 0.125 0.125 0.000   0 0.125
SGPJX9 21/12/2017 Call 4.200 0.610 0.610 0.000   0 0.610
SGPJY9 21/12/2017 Put 4.200 0.150 0.150 0.000   0 0.150
SGPUV9 21/12/2017 Call 4.300 0.535 0.535 0.000   0 0.535
SGPUW9 21/12/2017 Put 4.300 0.185 0.185 0.000   0 0.185
SGPJV9 21/12/2017 Call 4.400 0.470 0.470 0.000   0 0.470
SGPJW9 21/12/2017 Put 4.400 0.220 0.220 0.000   0 0.220
SGPUR9 21/12/2017 Call 4.500 0.405 0.405 0.000   0 0.405
SGPUS9 21/12/2017 Put 4.500 0.260 0.260 0.000   0 0.260
SGPJP9 21/12/2017 Call 4.600 0.350 0.350 0.000   0 0.350
SGPJQ9 21/12/2017 Put 4.600 0.305 0.305 0.000   0 0.305
SGPUT9 21/12/2017 Call 4.700 0.300 0.300 0.000   0 0.300
SGPUU9 21/12/2017 Put 4.700 0.355 0.355 0.000   0 0.355
SGPJN9 21/12/2017 Call 4.800 0.255 0.255 0.000   0 0.255
SGPJO9 21/12/2017 Put 4.800 0.415 0.415 0.000   0 0.415
SGPUZ9 21/12/2017 Call 4.900 0.215 0.215 0.000   0 0.215
SGPV19 21/12/2017 Put 4.900 0.475 0.475 0.000   0 0.475
SGPJR9 21/12/2017 Call 5.000 0.180 0.180 0.000   0 0.180
SGPJS9 21/12/2017 Put 5.000 0.545 0.545 0.000   0 0.545
SGPUP9 21/12/2017 Call 5.250 0.115 0.115 0.000   0 0.115
SGPUQ9 21/12/2017 Put 5.250 0.735 0.735 0.000   0 0.735
SGPJJ9 21/12/2017 Call 5.500 0.070 0.070 0.000   0 0.070
SGPJK9 21/12/2017 Put 5.500 0.945 0.945 0.000   0 0.945
SGPUN9 21/12/2017 Call 5.750 0.045 0.045 0.000   0 0.045
SGPUO9 21/12/2017 Put 5.750 1.175 1.175 0.000   0 1.175
SGPJL9 21/12/2017 Call 6.000 0.025 0.025 0.000   0 0.025
SGPJM9 21/12/2017 Put 6.000 1.410 1.410 0.000   0 1.410
SGPYM9 21/12/2017 Call 6.250 0.015 0.015 0.000   0 0.015
SGPYN9 21/12/2017 Put 6.250 1.650 1.650 0.000   0 1.650
SGPJH9 21/12/2017 Call 6.500 0.008 0.008 0.000   0 0.008
SGPJI9 21/12/2017 Put 6.500 1.900 1.900 0.000   0 1.900
SGPKN9 21/12/2017 Call 7.000 0.002 0.002 0.000   0 0.002
SGPKO9 21/12/2017 Put 7.000 2.395 2.395 0.000   0 2.395
SGPSM9 28/03/2018 Call 3.400 1.335 1.335 0.000   0 1.335
SGPSN9 28/03/2018 Put 3.400 0.060 0.060 0.000   0 0.060
SGPQE9 28/03/2018 Call 3.600 1.140 1.140 0.000   0 1.140
SGPQF9 28/03/2018 Put 3.600 0.085 0.085 0.000   0 0.085
SGPQA9 28/03/2018 Call 3.800 0.955 0.955 0.000   0 0.955
SGPQB9 28/03/2018 Put 3.800 0.120 0.120 0.000   0 0.120
SGPQ59 28/03/2018 Call 4.000 0.780 0.780 0.000   0 0.780
SGPQ69 28/03/2018 Put 4.000 0.170 0.170 0.000   0 0.170
SGPPU9 28/03/2018 Call 4.200 0.625 0.625 0.000   0 0.625
SGPPV9 28/03/2018 Put 4.200 0.235 0.235 0.000   0 0.235
SGPPS9 28/03/2018 Call 4.400 0.490 0.490 0.000   0 0.490
SGPPT9 28/03/2018 Put 4.400 0.315 0.315 0.000   0 0.315
SGPPY9 28/03/2018 Call 4.600 0.380 0.380 0.000   0 0.380
SGPPZ9 28/03/2018 Put 4.600 0.415 0.415 0.000   0 0.415
SGPPW9 28/03/2018 Call 4.800 0.285 0.285 0.000   0 0.285
SGPPX9 28/03/2018 Put 4.800 0.530 0.530 0.000   0 0.530
SGPPO9 28/03/2018 Call 5.000 0.215 0.215 0.000   0 0.215
SGPPP9 28/03/2018 Put 5.000 0.655 0.655 0.000   0 0.655
SGPQ39 28/03/2018 Call 5.500 0.095 0.095 0.000   0 0.095
SGPQ49 28/03/2018 Put 5.500 1.040 1.040 0.000   0 1.040
SGPPQ9 28/03/2018 Call 6.000 0.040 0.040 0.000   0 0.040
SGPPR9 28/03/2018 Put 6.000 1.485 1.485 0.000   0 1.485
SGPQ19 28/03/2018 Call 6.500 0.015 0.015 0.000   0 0.015
SGPQ29 28/03/2018 Put 6.500 1.960 1.960 0.000   0 1.960
SGPVZ9 28/06/2018 Call 3.400 1.330 1.330 0.000   0 1.330
SGPW19 28/06/2018 Put 3.400 0.090 0.090 0.000   0 0.090
SGPVV9 28/06/2018 Call 3.600 1.140 1.140 0.000   0 1.140
SGPVW9 28/06/2018 Put 3.600 0.125 0.125 0.000   0 0.125
SGPV89 28/06/2018 Call 3.800 0.960 0.960 0.000   0 0.960
SGPV99 28/06/2018 Put 3.800 0.175 0.175 0.000   0 0.175
SGPVE9 28/06/2018 Call 4.000 0.790 0.790 0.000   0 0.790
SGPVF9 28/06/2018 Put 4.000 0.235 0.235 0.000   0 0.235
SGPVC9 28/06/2018 Call 4.200 0.645 0.645 0.000   0 0.645
SGPVD9 28/06/2018 Put 4.200 0.310 0.310 0.000   0 0.310
SGPVG9 28/06/2018 Call 4.400 0.515 0.515 0.000   0 0.515
SGPVH9 28/06/2018 Put 4.400 0.400 0.400 0.000   0 0.400
SGPV69 28/06/2018 Call 4.600 0.410 0.410 0.000   0 0.410
SGPV79 28/06/2018 Put 4.600 0.505 0.505 0.000   0 0.505
SGPVI9 28/06/2018 Call 4.800 0.320 0.320 0.000   0 0.320
SGPVJ9 28/06/2018 Put 4.800 0.625 0.625 0.000   0 0.625
SGPVA9 28/06/2018 Call 5.000 0.250 0.250 0.000   0 0.250
SGPVB9 28/06/2018 Put 5.000 0.760 0.760 0.000   0 0.760
SGPV49 28/06/2018 Call 5.500 0.130 0.130 0.000   0 0.130
SGPV59 28/06/2018 Put 5.500 1.140 1.140 0.000   0 1.140
SGPVK9 28/06/2018 Call 6.000 0.065 0.065 0.000   0 0.065
SGPVL9 28/06/2018 Put 6.000 1.575 1.575 0.000   0 1.575
SGPY39 28/06/2018 Call 6.500 0.035 0.035 0.000   0 0.035
SGPY49 28/06/2018 Put 6.500 2.045 2.045 0.000   0 2.045

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.