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 4.380 Down -0.020 4.350 4.430 4.400 4.440 4.370 5,637,339 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPXG8 22/12/2016 Call 0.010 4.370 4.370 0.000   0 4.370
SGPRI8 22/12/2016 Call 3.000 1.380 1.380 0.000   0 1.380
SGPRJ8 22/12/2016 Put 3.000 0.000 0.000 0.000   3,210 0.000
SGPN28 22/12/2016 Call 3.200 1.185 1.185 0.000   0 1.185
SGPN38 22/12/2016 Put 3.200 0.000 0.000 0.000   0 0.000
SGPXL8 22/12/2016 Call 3.300 1.085 1.085 0.000   0 1.085
SGPXM8 22/12/2016 Put 3.300 0.000 0.000 0.000   0 0.000
SGPMO8 22/12/2016 Call 3.400 0.985 0.985 0.000   0 0.985
SGPMP8 22/12/2016 Put 3.400 0.000 0.000 0.000   0 0.000
SGPWO8 22/12/2016 Call 3.500 0.885 0.885 0.000   0 0.885
SGPWP8 22/12/2016 Put 3.500 0.000 0.000 0.000   0 0.000
SGPMI8 22/12/2016 Call 3.600 0.785 0.785 0.000   0 0.785
SGPMJ8 22/12/2016 Put 3.600 0.000 0.000 0.000   0 0.000
SGPCV9 22/12/2016 Call 3.610 0.775 0.775 0.000   0 0.775
SGPCU9 22/12/2016 Put 3.610 0.000 0.000 0.000   0 0.000
SGPWM8 22/12/2016 Call 3.700 0.685 0.685 0.000   0 0.685
SGPWN8 22/12/2016 Put 3.700 0.000 0.000 0.000   0 0.000
SGPCW9 22/12/2016 Call 3.710 0.675 0.675 0.000   0 0.675
SGPCX9 22/12/2016 Put 3.710 0.000 0.000 0.000   120 0.000
SGPMK8 22/12/2016 Call 3.800 0.585 0.585 0.000   0 0.585
SGPML8 22/12/2016 Put 3.800 0.000 0.000 0.000   0 0.000
SGPWK8 22/12/2016 Call 3.900 0.485 0.485 0.000   0 0.485
SGPWL8 22/12/2016 Put 3.900 0.000 0.000 0.000   100 0.000
SGPMG8 22/12/2016 Call 4.000 0.390 0.390 0.000   0 0.390
SGPMH8 22/12/2016 Put 4.000 0.000 0.000 0.000   447 0.000
SGPWI8 22/12/2016 Call 4.100 0.295 0.295 0.000   0 0.295
SGPWJ8 22/12/2016 Put 4.100 0.002 0.002 0.000   900 0.002
SGPMM8 22/12/2016 Call 4.200 0.205 0.205 0.000   842 0.205
SGPMN8 22/12/2016 Put 4.200 0.010 0.010 0.000   1,603 0.010
SGPWQ8 22/12/2016 Call 4.300 0.130 0.130 0.000   660 0.130
SGPWR8 22/12/2016 Put 4.300 0.030 0.030 0.000   455 0.030
SGPRR9 22/12/2016 Call 4.310 0.125 0.125 0.000   0 0.125
SGPRS9 22/12/2016 Put 4.310 0.035 0.035 0.000   800 0.035
SGPME8 22/12/2016 Call 4.400 0.070 0.070 0.000   816 0.070
SGPMF8 22/12/2016 Put 4.400 0.075 0.075 0.000   169 0.075
SGPRU9 22/12/2016 Call 4.410 0.065 0.065 0.000   0 0.065
SGPRT9 22/12/2016 Put 4.410 0.080 0.080 0.000   0 0.080
SGPWS8 22/12/2016 Call 4.500 0.030 0.030 0.000   1,121 0.030
SGPWT8 22/12/2016 Put 4.500 0.145 0.145 0.000   100 0.145
SGPRV9 22/12/2016 Call 4.510 0.030 0.030 0.000   0 0.030
SGPRW9 22/12/2016 Put 4.510 0.150 0.150 0.000   0 0.150
SGPM88 22/12/2016 Call 4.600 0.010 0.010 0.000   568 0.010
SGPM98 22/12/2016 Put 4.600 0.225 0.225 0.000   0 0.225
SGPRY9 22/12/2016 Call 4.610 0.010 0.010 0.000   0 0.010
SGPRX9 22/12/2016 Put 4.610 0.235 0.235 0.000   0 0.235
SGPWU8 22/12/2016 Call 4.700 0.003 0.003 0.000   3,230 0.003
SGPWV8 22/12/2016 Put 4.700 0.320 0.320 0.000   60 0.320
SGPMA8 22/12/2016 Call 4.800 0.001 0.001 0.000   0 0.001
SGPMB8 22/12/2016 Put 4.800 0.420 0.420 0.000   0 0.420
SGPWG8 22/12/2016 Call 4.900 0.000 0.000 0.000   128 0.000
SGPWH8 22/12/2016 Put 4.900 0.520 0.520 0.000   0 0.520
SGPMC8 22/12/2016 Call 5.000 0.000 0.000 0.000   439 0.000
SGPMD8 22/12/2016 Put 5.000 0.620 0.620 0.000   0 0.620
SGPZE8 22/12/2016 Call 5.250 0.000 0.000 0.000   0 0.000
SGPZF8 22/12/2016 Put 5.250 0.870 0.870 0.000   0 0.870
SGPPM8 22/12/2016 Call 5.500 0.000 0.000 0.000   0 0.000
SGPPN8 22/12/2016 Put 5.500 1.120 1.120 0.000   0 1.120
SGPFG9 22/12/2016 Call 5.750 0.000 0.000 0.000   0 0.000
SGPFH9 22/12/2016 Put 5.750 1.370 1.370 0.000   0 1.370
SGPI99 22/12/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SGPIF9 22/12/2016 Put 6.000 1.620 1.620 0.000   0 1.620
SGPIU9 22/12/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SGPIV9 22/12/2016 Put 6.250 1.870 1.870 0.000   0 1.870
SGPKD9 22/12/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SGPKE9 22/12/2016 Put 6.500 2.120 2.120 0.000   0 2.120
SGPL49 22/12/2016 Call 6.750 0.000 0.000 0.000   0 0.000
SGPL59 22/12/2016 Put 6.750 2.375 2.375 0.000   0 2.375
SGPM69 24/01/2017 Call 0.010 4.250 4.250 0.000   0 4.250
SGPSQ9 24/01/2017 Call 3.400 0.985 0.985 0.000   0 0.985
SGPSR9 24/01/2017 Put 3.400 0.000 0.000 0.000   0 0.000
SGPSA9 24/01/2017 Call 3.500 0.885 0.885 0.000   0 0.885
SGPSB9 24/01/2017 Put 3.500 0.000 0.000 0.000   0 0.000
SGPS29 24/01/2017 Call 3.600 0.785 0.785 0.000   0 0.785
SGPS39 24/01/2017 Put 3.600 0.001 0.001 0.000   41 0.001
SGPQI9 24/01/2017 Call 3.700 0.685 0.685 0.000   0 0.685
SGPQJ9 24/01/2017 Put 3.700 0.003 0.003 0.000   0 0.003
SGPNT9 24/01/2017 Call 3.800 0.585 0.585 0.000   0 0.585
SGPNU9 24/01/2017 Put 3.800 0.007 0.007 0.000   0 0.007
SGPNP9 24/01/2017 Call 3.900 0.485 0.485 0.000   0 0.485
SGPNQ9 24/01/2017 Put 3.900 0.015 0.015 0.000   0 0.015
SGPNL9 24/01/2017 Call 4.000 0.390 0.390 0.000   0 0.390
SGPNM9 24/01/2017 Put 4.000 0.030 0.030 0.000   1,207 0.030
SGPM99 24/01/2017 Call 4.100 0.295 0.295 0.000   0 0.295
SGPMA9 24/01/2017 Put 4.100 0.055 0.055 0.000   144 0.055
SGPT59 24/01/2017 Call 4.110 0.215 0.215 0.000   0 0.215
SGPT69 24/01/2017 Put 4.110 0.055 0.055 0.000   0 0.055
SGPM79 24/01/2017 Call 4.200 0.210 0.210 0.000   0 0.210
SGPM89 24/01/2017 Put 4.200 0.090 0.090 0.000   0 0.090
SGPT89 24/01/2017 Call 4.210 0.150 0.150 0.000   100 0.150
SGPT79 24/01/2017 Put 4.210 0.095 0.095 0.000   0 0.095
SGPLU9 24/01/2017 Call 4.300 0.135 0.135 0.000   600 0.135
SGPLW9 24/01/2017 Put 4.300 0.140 0.140 0.000   10 0.140
SGPSW9 24/01/2017 Call 4.310 0.095 0.095 0.000   0 0.095
SGPSX9 24/01/2017 Put 4.310 0.145 0.145 0.000   0 0.145
SGPLA9 24/01/2017 Call 4.400 0.080 0.080 0.000   45 0.080
SGPLB9 24/01/2017 Put 4.400 0.205 0.205 0.000   600 0.205
SGPSZ9 24/01/2017 Call 4.410 0.060 0.060 0.000   0 0.060
SGPSY9 24/01/2017 Put 4.410 0.210 0.210 0.000   0 0.210
SGPLX9 24/01/2017 Call 4.500 0.045 0.045 0.000   850 0.045
SGPLY9 24/01/2017 Put 4.500 0.280 0.280 0.000   0 0.280
SGPT19 24/01/2017 Call 4.510 0.035 0.035 0.000   0 0.035
SGPT29 24/01/2017 Put 4.510 0.285 0.285 0.000   0 0.285
SGPLE9 24/01/2017 Call 4.600 0.025 0.025 0.000   0 0.025
SGPLF9 24/01/2017 Put 4.600 0.365 0.365 0.000   60 0.365
SGPT49 24/01/2017 Call 4.610 0.020 0.020 0.000   0 0.020
SGPT39 24/01/2017 Put 4.610 0.370 0.370 0.000   0 0.370
SGPLS9 24/01/2017 Call 4.700 0.010 0.010 0.000   0 0.010
SGPLT9 24/01/2017 Put 4.700 0.455 0.455 0.000   0 0.455
SGPLC9 24/01/2017 Call 4.800 0.005 0.005 0.000   0 0.005
SGPLD9 24/01/2017 Put 4.800 0.550 0.550 0.000   22 0.550
SGPLZ9 24/01/2017 Call 4.900 0.002 0.002 0.000   0 0.002
SGPM19 24/01/2017 Put 4.900 0.650 0.650 0.000   0 0.650
SGPLG9 24/01/2017 Call 5.000 0.001 0.001 0.000   0 0.001
SGPLH9 24/01/2017 Put 5.000 0.745 0.745 0.000   0 0.745
SGPM29 24/01/2017 Call 5.250 0.000 0.000 0.000   0 0.000
SGPM39 24/01/2017 Put 5.250 0.995 0.995 0.000   0 0.995
SGPLO9 24/01/2017 Call 5.500 0.000 0.000 0.000   0 0.000
SGPLP9 24/01/2017 Put 5.500 1.245 1.245 0.000   0 1.245
SGPLM9 24/01/2017 Call 5.750 0.000 0.000 0.000   0 0.000
SGPLN9 24/01/2017 Put 5.750 1.495 1.495 0.000   0 1.495
SGPLI9 24/01/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SGPLJ9 24/01/2017 Put 6.000 1.745 1.745 0.000   0 1.745
SGPM49 24/01/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SGPM59 24/01/2017 Put 6.250 1.995 1.995 0.000   0 1.995
SGPLQ9 24/01/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SGPLR9 24/01/2017 Put 6.500 2.245 2.245 0.000   0 2.245
SGPLK9 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SGPLL9 24/01/2017 Put 6.750 2.495 2.495 0.000   0 2.495
SGPN69 23/02/2017 Call 0.010 4.255 4.255 0.000   0 4.255
SGPSS9 23/02/2017 Call 3.400 0.985 0.985 0.000   0 0.985
SGPST9 23/02/2017 Put 3.400 0.001 0.001 0.000   0 0.001
SGPSC9 23/02/2017 Call 3.500 0.885 0.885 0.000   0 0.885
SGPSD9 23/02/2017 Put 3.500 0.002 0.002 0.000   0 0.002
SGPS49 23/02/2017 Call 3.600 0.785 0.785 0.000   0 0.785
SGPS59 23/02/2017 Put 3.600 0.005 0.005 0.000   0 0.005
SGPQK9 23/02/2017 Call 3.700 0.685 0.685 0.000   0 0.685
SGPQL9 23/02/2017 Put 3.700 0.010 0.010 0.000   36 0.010
SGPNV9 23/02/2017 Call 3.800 0.585 0.585 0.000   0 0.585
SGPNW9 23/02/2017 Put 3.800 0.020 0.020 0.000   0 0.020
SGPNR9 23/02/2017 Call 3.900 0.485 0.485 0.000   0 0.485
SGPNS9 23/02/2017 Put 3.900 0.035 0.035 0.000   0 0.035
SGPNN9 23/02/2017 Call 4.000 0.390 0.390 0.000   40 0.390
SGPNO9 23/02/2017 Put 4.000 0.055 0.055 0.000   1,000 0.055
SGPN99 23/02/2017 Call 4.100 0.300 0.300 0.000   0 0.300
SGPNK9 23/02/2017 Put 4.100 0.085 0.085 0.000   0 0.085
SGPN79 23/02/2017 Call 4.200 0.220 0.220 0.000   500 0.220
SGPN89 23/02/2017 Put 4.200 0.125 0.125 0.000   0 0.125
SGPN29 23/02/2017 Call 4.300 0.155 0.155 0.000   840 0.155
SGPN39 23/02/2017 Put 4.300 0.170 0.170 0.160 12 12 0.170
SGPMB9 23/02/2017 Call 4.400 0.105 0.105 0.000   0 0.105
SGPMC9 23/02/2017 Put 4.400 0.230 0.230 0.000   0 0.230
SGPN49 23/02/2017 Call 4.500 0.070 0.070 0.000   0 0.070
SGPN59 23/02/2017 Put 4.500 0.295 0.295 0.000   0 0.295
SGPMJ9 23/02/2017 Call 4.600 0.045 0.045 0.000   0 0.045
SGPMK9 23/02/2017 Put 4.600 0.375 0.375 0.000   24 0.375
SGPMZ9 23/02/2017 Call 4.700 0.030 0.030 0.000   0 0.030
SGPN19 23/02/2017 Put 4.700 0.460 0.460 0.000   0 0.460
SGPMF9 23/02/2017 Call 4.800 0.020 0.020 0.000   0 0.020
SGPMG9 23/02/2017 Put 4.800 0.550 0.550 0.000   0 0.550
SGPMV9 23/02/2017 Call 4.900 0.010 0.010 0.000   0 0.010
SGPMW9 23/02/2017 Put 4.900 0.650 0.650 0.000   0 0.650
SGPML9 23/02/2017 Call 5.000 0.007 0.007 0.000   0 0.007
SGPMM9 23/02/2017 Put 5.000 0.745 0.745 0.000   50 0.745
SGPMR9 23/02/2017 Call 5.250 0.002 0.002 0.000   0 0.002
SGPMS9 23/02/2017 Put 5.250 0.995 0.995 0.000   0 0.995
SGPMX9 23/02/2017 Call 5.500 0.000 0.000 0.000   0 0.000
SGPMY9 23/02/2017 Put 5.500 1.245 1.245 0.000   0 1.245
SGPMN9 23/02/2017 Call 5.750 0.000 0.000 0.000   0 0.000
SGPMO9 23/02/2017 Put 5.750 1.495 1.495 0.000   0 1.495
SGPMH9 23/02/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SGPMI9 23/02/2017 Put 6.000 1.745 1.745 0.000   0 1.745
SGPMT9 23/02/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SGPMU9 23/02/2017 Put 6.250 1.995 1.995 0.000   0 1.995
SGPMP9 23/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SGPMQ9 23/02/2017 Put 6.500 2.245 2.245 0.000   0 2.245
SGPMD9 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SGPME9 23/02/2017 Put 6.750 2.495 2.495 0.000   0 2.495
SGPCT9 30/03/2017 Call 0.010 4.265 4.265 0.000   0 4.265
SGPT28 30/03/2017 Call 3.000 1.385 1.385 0.000   0 1.385
SGPT38 30/03/2017 Put 3.000 0.000 0.000 0.000   0 0.000
SGPSX8 30/03/2017 Call 3.200 1.185 1.185 0.000   0 1.185
SGPSY8 30/03/2017 Put 3.200 0.002 0.002 0.000   0 0.002
SGPSZ8 30/03/2017 Call 3.400 0.985 0.985 0.000   0 0.985
SGPT18 30/03/2017 Put 3.400 0.006 0.006 0.000   0 0.006
SGPBP9 30/03/2017 Call 3.500 0.885 0.885 0.000   0 0.885
SGPBQ9 30/03/2017 Put 3.500 0.010 0.010 0.000   1,750 0.010
SGPT68 30/03/2017 Call 3.600 0.785 0.785 0.000   0 0.785
SGPT78 30/03/2017 Put 3.600 0.020 0.020 0.000   0 0.020
SGPBR9 30/03/2017 Call 3.700 0.685 0.685 0.000   0 0.685
SGPBS9 30/03/2017 Put 3.700 0.030 0.030 0.000   0 0.030
SGPT48 30/03/2017 Call 3.800 0.585 0.585 0.000   0 0.585
SGPT58 30/03/2017 Put 3.800 0.045 0.045 0.000   90 0.045
SGPBT9 30/03/2017 Call 3.900 0.490 0.490 0.000   0 0.490
SGPBU9 30/03/2017 Put 3.900 0.060 0.060 0.000   0 0.060
SGPTA8 30/03/2017 Call 4.000 0.400 0.400 0.000   0 0.400
SGPTB8 30/03/2017 Put 4.000 0.085 0.085 0.000   50 0.085
SGPBX9 30/03/2017 Call 4.100 0.315 0.315 0.000   0 0.315
SGPBY9 30/03/2017 Put 4.100 0.115 0.115 0.000   0 0.115
SGPT88 30/03/2017 Call 4.200 0.240 0.240 0.000   0 0.240
SGPT98 30/03/2017 Put 4.200 0.155 0.155 0.000   1,094 0.155
SGPBZ9 30/03/2017 Call 4.300 0.180 0.180 0.000   0 0.180
SGPC19 30/03/2017 Put 4.300 0.200 0.200 0.000   0 0.200
SGPTC8 30/03/2017 Call 4.400 0.135 0.135 0.000   390 0.135
SGPTD8 30/03/2017 Put 4.400 0.260 0.260 0.000   1,126 0.260
SGPBV9 30/03/2017 Call 4.500 0.100 0.100 0.000   0 0.100
SGPBW9 30/03/2017 Put 4.500 0.320 0.320 0.000   0 0.320
SGPTE8 30/03/2017 Call 4.600 0.070 0.070 0.000   430 0.070
SGPTF8 30/03/2017 Put 4.600 0.395 0.395 0.000   140 0.395
SGPC49 30/03/2017 Call 4.700 0.050 0.050 0.000   620 0.050
SGPC59 30/03/2017 Put 4.700 0.475 0.475 0.000   887 0.475
SGPTH8 30/03/2017 Call 4.800 0.035 0.035 0.000   200 0.035
SGPTI8 30/03/2017 Put 4.800 0.565 0.565 0.000   100 0.565
SGPC29 30/03/2017 Call 4.900 0.025 0.025 0.000   50 0.025
SGPC39 30/03/2017 Put 4.900 0.655 0.655 0.000   0 0.655
SGPVZ8 30/03/2017 Call 5.000 0.015 0.015 0.000   0 0.015
SGPW18 30/03/2017 Put 5.000 0.750 0.750 0.000   100 0.750
SGPD79 30/03/2017 Call 5.250 0.006 0.006 0.000   74 0.006
SGPD89 30/03/2017 Put 5.250 0.995 0.995 0.000   0 0.995
SGPKP9 30/03/2017 Call 5.260 0.006 0.006 0.000   987 0.006
SGPKQ9 30/03/2017 Put 5.260 0.985 0.985 0.000   0 0.985
SGPZG8 30/03/2017 Call 5.500 0.002 0.002 0.000   0 0.002
SGPZH8 30/03/2017 Put 5.500 1.245 1.245 0.000   0 1.245
SGPKS9 30/03/2017 Call 5.510 0.002 0.002 0.000   0 0.002
SGPKR9 30/03/2017 Put 5.510 1.235 1.235 0.000   0 1.235
SGPFI9 30/03/2017 Call 5.750 0.001 0.001 0.000   0 0.001
SGPFJ9 30/03/2017 Put 5.750 1.495 1.495 0.000   0 1.495
SGPIG9 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SGPIH9 30/03/2017 Put 6.000 1.745 1.745 0.000   0 1.745
SGPIW9 30/03/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SGPIX9 30/03/2017 Put 6.250 1.995 1.995 0.000   0 1.995
SGPKF9 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SGPKG9 30/03/2017 Put 6.500 2.245 2.245 0.000   0 2.245
SGPL69 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SGPL79 30/03/2017 Put 6.750 2.495 2.495 0.000   0 2.495
SGPRQ9 27/04/2017 Call 0.010 4.270 4.270 0.000   0 4.270
SGPSU9 27/04/2017 Call 3.400 0.985 0.985 0.000   0 0.985
SGPSV9 27/04/2017 Put 3.400 0.015 0.015 0.000   0 0.015
SGPSE9 27/04/2017 Call 3.500 0.885 0.885 0.000   0 0.885
SGPSF9 27/04/2017 Put 3.500 0.020 0.020 0.000   0 0.020
SGPS69 27/04/2017 Call 3.600 0.785 0.785 0.000   0 0.785
SGPS79 27/04/2017 Put 3.600 0.030 0.030 0.000   0 0.030
SGPQM9 27/04/2017 Call 3.700 0.685 0.685 0.000   0 0.685
SGPQN9 27/04/2017 Put 3.700 0.045 0.045 0.000   0 0.045
SGPQO9 27/04/2017 Call 3.800 0.590 0.590 0.000   0 0.590
SGPQP9 27/04/2017 Put 3.800 0.065 0.065 0.000   100 0.065
SGPQQ9 27/04/2017 Call 3.900 0.495 0.495 0.000   0 0.495
SGPQR9 27/04/2017 Put 3.900 0.085 0.085 0.000   0 0.085
SGPQS9 27/04/2017 Call 4.000 0.410 0.410 0.000   0 0.410
SGPQT9 27/04/2017 Put 4.000 0.110 0.110 0.000   0 0.110
SGPQU9 27/04/2017 Call 4.100 0.335 0.335 0.000   0 0.335
SGPQV9 27/04/2017 Put 4.100 0.140 0.140 0.000   0 0.140
SGPQW9 27/04/2017 Call 4.200 0.270 0.270 0.000   0 0.270
SGPQX9 27/04/2017 Put 4.200 0.175 0.175 0.000   0 0.175
SGPQY9 27/04/2017 Call 4.300 0.210 0.210 0.000   0 0.210
SGPQZ9 27/04/2017 Put 4.300 0.225 0.225 0.000   24 0.225
SGPR19 27/04/2017 Call 4.400 0.165 0.165 0.000   0 0.165
SGPR29 27/04/2017 Put 4.400 0.280 0.280 0.000   25 0.280
SGPR39 27/04/2017 Call 4.500 0.130 0.130 0.000   0 0.130
SGPR49 27/04/2017 Put 4.500 0.345 0.345 0.000   0 0.345
SGPR59 27/04/2017 Call 4.600 0.095 0.095 0.000   0 0.095
SGPR69 27/04/2017 Put 4.600 0.415 0.415 0.000   0 0.415
SGPR79 27/04/2017 Call 4.700 0.075 0.075 0.000   0 0.075
SGPR89 27/04/2017 Put 4.700 0.495 0.495 0.000   0 0.495
SGPR99 27/04/2017 Call 4.800 0.055 0.055 0.000   0 0.055
SGPRF9 27/04/2017 Put 4.800 0.575 0.575 0.000   0 0.575
SGPRG9 27/04/2017 Call 4.900 0.040 0.040 0.000   0 0.040
SGPRH9 27/04/2017 Put 4.900 0.665 0.665 0.000   0 0.665
SGPRI9 27/04/2017 Call 5.000 0.030 0.030 0.000   0 0.030
SGPRJ9 27/04/2017 Put 5.000 0.755 0.755 0.000   0 0.755
SGPRK9 27/04/2017 Call 5.250 0.015 0.015 0.000   0 0.015
SGPRL9 27/04/2017 Put 5.250 1.000 1.000 0.000   0 1.000
SGPU49 25/05/2017 Call 0.010 4.275 4.275 0.000   0 4.275
SGPT99 25/05/2017 Call 3.500 0.885 0.885 0.000   0 0.885
SGPTA9 25/05/2017 Put 3.500 0.020 0.020 0.000   0 0.020
SGPTB9 25/05/2017 Call 3.600 0.785 0.785 0.000   0 0.785
SGPTC9 25/05/2017 Put 3.600 0.030 0.030 0.000   0 0.030
SGPTD9 25/05/2017 Call 3.700 0.685 0.685 0.000   0 0.685
SGPTE9 25/05/2017 Put 3.700 0.045 0.045 0.000   0 0.045
SGPTF9 25/05/2017 Call 3.800 0.590 0.590 0.000   0 0.590
SGPTG9 25/05/2017 Put 3.800 0.065 0.065 0.000   0 0.065
SGPTH9 25/05/2017 Call 3.900 0.500 0.500 0.000   0 0.500
SGPTI9 25/05/2017 Put 3.900 0.090 0.090 0.000   0 0.090
SGPTJ9 25/05/2017 Call 4.000 0.420 0.420 0.000   0 0.420
SGPTK9 25/05/2017 Put 4.000 0.120 0.120 0.000   0 0.120
SGPTL9 25/05/2017 Call 4.100 0.355 0.355 0.000   0 0.355
SGPTM9 25/05/2017 Put 4.100 0.155 0.155 0.000   0 0.155
SGPTN9 25/05/2017 Call 4.200 0.290 0.290 0.000   0 0.290
SGPTO9 25/05/2017 Put 4.200 0.195 0.195 0.000   0 0.195
SGPTP9 25/05/2017 Call 4.300 0.240 0.240 0.000   0 0.240
SGPTQ9 25/05/2017 Put 4.300 0.240 0.240 0.000   0 0.240
SGPTR9 25/05/2017 Call 4.400 0.190 0.190 0.000   0 0.190
SGPTS9 25/05/2017 Put 4.400 0.295 0.295 0.000   0 0.295
SGPTT9 25/05/2017 Call 4.500 0.150 0.150 0.000   0 0.150
SGPTU9 25/05/2017 Put 4.500 0.360 0.360 0.000   0 0.360
SGPTV9 25/05/2017 Call 4.600 0.115 0.115 0.000   0 0.115
SGPTW9 25/05/2017 Put 4.600 0.425 0.425 0.000   0 0.425
SGPTX9 25/05/2017 Call 4.700 0.090 0.090 0.000   0 0.090
SGPTY9 25/05/2017 Put 4.700 0.505 0.505 0.000   0 0.505
SGPTZ9 25/05/2017 Call 4.800 0.070 0.070 0.000   0 0.070
SGPU19 25/05/2017 Put 4.800 0.585 0.585 0.000   0 0.585
SGPU29 25/05/2017 Call 4.900 0.050 0.050 0.000   0 0.050
SGPU39 25/05/2017 Put 4.900 0.675 0.675 0.000   0 0.675
SGPU59 25/05/2017 Call 5.000 0.040 0.040 0.000   0 0.040
SGPU69 25/05/2017 Put 5.000 0.765 0.765 0.000   0 0.765
SGPU79 25/05/2017 Call 5.250 0.020 0.020 0.000   0 0.020
SGPU89 25/05/2017 Put 5.250 1.010 1.010 0.000   0 1.010
SGPJZ9 29/06/2017 Call 0.010 4.155 4.155 0.000   0 4.155
SGPXJ8 29/06/2017 Call 3.200 1.185 1.185 0.000   0 1.185
SGPXK8 29/06/2017 Put 3.200 0.020 0.020 0.000   10 0.020
SGPWY8 29/06/2017 Call 3.400 0.985 0.985 0.000   0 0.985
SGPWZ8 29/06/2017 Put 3.400 0.045 0.045 0.000   0 0.045
SGPSG9 29/06/2017 Call 3.500 0.885 0.885 0.000   0 0.885
SGPSH9 29/06/2017 Put 3.500 0.060 0.060 0.000   0 0.060
SGPX18 29/06/2017 Call 3.600 0.790 0.790 0.000   0 0.790
SGPX28 29/06/2017 Put 3.600 0.080 0.080 0.000   0 0.080
SGPRM9 29/06/2017 Call 3.700 0.690 0.690 0.000   0 0.690
SGPRN9 29/06/2017 Put 3.700 0.100 0.100 0.000   0 0.100
SGPWW8 29/06/2017 Call 3.800 0.595 0.595 0.000   0 0.595
SGPWX8 29/06/2017 Put 3.800 0.125 0.125 0.000   80 0.125
SGPKJ9 29/06/2017 Call 3.900 0.510 0.510 0.000   0 0.510
SGPKK9 29/06/2017 Put 3.900 0.155 0.155 0.000   0 0.155
SGPX98 29/06/2017 Call 4.000 0.435 0.435 0.000   0 0.435
SGPXA8 29/06/2017 Put 4.000 0.190 0.190 0.000   0 0.190
SGPJ59 29/06/2017 Call 4.100 0.370 0.370 0.000   0 0.370
SGPJ69 29/06/2017 Put 4.100 0.230 0.230 0.000   0 0.230
SGPXB8 29/06/2017 Call 4.200 0.310 0.310 0.000   0 0.310
SGPXC8 29/06/2017 Put 4.200 0.275 0.275 0.000   1,000 0.275
SGPJ99 29/06/2017 Call 4.300 0.255 0.255 0.000   0 0.255
SGPJA9 29/06/2017 Put 4.300 0.330 0.330 0.000   0 0.330
SGPXD8 29/06/2017 Call 4.400 0.210 0.210 0.000   0 0.210
SGPXF8 29/06/2017 Put 4.400 0.390 0.390 0.000   0 0.390
SGPJ79 29/06/2017 Call 4.500 0.175 0.175 0.000   0 0.175
SGPJ89 29/06/2017 Put 4.500 0.455 0.455 0.000   0 0.455
SGPX38 29/06/2017 Call 4.600 0.140 0.140 0.000   410 0.140
SGPX48 29/06/2017 Put 4.600 0.530 0.530 0.000   70 0.530
SGPJD9 29/06/2017 Call 4.700 0.115 0.115 0.000   54 0.115
SGPJE9 29/06/2017 Put 4.700 0.610 0.610 0.000   0 0.610
SGPX78 29/06/2017 Call 4.800 0.090 0.090 0.000   0 0.090
SGPX88 29/06/2017 Put 4.800 0.690 0.690 0.000   0 0.690
SGPJB9 29/06/2017 Call 4.900 0.075 0.075 0.000   0 0.075
SGPJC9 29/06/2017 Put 4.900 0.775 0.775 0.000   0 0.775
SGPX58 29/06/2017 Call 5.000 0.060 0.060 0.000   0 0.060
SGPX68 29/06/2017 Put 5.000 0.865 0.865 0.000   0 0.865
SGPJ39 29/06/2017 Call 5.250 0.030 0.030 0.000   0 0.030
SGPJ49 29/06/2017 Put 5.250 1.095 1.095 0.000   0 1.095
SGPZI8 29/06/2017 Call 5.500 0.015 0.015 0.000   0 0.015
SGPZJ8 29/06/2017 Put 5.500 1.330 1.330 0.000   0 1.330
SGPJF9 29/06/2017 Call 5.750 0.009 0.009 0.000   0 0.009
SGPJG9 29/06/2017 Put 5.750 1.575 1.575 0.000   0 1.575
SGPEU9 29/06/2017 Call 6.000 0.004 0.004 0.000   0 0.004
SGPEV9 29/06/2017 Put 6.000 1.820 1.820 0.000   0 1.820
SGPKH9 29/06/2017 Call 6.250 0.002 0.002 0.000   0 0.002
SGPKI9 29/06/2017 Put 6.250 2.065 2.065 0.000   0 2.065
SGPIY9 29/06/2017 Call 6.500 0.001 0.001 0.000   0 0.001
SGPIZ9 29/06/2017 Put 6.500 2.315 2.315 0.000   0 2.315
SGPL89 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SGPL99 29/06/2017 Put 6.750 2.560 2.560 0.000   0 2.560
SGPQ79 28/09/2017 Call 0.010 4.170 4.170 0.000   0 4.170
SGPCL9 28/09/2017 Call 3.400 0.985 0.985 0.000   0 0.985
SGPCM9 28/09/2017 Put 3.400 0.065 0.065 0.000   0 0.065
SGPSI9 28/09/2017 Call 3.500 0.890 0.890 0.000   0 0.890
SGPSJ9 28/09/2017 Put 3.500 0.090 0.090 0.000   0 0.090
SGPCP9 28/09/2017 Call 3.600 0.790 0.790 0.000   0 0.790
SGPCQ9 28/09/2017 Put 3.600 0.115 0.115 0.000   0 0.115
SGPRO9 28/09/2017 Call 3.700 0.695 0.695 0.000   0 0.695
SGPRP9 28/09/2017 Put 3.700 0.140 0.140 0.000   0 0.140
SGPCN9 28/09/2017 Call 3.800 0.605 0.605 0.000   0 0.605
SGPCO9 28/09/2017 Put 3.800 0.165 0.165 0.000   0 0.165
SGPQC9 28/09/2017 Call 3.900 0.525 0.525 0.000   0 0.525
SGPQD9 28/09/2017 Put 3.900 0.195 0.195 0.000   0 0.195
SGPCF9 28/09/2017 Call 4.000 0.455 0.455 0.000   0 0.455
SGPCG9 28/09/2017 Put 4.000 0.230 0.230 0.000   0 0.230
SGPP29 28/09/2017 Call 4.100 0.390 0.390 0.000   0 0.390
SGPP39 28/09/2017 Put 4.100 0.270 0.270 0.000   0 0.270
SGPC69 28/09/2017 Call 4.200 0.335 0.335 0.000   0 0.335
SGPC79 28/09/2017 Put 4.200 0.315 0.315 0.000   0 0.315
SGPP89 28/09/2017 Call 4.300 0.280 0.280 0.000   0 0.280
SGPP99 28/09/2017 Put 4.300 0.370 0.370 0.000   0 0.370
SGPCR9 28/09/2017 Call 4.400 0.240 0.240 0.000   0 0.240
SGPCS9 28/09/2017 Put 4.400 0.425 0.425 0.000   0 0.425
SGPPK9 28/09/2017 Call 4.500 0.205 0.205 0.000   0 0.205
SGPPL9 28/09/2017 Put 4.500 0.495 0.495 0.000   0 0.495
SGPCH9 28/09/2017 Call 4.600 0.170 0.170 0.000   232 0.170
SGPCI9 28/09/2017 Put 4.600 0.565 0.565 0.000   0 0.565
SGPP69 28/09/2017 Call 4.700 0.145 0.145 0.000   0 0.145
SGPP79 28/09/2017 Put 4.700 0.640 0.640 0.000   0 0.640
SGPCJ9 28/09/2017 Call 4.800 0.120 0.120 0.000   0 0.120
SGPCK9 28/09/2017 Put 4.800 0.715 0.715 0.000   0 0.715
SGPP49 28/09/2017 Call 4.900 0.105 0.105 0.000   0 0.105
SGPP59 28/09/2017 Put 4.900 0.800 0.800 0.000   0 0.800
SGPC89 28/09/2017 Call 5.000 0.085 0.085 0.000   0 0.085
SGPC99 28/09/2017 Put 5.000 0.880 0.880 0.000   0 0.880
SGPPM9 28/09/2017 Call 5.250 0.055 0.055 0.000   0 0.055
SGPPN9 28/09/2017 Put 5.250 1.100 1.100 0.000   0 1.100
SGPD39 28/09/2017 Call 5.500 0.035 0.035 0.000   0 0.035
SGPD49 28/09/2017 Put 5.500 1.335 1.335 0.000   0 1.335
SGPNZ9 28/09/2017 Call 5.750 0.020 0.020 0.000   0 0.020
SGPP19 28/09/2017 Put 5.750 1.575 1.575 0.000   0 1.575
SGPEW9 28/09/2017 Call 6.000 0.015 0.015 0.000   0 0.015
SGPEX9 28/09/2017 Put 6.000 1.820 1.820 0.000   0 1.820
SGPQ89 28/09/2017 Call 6.250 0.008 0.008 0.000   0 0.008
SGPQ99 28/09/2017 Put 6.250 2.065 2.065 0.000   0 2.065
SGPJ19 28/09/2017 Call 6.500 0.005 0.005 0.000   0 0.005
SGPJ29 28/09/2017 Put 6.500 2.315 2.315 0.000   0 2.315
SGPKL9 28/09/2017 Call 7.000 0.002 0.002 0.000   0 0.002
SGPKM9 28/09/2017 Put 7.000 2.810 2.810 0.000   0 2.810
SGPSK9 21/12/2017 Call 3.400 0.985 0.985 0.000   0 0.985
SGPSL9 21/12/2017 Put 3.400 0.085 0.085 0.000   0 0.085
SGPNX9 21/12/2017 Call 3.600 0.795 0.795 0.000   0 0.795
SGPNY9 21/12/2017 Put 3.600 0.135 0.135 0.000   0 0.135
SGPK19 21/12/2017 Call 3.800 0.630 0.630 0.000   0 0.630
SGPK29 21/12/2017 Put 3.800 0.190 0.190 0.000   0 0.190
SGPJT9 21/12/2017 Call 4.000 0.490 0.490 0.000   0 0.490
SGPJU9 21/12/2017 Put 4.000 0.260 0.260 0.000   0 0.260
SGPJX9 21/12/2017 Call 4.200 0.380 0.380 0.000   0 0.380
SGPJY9 21/12/2017 Put 4.200 0.350 0.350 0.000   100 0.350
SGPJV9 21/12/2017 Call 4.400 0.285 0.285 0.000   0 0.285
SGPJW9 21/12/2017 Put 4.400 0.460 0.460 0.000   0 0.460
SGPJP9 21/12/2017 Call 4.600 0.215 0.215 0.000   0 0.215
SGPJQ9 21/12/2017 Put 4.600 0.595 0.595 0.000   100 0.595
SGPJN9 21/12/2017 Call 4.800 0.160 0.160 0.000   0 0.160
SGPJO9 21/12/2017 Put 4.800 0.745 0.745 0.000   0 0.745
SGPJR9 21/12/2017 Call 5.000 0.120 0.120 0.000   100 0.120
SGPJS9 21/12/2017 Put 5.000 0.905 0.905 0.000   0 0.905
SGPJJ9 21/12/2017 Call 5.500 0.060 0.060 0.000   0 0.060
SGPJK9 21/12/2017 Put 5.500 1.350 1.350 0.000   0 1.350
SGPJL9 21/12/2017 Call 6.000 0.030 0.030 0.000   0 0.030
SGPJM9 21/12/2017 Put 6.000 1.825 1.825 0.000   0 1.825
SGPJH9 21/12/2017 Call 6.500 0.010 0.010 0.000   0 0.010
SGPJI9 21/12/2017 Put 6.500 2.315 2.315 0.000   0 2.315
SGPKN9 21/12/2017 Call 7.000 0.005 0.005 0.000   0 0.005
SGPKO9 21/12/2017 Put 7.000 2.810 2.810 0.000   0 2.810
SGPSM9 28/03/2018 Call 3.400 0.990 0.990 0.000   0 0.990
SGPSN9 28/03/2018 Put 3.400 0.160 0.160 0.000   0 0.160
SGPQE9 28/03/2018 Call 3.600 0.800 0.800 0.000   0 0.800
SGPQF9 28/03/2018 Put 3.600 0.215 0.215 0.000   20 0.215
SGPQA9 28/03/2018 Call 3.800 0.635 0.635 0.000   0 0.635
SGPQB9 28/03/2018 Put 3.800 0.280 0.280 0.000   0 0.280
SGPQ59 28/03/2018 Call 4.000 0.505 0.505 0.000   250 0.505
SGPQ69 28/03/2018 Put 4.000 0.370 0.370 0.000   0 0.370
SGPPU9 28/03/2018 Call 4.200 0.395 0.395 0.000   0 0.395
SGPPV9 28/03/2018 Put 4.200 0.470 0.470 0.000   0 0.470
SGPPS9 28/03/2018 Call 4.400 0.310 0.310 0.000   0 0.310
SGPPT9 28/03/2018 Put 4.400 0.590 0.590 0.000   0 0.590
SGPPY9 28/03/2018 Call 4.600 0.240 0.240 0.000   0 0.240
SGPPZ9 28/03/2018 Put 4.600 0.725 0.725 0.000   250 0.725
SGPPW9 28/03/2018 Call 4.800 0.190 0.190 0.000   0 0.190
SGPPX9 28/03/2018 Put 4.800 0.875 0.875 0.000   0 0.875
SGPPO9 28/03/2018 Call 5.000 0.150 0.150 0.000   0 0.150
SGPPP9 28/03/2018 Put 5.000 1.030 1.030 0.000   0 1.030
SGPQ39 28/03/2018 Call 5.500 0.080 0.080 0.000   0 0.080
SGPQ49 28/03/2018 Put 5.500 1.455 1.455 0.000   0 1.455
SGPPQ9 28/03/2018 Call 6.000 0.045 0.045 0.000   0 0.045
SGPPR9 28/03/2018 Put 6.000 1.910 1.910 0.000   0 1.910
SGPQ19 28/03/2018 Call 6.500 0.020 0.020 0.000   0 0.020
SGPQ29 28/03/2018 Put 6.500 2.385 2.385 0.000   0 2.385

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.