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 4.980 Down -0.010 4.950 4.980 4.990 5.010 4.955 5,010,462 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
SGPYL8 28/07/2016 Call 0.010 4.970 4.970 0.000   0 4.970
SGPYO8 28/07/2016 Call 3.300 1.685 1.685 0.000   0 1.685
SGPYP8 28/07/2016 Put 3.300 0.000 0.000 0.000   0 0.000
SGPXP8 28/07/2016 Call 3.400 1.585 1.585 0.000   0 1.585
SGPXQ8 28/07/2016 Put 3.400 0.000 0.000 0.000   0 0.000
SGPYF8 28/07/2016 Call 3.500 1.485 1.485 0.000   0 1.485
SGPYG8 28/07/2016 Put 3.500 0.000 0.000 0.000   0 0.000
SGPXR8 28/07/2016 Call 3.600 1.385 1.385 0.000   0 1.385
SGPXS8 28/07/2016 Put 3.600 0.000 0.000 0.000   0 0.000
SGPYH8 28/07/2016 Call 3.700 1.285 1.285 0.000   0 1.285
SGPYI8 28/07/2016 Put 3.700 0.000 0.000 0.000   0 0.000
SGPXY8 28/07/2016 Call 3.800 1.185 1.185 0.000   0 1.185
SGPXZ8 28/07/2016 Put 3.800 0.000 0.000 0.000   0 0.000
SGPYD8 28/07/2016 Call 3.900 1.085 1.085 0.000   0 1.085
SGPYE8 28/07/2016 Put 3.900 0.000 0.000 0.000   64 0.000
SGPY38 28/07/2016 Call 4.000 0.985 0.985 0.000   0 0.985
SGPY48 28/07/2016 Put 4.000 0.000 0.000 0.000   0 0.000
SGPYB8 28/07/2016 Call 4.100 0.885 0.885 0.000   0 0.885
SGPYC8 28/07/2016 Put 4.100 0.000 0.000 0.000   240 0.000
SGPY18 28/07/2016 Call 4.200 0.785 0.785 0.000   0 0.785
SGPY28 28/07/2016 Put 4.200 0.000 0.000 0.000   72 0.000
SGPY78 28/07/2016 Call 4.300 0.685 0.685 0.000   0 0.685
SGPY88 28/07/2016 Put 4.300 0.000 0.000 0.000   200 0.000
SGPY58 28/07/2016 Call 4.400 0.585 0.585 0.000   0 0.585
SGPY68 28/07/2016 Put 4.400 0.000 0.000 0.000   0 0.000
SGPFK9 28/07/2016 Call 4.410 0.575 0.575 0.000   0 0.575
SGPFL9 28/07/2016 Put 4.410 0.000 0.000 0.000   0 0.000
SGPY98 28/07/2016 Call 4.500 0.485 0.485 0.000   0 0.485
SGPYA8 28/07/2016 Put 4.500 0.000 0.000 0.000   2,295 0.000
SGPFN9 28/07/2016 Call 4.510 0.475 0.475 0.000   0 0.475
SGPFM9 28/07/2016 Put 4.510 0.000 0.000 0.000   0 0.000
SGPXT8 28/07/2016 Call 4.600 0.385 0.385 0.000   0 0.385
SGPXU8 28/07/2016 Put 4.600 0.000 0.000 0.000   80 0.000
SGPFO9 28/07/2016 Call 4.610 0.375 0.375 0.000   0 0.375
SGPFP9 28/07/2016 Put 4.610 0.000 0.000 0.000   0 0.000
SGPYJ8 28/07/2016 Call 4.700 0.290 0.290 0.000   384 0.290
SGPYK8 28/07/2016 Put 4.700 0.001 0.001 0.000   590 0.001
SGPFR9 28/07/2016 Call 4.710 0.280 0.280 0.000   0 0.280
SGPFQ9 28/07/2016 Put 4.710 0.001 0.001 0.000   0 0.001
SGPXV8 28/07/2016 Call 4.800 0.195 0.195 0.000   560 0.195
SGPXW8 28/07/2016 Put 4.800 0.007 0.007 0.000   500 0.007
SGPYM8 28/07/2016 Call 4.900 0.115 0.115 0.000   50 0.115
SGPYN8 28/07/2016 Put 4.900 0.030 0.030 0.000   0 0.030
SGPYZ8 28/07/2016 Call 5.000 0.055 0.055 0.000   400 0.055
SGPZ18 28/07/2016 Put 5.000 0.080 0.080 0.000   0 0.080
SGPZA8 28/07/2016 Call 5.250 0.002 0.002 0.000   0 0.002
SGPZB8 28/07/2016 Put 5.250 0.285 0.285 0.000   0 0.285
SGPEO9 28/07/2016 Call 5.500 0.000 0.000 0.000   0 0.000
SGPEP9 28/07/2016 Put 5.500 0.530 0.530 0.000   0 0.530
SGPF39 28/07/2016 Call 5.750 0.000 0.000 0.000   0 0.000
SGPF49 28/07/2016 Put 5.750 0.780 0.780 0.000   0 0.780
SGPI19 28/07/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SGPI29 28/07/2016 Put 6.000 1.030 1.030 0.000   0 1.030
SGPIK9 28/07/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SGPIL9 28/07/2016 Put 6.250 1.275 1.275 0.000   0 1.275
SGPK39 28/07/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SGPK49 28/07/2016 Put 6.500 1.525 1.525 0.000   0 1.525
SGPKT9 28/07/2016 Call 6.750 0.000 0.000 0.000   0 0.000
SGPKU9 28/07/2016 Put 6.750 1.770 1.770 0.000   0 1.770
SGPBL9 25/08/2016 Call 0.010 4.980 4.980 0.000   0 4.980
SGPCY9 25/08/2016 Call 3.400 1.590 1.590 0.000   0 1.590
SGPCZ9 25/08/2016 Put 3.400 0.000 0.000 0.000   0 0.000
SGPB89 25/08/2016 Call 3.500 1.495 1.495 0.000   0 1.495
SGPB99 25/08/2016 Put 3.500 0.000 0.000 0.000   0 0.000
SGPZM8 25/08/2016 Call 3.600 1.395 1.395 0.000   0 1.395
SGPZN8 25/08/2016 Put 3.600 0.000 0.000 0.000   0 0.000
SGPBJ9 25/08/2016 Call 3.700 1.295 1.295 0.000   0 1.295
SGPBK9 25/08/2016 Put 3.700 0.000 0.000 0.000   0 0.000
SGPZS8 25/08/2016 Call 3.800 1.195 1.195 0.000   0 1.195
SGPZT8 25/08/2016 Put 3.800 0.000 0.000 0.000   0 0.000
SGPB69 25/08/2016 Call 3.900 1.095 1.095 0.000   0 1.095
SGPB79 25/08/2016 Put 3.900 0.000 0.000 0.000   0 0.000
SGPZK8 25/08/2016 Call 4.000 0.995 0.995 0.000   0 0.995
SGPZL8 25/08/2016 Put 4.000 0.000 0.000 0.000   0 0.000
SGPBH9 25/08/2016 Call 4.100 0.895 0.895 0.000   0 0.895
SGPBI9 25/08/2016 Put 4.100 0.000 0.000 0.000   400 0.000
SGPZQ8 25/08/2016 Call 4.200 0.800 0.800 0.000   0 0.800
SGPZR8 25/08/2016 Put 4.200 0.001 0.001 0.000   0 0.001
SGPB49 25/08/2016 Call 4.300 0.700 0.700 0.000   0 0.700
SGPB59 25/08/2016 Put 4.300 0.003 0.003 0.000   0 0.003
SGPZO8 25/08/2016 Call 4.400 0.605 0.605 0.000   0 0.605
SGPZP8 25/08/2016 Put 4.400 0.006 0.006 0.000   60 0.006
SGPBF9 25/08/2016 Call 4.500 0.515 0.515 0.000   2,095 0.515
SGPBG9 25/08/2016 Put 4.500 0.010 0.010 0.000   80 0.010
SGPZW8 25/08/2016 Call 4.600 0.425 0.425 0.000   100 0.425
SGPZX8 25/08/2016 Put 4.600 0.025 0.025 0.000   0 0.025
SGPZY8 25/08/2016 Call 4.700 0.340 0.340 0.000   2,850 0.340
SGPB19 25/08/2016 Put 4.700 0.040 0.040 0.000   0 0.040
SGPZU8 25/08/2016 Call 4.800 0.260 0.260 0.000   50 0.260
SGPZV8 25/08/2016 Put 4.800 0.065 0.065 0.000   83 0.065
SGPB29 25/08/2016 Call 4.900 0.195 0.195 0.000   525 0.195
SGPB39 25/08/2016 Put 4.900 0.100 0.100 0.000   0 0.100
SGPBM9 25/08/2016 Call 5.000 0.140 0.140 0.000   0 0.140
SGPBO9 25/08/2016 Put 5.000 0.150 0.150 0.000   0 0.150
SGPD59 25/08/2016 Call 5.250 0.050 0.050 0.000   0 0.050
SGPD69 25/08/2016 Put 5.250 0.325 0.325 0.000   0 0.325
SGPEQ9 25/08/2016 Call 5.500 0.015 0.015 0.000   0 0.015
SGPER9 25/08/2016 Put 5.500 0.545 0.545 0.000   0 0.545
SGPF59 25/08/2016 Call 5.750 0.003 0.003 0.000   0 0.003
SGPF69 25/08/2016 Put 5.750 0.780 0.780 0.000   0 0.780
SGPI39 25/08/2016 Call 6.000 0.001 0.001 0.000   0 0.001
SGPI49 25/08/2016 Put 6.000 1.025 1.025 0.000   0 1.025
SGPIM9 25/08/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SGPIN9 25/08/2016 Put 6.250 1.275 1.275 0.000   0 1.275
SGPK59 25/08/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SGPK69 25/08/2016 Put 6.500 1.520 1.520 0.000   0 1.520
SGPKV9 25/08/2016 Call 6.750 0.000 0.000 0.000   0 0.000
SGPKW9 25/08/2016 Put 6.750 1.770 1.770 0.000   0 1.770
SGPTG8 29/09/2016 Call 0.010 4.990 4.990 0.000   0 4.990
SGPRG8 29/09/2016 Call 3.000 1.995 1.995 0.000   0 1.995
SGPRH8 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
SGPSV8 29/09/2016 Call 3.100 1.900 1.900 0.000   0 1.900
SGPSW8 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.000
SGPMZ8 29/09/2016 Call 3.200 1.800 1.800 0.000   0 1.800
SGPN18 29/09/2016 Put 3.200 0.000 0.000 0.000   0 0.000
SGPSR8 29/09/2016 Call 3.300 1.705 1.705 0.000   0 1.705
SGPSS8 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.000
SGPK68 29/09/2016 Call 3.400 1.605 1.605 0.000   0 1.605
SGPK78 29/09/2016 Put 3.400 0.000 0.000 0.000   96 0.000
SGPST8 29/09/2016 Call 3.500 1.505 1.505 0.000   0 1.505
SGPSU8 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
SGPIX8 29/09/2016 Call 3.600 1.405 1.405 0.000   0 1.405
SGPIY8 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
SGPSJ8 29/09/2016 Call 3.700 1.305 1.305 0.000   0 1.305
SGPSK8 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.000
SGPIQ8 29/09/2016 Call 3.800 1.205 1.205 0.000   0 1.205
SGPIR8 29/09/2016 Put 3.800 0.001 0.001 0.000   0 0.001
SGPSN8 29/09/2016 Call 3.900 1.110 1.110 0.000   0 1.110
SGPSO8 29/09/2016 Put 3.900 0.001 0.001 0.000   0 0.001
SGPIG8 29/09/2016 Call 4.000 1.010 1.010 0.000   0 1.010
SGPIH8 29/09/2016 Put 4.000 0.002 0.002 0.000   200 0.002
SGPSL8 29/09/2016 Call 4.100 0.915 0.915 0.000   0 0.915
SGPSM8 29/09/2016 Put 4.100 0.005 0.005 0.000   500 0.005
SGPIK8 29/09/2016 Call 4.200 0.820 0.820 0.000   0 0.820
SGPIL8 29/09/2016 Put 4.200 0.008 0.008 0.000   10,130 0.008
SGPSP8 29/09/2016 Call 4.300 0.725 0.725 0.000   0 0.725
SGPSQ8 29/09/2016 Put 4.300 0.015 0.015 0.000   0 0.015
SGPIO8 29/09/2016 Call 4.400 0.635 0.635 0.000   30 0.635
SGPIP8 29/09/2016 Put 4.400 0.025 0.025 0.000   100 0.025
SGPSH8 29/09/2016 Call 4.500 0.545 0.545 0.000   450 0.545
SGPSI8 29/09/2016 Put 4.500 0.035 0.035 0.000   80 0.035
SGPII8 29/09/2016 Call 4.600 0.460 0.460 0.000   7,300 0.460
SGPIJ8 29/09/2016 Put 4.600 0.055 0.055 0.000   0 0.055
SGPTT8 29/09/2016 Call 4.700 0.380 0.380 0.000   3,380 0.380
SGPTU8 29/09/2016 Put 4.700 0.075 0.075 0.000   500 0.075
SGPIM8 29/09/2016 Call 4.800 0.305 0.305 0.000   300 0.305
SGPIN8 29/09/2016 Put 4.800 0.105 0.105 0.000   0 0.105
SGPWE8 29/09/2016 Call 4.900 0.245 0.245 0.000   0 0.245
SGPWF8 29/09/2016 Put 4.900 0.145 0.145 0.000   0 0.145
SGPI98 29/09/2016 Call 5.000 0.190 0.190 0.000   280 0.190
SGPIF8 29/09/2016 Put 5.000 0.195 0.195 0.000   33 0.195
SGPZC8 29/09/2016 Call 5.250 0.090 0.090 0.000   0 0.090
SGPZD8 29/09/2016 Put 5.250 0.355 0.355 0.000   0 0.355
SGPIS8 29/09/2016 Call 5.500 0.035 0.035 0.000   0 0.035
SGPIT8 29/09/2016 Put 5.500 0.560 0.560 0.000   0 0.560
SGPF79 29/09/2016 Call 5.750 0.015 0.015 0.000   0 0.015
SGPF89 29/09/2016 Put 5.750 0.790 0.790 0.000   0 0.790
SGPIU8 29/09/2016 Call 6.000 0.004 0.004 0.000   0 0.004
SGPIV8 29/09/2016 Put 6.000 1.035 1.035 0.000   0 1.035
SGPIO9 29/09/2016 Call 6.250 0.001 0.001 0.000   0 0.001
SGPIP9 29/09/2016 Put 6.250 1.280 1.280 0.000   0 1.280
SGPK79 29/09/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SGPK89 29/09/2016 Put 6.500 1.525 1.525 0.000   0 1.525
SGPKX9 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.000
SGPKY9 29/09/2016 Put 6.750 1.770 1.770 0.000   0 1.770
SGPEJ9 27/10/2016 Call 0.010 4.995 4.995 0.000   0 4.995
SGPE49 27/10/2016 Call 3.600 1.415 1.415 0.000   0 1.415
SGPE59 27/10/2016 Put 3.600 0.000 0.000 0.000   0 0.000
SGPD99 27/10/2016 Call 3.700 1.315 1.315 0.000   0 1.315
SGPDK9 27/10/2016 Put 3.700 0.001 0.001 0.000   0 0.001
SGPE69 27/10/2016 Call 3.800 1.215 1.215 0.000   0 1.215
SGPE79 27/10/2016 Put 3.800 0.001 0.001 0.000   0 0.001
SGPDR9 27/10/2016 Call 3.900 1.120 1.120 0.000   0 1.120
SGPDS9 27/10/2016 Put 3.900 0.003 0.003 0.000   0 0.003
SGPDZ9 27/10/2016 Call 4.000 1.020 1.020 0.000   0 1.020
SGPE19 27/10/2016 Put 4.000 0.005 0.005 0.000   0 0.005
SGPDP9 27/10/2016 Call 4.100 0.930 0.930 0.000   0 0.930
SGPDQ9 27/10/2016 Put 4.100 0.009 0.009 0.000   0 0.009
SGPDX9 27/10/2016 Call 4.200 0.835 0.835 0.000   0 0.835
SGPDY9 27/10/2016 Put 4.200 0.015 0.015 0.000   0 0.015
SGPDV9 27/10/2016 Call 4.300 0.745 0.745 0.000   0 0.745
SGPDW9 27/10/2016 Put 4.300 0.025 0.025 0.000   0 0.025
SGPE29 27/10/2016 Call 4.400 0.655 0.655 0.000   127 0.655
SGPE39 27/10/2016 Put 4.400 0.035 0.035 0.000   0 0.035
SGPDT9 27/10/2016 Call 4.500 0.565 0.565 0.000   0 0.565
SGPDU9 27/10/2016 Put 4.500 0.050 0.050 0.000   70 0.050
SGPEF9 27/10/2016 Call 4.600 0.485 0.485 0.000   270 0.485
SGPEG9 27/10/2016 Put 4.600 0.075 0.075 0.000   0 0.075
SGPDN9 27/10/2016 Call 4.700 0.405 0.405 0.000   0 0.405
SGPDO9 27/10/2016 Put 4.700 0.100 0.100 0.000   0 0.100
SGPE89 27/10/2016 Call 4.800 0.335 0.335 0.000   0 0.335
SGPE99 27/10/2016 Put 4.800 0.135 0.135 0.000   0 0.135
SGPDL9 27/10/2016 Call 4.900 0.275 0.275 0.000   0 0.275
SGPDM9 27/10/2016 Put 4.900 0.175 0.175 0.000   0 0.175
SGPEH9 27/10/2016 Call 5.000 0.220 0.220 0.000   0 0.220
SGPEI9 27/10/2016 Put 5.000 0.220 0.220 0.000   0 0.220
SGPEK9 27/10/2016 Call 5.250 0.120 0.120 0.000   0 0.120
SGPEL9 27/10/2016 Put 5.250 0.380 0.380 0.000   0 0.380
SGPES9 27/10/2016 Call 5.500 0.060 0.060 0.000   0 0.060
SGPET9 27/10/2016 Put 5.500 0.575 0.575 0.000   0 0.575
SGPF99 27/10/2016 Call 5.750 0.030 0.030 0.000   0 0.030
SGPFF9 27/10/2016 Put 5.750 0.800 0.800 0.000   0 0.800
SGPI59 27/10/2016 Call 6.000 0.015 0.015 0.000   0 0.015
SGPI69 27/10/2016 Put 6.000 1.035 1.035 0.000   0 1.035
SGPIQ9 27/10/2016 Call 6.250 0.005 0.005 0.000   0 0.005
SGPIR9 27/10/2016 Put 6.250 1.280 1.280 0.000   0 1.280
SGPK99 27/10/2016 Call 6.500 0.002 0.002 0.000   0 0.002
SGPKA9 27/10/2016 Put 6.500 1.525 1.525 0.000   0 1.525
SGPKZ9 27/10/2016 Call 6.750 0.001 0.001 0.000   0 0.001
SGPL19 27/10/2016 Put 6.750 1.770 1.770 0.000   0 1.770
SGPGX9 24/11/2016 Call 0.010 5.005 5.005 0.000   0 5.005
SGPGY9 24/11/2016 Call 3.800 1.215 1.215 0.000   0 1.215
SGPGZ9 24/11/2016 Put 3.800 0.006 0.006 0.000   0 0.006
SGPFS9 24/11/2016 Call 3.900 1.115 1.115 0.000   0 1.115
SGPFT9 24/11/2016 Put 3.900 0.009 0.009 0.000   0 0.009
SGPGP9 24/11/2016 Call 4.000 1.025 1.025 0.000   0 1.025
SGPGQ9 24/11/2016 Put 4.000 0.015 0.015 0.000   0 0.015
SGPFU9 24/11/2016 Call 4.100 0.930 0.930 0.000   0 0.930
SGPFV9 24/11/2016 Put 4.100 0.020 0.020 0.000   0 0.020
SGPGT9 24/11/2016 Call 4.200 0.840 0.840 0.000   0 0.840
SGPGU9 24/11/2016 Put 4.200 0.030 0.030 0.000   0 0.030
SGPFW9 24/11/2016 Call 4.300 0.750 0.750 0.000   0 0.750
SGPFX9 24/11/2016 Put 4.300 0.045 0.045 0.000   0 0.045
SGPGR9 24/11/2016 Call 4.400 0.665 0.665 0.000   0 0.665
SGPGS9 24/11/2016 Put 4.400 0.060 0.060 0.000   0 0.060
SGPFY9 24/11/2016 Call 4.500 0.585 0.585 0.000   0 0.585
SGPFZ9 24/11/2016 Put 4.500 0.075 0.075 0.000   0 0.075
SGPG99 24/11/2016 Call 4.600 0.505 0.505 0.000   0 0.505
SGPGK9 24/11/2016 Put 4.600 0.100 0.100 0.000   0 0.100
SGPG39 24/11/2016 Call 4.700 0.435 0.435 0.000   0 0.435
SGPG49 24/11/2016 Put 4.700 0.125 0.125 0.000   100 0.125
SGPGN9 24/11/2016 Call 4.800 0.365 0.365 0.000   0 0.365
SGPGO9 24/11/2016 Put 4.800 0.160 0.160 0.000   0 0.160
SGPG19 24/11/2016 Call 4.900 0.305 0.305 0.000   0 0.305
SGPG29 24/11/2016 Put 4.900 0.200 0.200 0.000   0 0.200
SGPGL9 24/11/2016 Call 5.000 0.255 0.255 0.000   0 0.255
SGPGM9 24/11/2016 Put 5.000 0.245 0.245 0.000   0 0.245
SGPGV9 24/11/2016 Call 5.250 0.150 0.150 0.000   0 0.150
SGPGW9 24/11/2016 Put 5.250 0.390 0.390 0.000   0 0.390
SGPG59 24/11/2016 Call 5.500 0.080 0.080 0.000   0 0.080
SGPG69 24/11/2016 Put 5.500 0.580 0.580 0.000   0 0.580
SGPG79 24/11/2016 Call 5.750 0.040 0.040 0.000   0 0.040
SGPG89 24/11/2016 Put 5.750 0.800 0.800 0.000   0 0.800
SGPI79 24/11/2016 Call 6.000 0.020 0.020 0.000   0 0.020
SGPI89 24/11/2016 Put 6.000 1.035 1.035 0.000   0 1.035
SGPIS9 24/11/2016 Call 6.250 0.008 0.008 0.000   0 0.008
SGPIT9 24/11/2016 Put 6.250 1.280 1.280 0.000   0 1.280
SGPKB9 24/11/2016 Call 6.500 0.003 0.003 0.000   0 0.003
SGPKC9 24/11/2016 Put 6.500 1.525 1.525 0.000   0 1.525
SGPL29 24/11/2016 Call 6.750 0.001 0.001 0.000   0 0.001
SGPL39 24/11/2016 Put 6.750 1.770 1.770 0.000   0 1.770
SGPXG8 22/12/2016 Call 0.010 5.015 5.015 0.000   0 5.015
SGPRI8 22/12/2016 Call 3.000 2.030 2.030 0.000   0 2.030
SGPRJ8 22/12/2016 Put 3.000 0.000 0.000 0.000   3,210 0.000
SGPN28 22/12/2016 Call 3.200 1.830 1.830 0.000   0 1.830
SGPN38 22/12/2016 Put 3.200 0.001 0.001 0.000   0 0.001
SGPXL8 22/12/2016 Call 3.300 1.730 1.730 0.000   0 1.730
SGPXM8 22/12/2016 Put 3.300 0.001 0.001 0.000   0 0.001
SGPMO8 22/12/2016 Call 3.400 1.630 1.630 0.000   0 1.630
SGPMP8 22/12/2016 Put 3.400 0.002 0.002 0.000   0 0.002
SGPWO8 22/12/2016 Call 3.500 1.530 1.530 0.000   0 1.530
SGPWP8 22/12/2016 Put 3.500 0.003 0.003 0.000   0 0.003
SGPMI8 22/12/2016 Call 3.600 1.430 1.430 0.000   0 1.430
SGPMJ8 22/12/2016 Put 3.600 0.005 0.005 0.000   0 0.005
SGPCV9 22/12/2016 Call 3.610 1.420 1.420 0.000   0 1.420
SGPCU9 22/12/2016 Put 3.610 0.005 0.005 0.000   0 0.005
SGPWM8 22/12/2016 Call 3.700 1.330 1.330 0.000   0 1.330
SGPWN8 22/12/2016 Put 3.700 0.007 0.007 0.000   0 0.007
SGPCW9 22/12/2016 Call 3.710 1.325 1.325 0.000   0 1.325
SGPCX9 22/12/2016 Put 3.710 0.008 0.008 0.000   120 0.008
SGPMK8 22/12/2016 Call 3.800 1.235 1.235 0.000   0 1.235
SGPML8 22/12/2016 Put 3.800 0.010 0.010 0.000   0 0.010
SGPWK8 22/12/2016 Call 3.900 1.140 1.140 0.000   0 1.140
SGPWL8 22/12/2016 Put 3.900 0.015 0.015 0.000   0 0.015
SGPMG8 22/12/2016 Call 4.000 1.045 1.045 0.000   0 1.045
SGPMH8 22/12/2016 Put 4.000 0.025 0.025 0.000   387 0.025
SGPWI8 22/12/2016 Call 4.100 0.950 0.950 0.000   0 0.950
SGPWJ8 22/12/2016 Put 4.100 0.030 0.030 0.000   150 0.030
SGPMM8 22/12/2016 Call 4.200 0.865 0.865 0.000   280 0.865
SGPMN8 22/12/2016 Put 4.200 0.045 0.045 0.000   0 0.045
SGPWQ8 22/12/2016 Call 4.300 0.775 0.775 0.000   0 0.775
SGPWR8 22/12/2016 Put 4.300 0.055 0.055 0.000   55 0.055
SGPME8 22/12/2016 Call 4.400 0.690 0.690 0.000   0 0.690
SGPMF8 22/12/2016 Put 4.400 0.070 0.070 0.000   94 0.070
SGPWS8 22/12/2016 Call 4.500 0.610 0.610 0.000   160 0.610
SGPWT8 22/12/2016 Put 4.500 0.090 0.090 0.000   100 0.090
SGPM88 22/12/2016 Call 4.600 0.535 0.535 0.000   100 0.535
SGPM98 22/12/2016 Put 4.600 0.115 0.115 0.000   0 0.115
SGPWU8 22/12/2016 Call 4.700 0.465 0.465 0.000   0 0.465
SGPWV8 22/12/2016 Put 4.700 0.140 0.140 0.000   0 0.140
SGPMA8 22/12/2016 Call 4.800 0.400 0.400 0.000   0 0.400
SGPMB8 22/12/2016 Put 4.800 0.175 0.175 0.000   0 0.175
SGPWG8 22/12/2016 Call 4.900 0.340 0.340 0.000   0 0.340
SGPWH8 22/12/2016 Put 4.900 0.215 0.215 0.000   0 0.215
SGPMC8 22/12/2016 Call 5.000 0.285 0.285 0.000   0 0.285
SGPMD8 22/12/2016 Put 5.000 0.260 0.260 0.000   0 0.260
SGPZE8 22/12/2016 Call 5.250 0.180 0.180 0.000   0 0.180
SGPZF8 22/12/2016 Put 5.250 0.405 0.405 0.000   0 0.405
SGPPM8 22/12/2016 Call 5.500 0.105 0.105 0.000   0 0.105
SGPPN8 22/12/2016 Put 5.500 0.595 0.595 0.000   0 0.595
SGPFG9 22/12/2016 Call 5.750 0.060 0.060 0.000   0 0.060
SGPFH9 22/12/2016 Put 5.750 0.805 0.805 0.000   0 0.805
SGPI99 22/12/2016 Call 6.000 0.030 0.030 0.000   0 0.030
SGPIF9 22/12/2016 Put 6.000 1.040 1.040 0.000   0 1.040
SGPIU9 22/12/2016 Call 6.250 0.015 0.015 0.000   0 0.015
SGPIV9 22/12/2016 Put 6.250 1.280 1.280 0.000   0 1.280
SGPKD9 22/12/2016 Call 6.500 0.008 0.008 0.000   0 0.008
SGPKE9 22/12/2016 Put 6.500 1.525 1.525 0.000   0 1.525
SGPL49 22/12/2016 Call 6.750 0.004 0.004 0.000   0 0.004
SGPL59 22/12/2016 Put 6.750 1.770 1.770 0.000   0 1.770
SGPCT9 30/03/2017 Call 0.010 4.910 4.910 0.000   0 4.910
SGPT28 30/03/2017 Call 3.000 2.010 2.010 0.000   0 2.010
SGPT38 30/03/2017 Put 3.000 0.003 0.003 0.000   0 0.003
SGPSX8 30/03/2017 Call 3.200 1.815 1.815 0.000   0 1.815
SGPSY8 30/03/2017 Put 3.200 0.008 0.008 0.000   0 0.008
SGPSZ8 30/03/2017 Call 3.400 1.620 1.620 0.000   0 1.620
SGPT18 30/03/2017 Put 3.400 0.015 0.015 0.000   0 0.015
SGPBP9 30/03/2017 Call 3.500 1.525 1.525 0.000   0 1.525
SGPBQ9 30/03/2017 Put 3.500 0.020 0.020 0.000   1,750 0.020
SGPT68 30/03/2017 Call 3.600 1.425 1.425 0.000   0 1.425
SGPT78 30/03/2017 Put 3.600 0.030 0.030 0.000   0 0.030
SGPBR9 30/03/2017 Call 3.700 1.330 1.330 0.000   0 1.330
SGPBS9 30/03/2017 Put 3.700 0.040 0.040 0.000   0 0.040
SGPT48 30/03/2017 Call 3.800 1.235 1.235 0.000   0 1.235
SGPT58 30/03/2017 Put 3.800 0.050 0.050 0.000   90 0.050
SGPBT9 30/03/2017 Call 3.900 1.140 1.140 0.000   0 1.140
SGPBU9 30/03/2017 Put 3.900 0.060 0.060 0.000   0 0.060
SGPTA8 30/03/2017 Call 4.000 1.045 1.045 0.000   0 1.045
SGPTB8 30/03/2017 Put 4.000 0.075 0.075 0.000   0 0.075
SGPBX9 30/03/2017 Call 4.100 0.955 0.955 0.000   0 0.955
SGPBY9 30/03/2017 Put 4.100 0.090 0.090 0.000   0 0.090
SGPT88 30/03/2017 Call 4.200 0.870 0.870 0.000   0 0.870
SGPT98 30/03/2017 Put 4.200 0.105 0.105 0.000   0 0.105
SGPBZ9 30/03/2017 Call 4.300 0.790 0.790 0.000   0 0.790
SGPC19 30/03/2017 Put 4.300 0.125 0.125 0.000   0 0.125
SGPTC8 30/03/2017 Call 4.400 0.710 0.710 0.000   0 0.710
SGPTD8 30/03/2017 Put 4.400 0.150 0.150 0.000   1,026 0.150
SGPBV9 30/03/2017 Call 4.500 0.635 0.635 0.000   0 0.635
SGPBW9 30/03/2017 Put 4.500 0.175 0.175 0.000   0 0.175
SGPTE8 30/03/2017 Call 4.600 0.560 0.560 0.000   180 0.560
SGPTF8 30/03/2017 Put 4.600 0.210 0.210 0.190 70 70 0.210
SGPC49 30/03/2017 Call 4.700 0.495 0.495 0.000   0 0.495
SGPC59 30/03/2017 Put 4.700 0.245 0.245 0.000   917 0.245
SGPTH8 30/03/2017 Call 4.800 0.430 0.430 0.000   0 0.430
SGPTI8 30/03/2017 Put 4.800 0.290 0.290 0.000   100 0.290
SGPC29 30/03/2017 Call 4.900 0.370 0.370 0.000   0 0.370
SGPC39 30/03/2017 Put 4.900 0.335 0.335 0.000   0 0.335
SGPVZ8 30/03/2017 Call 5.000 0.315 0.315 0.000   0 0.315
SGPW18 30/03/2017 Put 5.000 0.385 0.385 0.000   100 0.385
SGPD79 30/03/2017 Call 5.250 0.210 0.210 0.000   74 0.210
SGPD89 30/03/2017 Put 5.250 0.540 0.540 0.000   0 0.540
SGPKP9 30/03/2017 Call 5.260 0.195 0.195 0.000   1,017 0.195
SGPKQ9 30/03/2017 Put 5.260 0.535 0.535 0.000   0 0.535
SGPZG8 30/03/2017 Call 5.500 0.135 0.135 0.000   0 0.135
SGPZH8 30/03/2017 Put 5.500 0.720 0.720 0.000   0 0.720
SGPKS9 30/03/2017 Call 5.510 0.130 0.130 0.000   0 0.130
SGPKR9 30/03/2017 Put 5.510 0.715 0.715 0.000   0 0.715
SGPFI9 30/03/2017 Call 5.750 0.090 0.090 0.000   0 0.090
SGPFJ9 30/03/2017 Put 5.750 0.925 0.925 0.000   0 0.925
SGPIG9 30/03/2017 Call 6.000 0.060 0.060 0.000   0 0.060
SGPIH9 30/03/2017 Put 6.000 1.150 1.150 0.000   0 1.150
SGPIW9 30/03/2017 Call 6.250 0.040 0.040 0.000   0 0.040
SGPIX9 30/03/2017 Put 6.250 1.380 1.380 0.000   0 1.380
SGPKF9 30/03/2017 Call 6.500 0.025 0.025 0.000   0 0.025
SGPKG9 30/03/2017 Put 6.500 1.615 1.615 0.000   0 1.615
SGPL69 30/03/2017 Call 6.750 0.020 0.020 0.000   0 0.020
SGPL79 30/03/2017 Put 6.750 1.855 1.855 0.000   0 1.855
SGPJZ9 29/06/2017 Call 0.010 4.795 4.795 0.000   0 4.795
SGPXJ8 29/06/2017 Call 3.200 1.810 1.810 0.000   0 1.810
SGPXK8 29/06/2017 Put 3.200 0.025 0.025 0.000   10 0.025
SGPWY8 29/06/2017 Call 3.400 1.620 1.620 0.000   0 1.620
SGPWZ8 29/06/2017 Put 3.400 0.045 0.045 0.000   0 0.045
SGPX18 29/06/2017 Call 3.600 1.425 1.425 0.000   0 1.425
SGPX28 29/06/2017 Put 3.600 0.065 0.065 0.000   0 0.065
SGPWW8 29/06/2017 Call 3.800 1.235 1.235 0.000   0 1.235
SGPWX8 29/06/2017 Put 3.800 0.090 0.090 0.000   40 0.090
SGPKJ9 29/06/2017 Call 3.900 1.145 1.145 0.000   0 1.145
SGPKK9 29/06/2017 Put 3.900 0.105 0.105 0.000   0 0.105
SGPX98 29/06/2017 Call 4.000 1.060 1.060 0.000   0 1.060
SGPXA8 29/06/2017 Put 4.000 0.120 0.120 0.000   0 0.120
SGPJ59 29/06/2017 Call 4.100 0.975 0.975 0.000   0 0.975
SGPJ69 29/06/2017 Put 4.100 0.140 0.140 0.000   0 0.140
SGPXB8 29/06/2017 Call 4.200 0.895 0.895 0.000   0 0.895
SGPXC8 29/06/2017 Put 4.200 0.165 0.165 0.000   0 0.165
SGPJ99 29/06/2017 Call 4.300 0.815 0.815 0.000   0 0.815
SGPJA9 29/06/2017 Put 4.300 0.190 0.190 0.000   0 0.190
SGPXD8 29/06/2017 Call 4.400 0.740 0.740 0.000   0 0.740
SGPXF8 29/06/2017 Put 4.400 0.220 0.220 0.000   0 0.220
SGPJ79 29/06/2017 Call 4.500 0.660 0.660 0.000   0 0.660
SGPJ89 29/06/2017 Put 4.500 0.250 0.250 0.000   0 0.250
SGPX38 29/06/2017 Call 4.600 0.590 0.590 0.000   80 0.590
SGPX48 29/06/2017 Put 4.600 0.285 0.285 0.000   0 0.285
SGPJD9 29/06/2017 Call 4.700 0.520 0.520 0.000   0 0.520
SGPJE9 29/06/2017 Put 4.700 0.330 0.330 0.000   0 0.330
SGPX78 29/06/2017 Call 4.800 0.460 0.460 0.000   0 0.460
SGPX88 29/06/2017 Put 4.800 0.375 0.375 0.000   0 0.375
SGPJB9 29/06/2017 Call 4.900 0.405 0.405 0.000   0 0.405
SGPJC9 29/06/2017 Put 4.900 0.425 0.425 0.000   0 0.425
SGPX58 29/06/2017 Call 5.000 0.355 0.355 0.000   0 0.355
SGPX68 29/06/2017 Put 5.000 0.480 0.480 0.000   0 0.480
SGPJ39 29/06/2017 Call 5.250 0.255 0.255 0.000   0 0.255
SGPJ49 29/06/2017 Put 5.250 0.640 0.640 0.000   0 0.640
SGPZI8 29/06/2017 Call 5.500 0.180 0.180 0.000   0 0.180
SGPZJ8 29/06/2017 Put 5.500 0.825 0.825 0.000   0 0.825
SGPJF9 29/06/2017 Call 5.750 0.125 0.125 0.000   0 0.125
SGPJG9 29/06/2017 Put 5.750 1.025 1.025 0.000   0 1.025
SGPEU9 29/06/2017 Call 6.000 0.085 0.085 0.000   0 0.085
SGPEV9 29/06/2017 Put 6.000 1.240 1.240 0.000   0 1.240
SGPKH9 29/06/2017 Call 6.250 0.055 0.055 0.000   0 0.055
SGPKI9 29/06/2017 Put 6.250 1.460 1.460 0.000   0 1.460
SGPIY9 29/06/2017 Call 6.500 0.030 0.030 0.000   0 0.030
SGPIZ9 29/06/2017 Put 6.500 1.695 1.695 0.000   0 1.695
SGPL89 29/06/2017 Call 6.750 0.020 0.020 0.000   0 0.020
SGPL99 29/06/2017 Put 6.750 1.925 1.925 0.000   0 1.925
SGPCL9 28/09/2017 Call 3.400 1.615 1.615 0.000   0 1.615
SGPCM9 28/09/2017 Put 3.400 0.045 0.045 0.000   0 0.045
SGPCP9 28/09/2017 Call 3.600 1.420 1.420 0.000   0 1.420
SGPCQ9 28/09/2017 Put 3.600 0.070 0.070 0.000   0 0.070
SGPCN9 28/09/2017 Call 3.800 1.235 1.235 0.000   0 1.235
SGPCO9 28/09/2017 Put 3.800 0.095 0.095 0.000   0 0.095
SGPCF9 28/09/2017 Call 4.000 1.055 1.055 0.000   0 1.055
SGPCG9 28/09/2017 Put 4.000 0.135 0.135 0.000   0 0.135
SGPC69 28/09/2017 Call 4.200 0.885 0.885 0.000   0 0.885
SGPC79 28/09/2017 Put 4.200 0.180 0.180 0.000   0 0.180
SGPCR9 28/09/2017 Call 4.400 0.730 0.730 0.000   0 0.730
SGPCS9 28/09/2017 Put 4.400 0.240 0.240 0.000   0 0.240
SGPCH9 28/09/2017 Call 4.600 0.590 0.590 0.000   120 0.590
SGPCI9 28/09/2017 Put 4.600 0.310 0.310 0.000   0 0.310
SGPCJ9 28/09/2017 Call 4.800 0.470 0.470 0.000   0 0.470
SGPCK9 28/09/2017 Put 4.800 0.400 0.400 0.000   0 0.400
SGPC89 28/09/2017 Call 5.000 0.365 0.365 0.000   0 0.365
SGPC99 28/09/2017 Put 5.000 0.505 0.505 0.000   0 0.505
SGPD39 28/09/2017 Call 5.500 0.185 0.185 0.000   0 0.185
SGPD49 28/09/2017 Put 5.500 0.835 0.835 0.000   0 0.835
SGPEW9 28/09/2017 Call 6.000 0.085 0.085 0.000   0 0.085
SGPEX9 28/09/2017 Put 6.000 1.240 1.240 0.000   0 1.240
SGPJ19 28/09/2017 Call 6.500 0.035 0.035 0.000   0 0.035
SGPJ29 28/09/2017 Put 6.500 1.690 1.690 0.000   0 1.690
SGPKL9 28/09/2017 Call 7.000 0.015 0.015 0.000   0 0.015
SGPKM9 28/09/2017 Put 7.000 2.170 2.170 0.000   0 2.170
SGPK19 21/12/2017 Call 3.800 1.220 1.220 0.000   0 1.220
SGPK29 21/12/2017 Put 3.800 0.100 0.100 0.000   0 0.100
SGPJT9 21/12/2017 Call 4.000 1.040 1.040 0.000   0 1.040
SGPJU9 21/12/2017 Put 4.000 0.150 0.150 0.000   0 0.150
SGPJX9 21/12/2017 Call 4.200 0.875 0.875 0.000   0 0.875
SGPJY9 21/12/2017 Put 4.200 0.210 0.210 0.000   0 0.210
SGPJV9 21/12/2017 Call 4.400 0.725 0.725 0.000   0 0.725
SGPJW9 21/12/2017 Put 4.400 0.285 0.285 0.000   0 0.285
SGPJP9 21/12/2017 Call 4.600 0.595 0.595 0.000   0 0.595
SGPJQ9 21/12/2017 Put 4.600 0.370 0.370 0.000   0 0.370
SGPJN9 21/12/2017 Call 4.800 0.485 0.485 0.000   0 0.485
SGPJO9 21/12/2017 Put 4.800 0.470 0.470 0.000   0 0.470
SGPJR9 21/12/2017 Call 5.000 0.395 0.395 0.000   100 0.395
SGPJS9 21/12/2017 Put 5.000 0.585 0.585 0.000   0 0.585
SGPJJ9 21/12/2017 Call 5.500 0.225 0.225 0.000   0 0.225
SGPJK9 21/12/2017 Put 5.500 0.915 0.915 0.000   0 0.915
SGPJL9 21/12/2017 Call 6.000 0.125 0.125 0.000   0 0.125
SGPJM9 21/12/2017 Put 6.000 1.310 1.310 0.000   0 1.310
SGPJH9 21/12/2017 Call 6.500 0.065 0.065 0.000   0 0.065
SGPJI9 21/12/2017 Put 6.500 1.740 1.740 0.000   0 1.740
SGPKN9 21/12/2017 Call 7.000 0.035 0.035 0.000   0 0.035
SGPKO9 21/12/2017 Put 7.000 2.200 2.200 0.000   0 2.200

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.