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 4.150 0.000 4.130 4.160 4.080 4.160 4.080 4,602,127 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
SGPQZ8 25/02/2016 Call 0.010 4.145 4.145 0.000   0 4.145
SGPTP8 25/02/2016 Call 3.000 1.160 1.160 0.000   0 1.160
SGPTQ8 25/02/2016 Put 3.000 0.000 0.000 0.000   0 0.000
SGPRU8 25/02/2016 Call 3.100 1.060 1.060 0.000   0 1.060
SGPRV8 25/02/2016 Put 3.100 0.000 0.000 0.000   0 0.000
SGPR78 25/02/2016 Call 3.200 0.960 0.960 0.000   0 0.960
SGPR88 25/02/2016 Put 3.200 0.000 0.000 0.000   0 0.000
SGPQB8 25/02/2016 Call 3.300 0.860 0.860 0.000   0 0.860
SGPQC8 25/02/2016 Put 3.300 0.000 0.000 0.000   0 0.000
SGPQL8 25/02/2016 Call 3.400 0.760 0.760 0.000   0 0.760
SGPQM8 25/02/2016 Put 3.400 0.000 0.000 0.000   0 0.000
SGPQ98 25/02/2016 Call 3.500 0.660 0.660 0.000   0 0.660
SGPQA8 25/02/2016 Put 3.500 0.000 0.000 0.000   51 0.000
SGPQR8 25/02/2016 Call 3.600 0.560 0.560 0.000   0 0.560
SGPQS8 25/02/2016 Put 3.600 0.000 0.000 0.000   0 0.000
SGPQ78 25/02/2016 Call 3.700 0.460 0.460 0.000   0 0.460
SGPQ88 25/02/2016 Put 3.700 0.001 0.001 0.000   160 0.001
SGPQT8 25/02/2016 Call 3.800 0.365 0.365 0.000   0 0.365
SGPQU8 25/02/2016 Put 3.800 0.003 0.003 0.000   0 0.003
SGPQD8 25/02/2016 Call 3.900 0.275 0.275 0.000   0 0.275
SGPQE8 25/02/2016 Put 3.900 0.010 0.010 0.000   3,550 0.010
SGPQN8 25/02/2016 Call 4.000 0.190 0.190 0.000   0 0.190
SGPQO8 25/02/2016 Put 4.000 0.025 0.025 0.000   0 0.025
SGPXH8 25/02/2016 Call 4.010 0.180 0.180 0.000   0 0.180
SGPXI8 25/02/2016 Put 4.010 0.030 0.030 0.000   0 0.030
SGPQF8 25/02/2016 Call 4.100 0.115 0.115 0.000   114 0.115
SGPQG8 25/02/2016 Put 4.100 0.060 0.060 0.000   1,006 0.060
SGPQX8 25/02/2016 Call 4.200 0.065 0.065 0.000   8,854 0.065
SGPQY8 25/02/2016 Put 4.200 0.105 0.105 0.000   45 0.105
SGPQJ8 25/02/2016 Call 4.300 0.030 0.030 0.000   100 0.030
SGPQK8 25/02/2016 Put 4.300 0.170 0.170 0.000   0 0.170
SGPQP8 25/02/2016 Call 4.400 0.010 0.010 0.000   59 0.010
SGPQQ8 25/02/2016 Put 4.400 0.255 0.255 0.000   0 0.255
SGPQH8 25/02/2016 Call 4.500 0.004 0.004 0.000   0 0.004
SGPQI8 25/02/2016 Put 4.500 0.350 0.350 0.000   0 0.350
SGPQV8 25/02/2016 Call 4.600 0.001 0.001 0.000   0 0.001
SGPQW8 25/02/2016 Put 4.600 0.450 0.450 0.000   0 0.450
SGPQ58 25/02/2016 Call 4.700 0.000 0.000 0.000   0 0.000
SGPQ68 25/02/2016 Put 4.700 0.550 0.550 0.000   0 0.550
SGPTV8 25/02/2016 Call 4.800 0.000 0.000 0.000   0 0.000
SGPTW8 25/02/2016 Put 4.800 0.650 0.650 0.000   0 0.650
SGPW88 25/02/2016 Call 4.900 0.000 0.000 0.000   0 0.000
SGPW98 25/02/2016 Put 4.900 0.750 0.750 0.000   0 0.750
SGPIW8 23/03/2016 Call 0.010 4.150 4.150 0.000   0 4.150
SGPWP7 23/03/2016 Call 3.000 1.170 1.170 0.000   0 1.170
SGPWQ7 23/03/2016 Put 3.000 0.000 0.000 0.000   0 0.000
SGPRW8 23/03/2016 Call 3.100 1.070 1.070 0.000   0 1.070
SGPRX8 23/03/2016 Put 3.100 0.000 0.000 0.000   0 0.000
SGPVR7 23/03/2016 Call 3.200 0.975 0.975 0.000   0 0.975
SGPVS7 23/03/2016 Put 3.200 0.000 0.000 0.000   0 0.000
SGPQ18 23/03/2016 Call 3.300 0.875 0.875 0.000   0 0.875
SGPQ28 23/03/2016 Put 3.300 0.001 0.001 0.000   0 0.001
SGPVP7 23/03/2016 Call 3.400 0.780 0.780 0.000   0 0.780
SGPVQ7 23/03/2016 Put 3.400 0.002 0.002 0.000   0 0.002
SGPLM8 23/03/2016 Call 3.500 0.680 0.680 0.000   0 0.680
SGPLN8 23/03/2016 Put 3.500 0.004 0.004 0.000   0 0.004
SGPVT7 23/03/2016 Call 3.600 0.585 0.585 0.000   0 0.585
SGPVU7 23/03/2016 Put 3.600 0.007 0.007 0.000   120 0.007
SGPJZ8 23/03/2016 Call 3.700 0.490 0.490 0.000   0 0.490
SGPK18 23/03/2016 Put 3.700 0.015 0.015 0.000   79 0.015
SGPW67 23/03/2016 Call 3.800 0.395 0.395 0.000   0 0.395
SGPW77 23/03/2016 Put 3.800 0.025 0.025 0.000   34 0.025
SGPGY8 23/03/2016 Call 3.900 0.310 0.310 0.000   0 0.310
SGPGZ8 23/03/2016 Put 3.900 0.045 0.045 0.000   100 0.045
SGPVV7 23/03/2016 Call 4.000 0.230 0.230 0.000   360 0.230
SGPVW7 23/03/2016 Put 4.000 0.070 0.070 0.000   780 0.070
SGPI38 23/03/2016 Call 4.100 0.160 0.160 0.000   4,381 0.160
SGPI48 23/03/2016 Put 4.100 0.105 0.105 0.000   50 0.105
SGPXN8 23/03/2016 Call 4.110 0.155 0.155 0.000   50 0.155
SGPXO8 23/03/2016 Put 4.110 0.105 0.105 0.000   0 0.105
SGPVX7 23/03/2016 Call 4.200 0.105 0.105 0.000   2,241 0.105
SGPVY7 23/03/2016 Put 4.200 0.150 0.150 0.000   100 0.150
SGPI58 23/03/2016 Call 4.300 0.065 0.065 0.000   350 0.065
SGPI68 23/03/2016 Put 4.300 0.215 0.215 0.000   70 0.215
SGPVZ7 23/03/2016 Call 4.400 0.040 0.040 0.000   370 0.040
SGPW17 23/03/2016 Put 4.400 0.285 0.285 0.000   230 0.285
SGPI18 23/03/2016 Call 4.500 0.020 0.020 0.000   90 0.020
SGPI28 23/03/2016 Put 4.500 0.370 0.370 0.000   0 0.370
SGPW27 23/03/2016 Call 4.600 0.010 0.010 0.000   0 0.010
SGPW37 23/03/2016 Put 4.600 0.460 0.460 0.000   0 0.460
SGPGW8 23/03/2016 Call 4.700 0.005 0.005 0.000   0 0.005
SGPGX8 23/03/2016 Put 4.700 0.550 0.550 0.000   0 0.550
SGPW47 23/03/2016 Call 4.800 0.002 0.002 0.000   0 0.002
SGPW57 23/03/2016 Put 4.800 0.650 0.650 0.000   50 0.650
SGPGU8 23/03/2016 Call 4.900 0.001 0.001 0.000   0 0.001
SGPGV8 23/03/2016 Put 4.900 0.750 0.750 0.000   0 0.750
SGPWR7 23/03/2016 Call 5.000 0.000 0.000 0.000   0 0.000
SGPWS7 23/03/2016 Put 5.000 0.850 0.850 0.000   0 0.850
SGPI78 23/03/2016 Call 5.250 0.000 0.000 0.000   0 0.000
SGPI88 23/03/2016 Put 5.250 1.100 1.100 0.000   0 1.100
SGPBJ8 23/03/2016 Call 5.500 0.000 0.000 0.000   0 0.000
SGPBK8 23/03/2016 Put 5.500 1.350 1.350 0.000   0 1.350
SGPGS8 23/03/2016 Call 5.750 0.000 0.000 0.000   0 0.000
SGPGT8 23/03/2016 Put 5.750 1.600 1.600 0.000   0 1.600
SGPDY8 23/03/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SGPDZ8 23/03/2016 Put 6.000 1.850 1.850 0.000   0 1.850
SGPEO8 23/03/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SGPEP8 23/03/2016 Put 6.500 2.350 2.350 0.000   0 2.350
SGPUS8 28/04/2016 Call 0.010 4.160 4.160 0.000   0 4.160
SGPUZ8 28/04/2016 Call 3.100 1.080 1.080 0.000   0 1.080
SGPV18 28/04/2016 Put 3.100 0.002 0.002 0.000   0 0.002
SGPUX8 28/04/2016 Call 3.200 0.980 0.980 0.000   0 0.980
SGPUY8 28/04/2016 Put 3.200 0.003 0.003 0.000   0 0.003
SGPUT8 28/04/2016 Call 3.300 0.885 0.885 0.000   0 0.885
SGPUU8 28/04/2016 Put 3.300 0.006 0.006 0.000   0 0.006
SGPUK8 28/04/2016 Call 3.400 0.785 0.785 0.000   0 0.785
SGPUL8 28/04/2016 Put 3.400 0.010 0.010 0.000   0 0.010
SGPTZ8 28/04/2016 Call 3.500 0.690 0.690 0.000   0 0.690
SGPU18 28/04/2016 Put 3.500 0.015 0.015 0.000   0 0.015
SGPUE8 28/04/2016 Call 3.600 0.595 0.595 0.000   0 0.595
SGPUF8 28/04/2016 Put 3.600 0.025 0.025 0.000   0 0.025
SGPU28 28/04/2016 Call 3.700 0.505 0.505 0.000   0 0.505
SGPU38 28/04/2016 Put 3.700 0.040 0.040 0.000   0 0.040
SGPUI8 28/04/2016 Call 3.800 0.420 0.420 0.000   0 0.420
SGPUJ8 28/04/2016 Put 3.800 0.055 0.055 0.000   0 0.055
SGPUA8 28/04/2016 Call 3.900 0.340 0.340 0.000   0 0.340
SGPUB8 28/04/2016 Put 3.900 0.075 0.075 0.000   90 0.075
SGPUO8 28/04/2016 Call 4.000 0.265 0.265 0.000   0 0.265
SGPUP8 28/04/2016 Put 4.000 0.105 0.105 0.000   240 0.105
SGPU68 28/04/2016 Call 4.100 0.205 0.205 0.000   15 0.205
SGPU78 28/04/2016 Put 4.100 0.140 0.140 0.000   150 0.140
SGPUQ8 28/04/2016 Call 4.200 0.150 0.150 0.000   5,900 0.150
SGPUR8 28/04/2016 Put 4.200 0.185 0.185 0.000   0 0.185
SGPU48 28/04/2016 Call 4.300 0.105 0.105 0.000   0 0.105
SGPU58 28/04/2016 Put 4.300 0.240 0.240 0.000   0 0.240
SGPUM8 28/04/2016 Call 4.400 0.070 0.070 0.000   90 0.070
SGPUN8 28/04/2016 Put 4.400 0.310 0.310 0.000   0 0.310
SGPU88 28/04/2016 Call 4.500 0.050 0.050 0.000   280 0.050
SGPU98 28/04/2016 Put 4.500 0.385 0.385 0.000   0 0.385
SGPUG8 28/04/2016 Call 4.600 0.030 0.030 0.000   0 0.030
SGPUH8 28/04/2016 Put 4.600 0.470 0.470 0.000   0 0.470
SGPUC8 28/04/2016 Call 4.700 0.020 0.020 0.000   0 0.020
SGPUD8 28/04/2016 Put 4.700 0.560 0.560 0.000   0 0.560
SGPTX8 28/04/2016 Call 4.800 0.010 0.010 0.000   0 0.010
SGPTY8 28/04/2016 Put 4.800 0.655 0.655 0.000   0 0.655
SGPWA8 28/04/2016 Call 4.900 0.007 0.007 0.000   0 0.007
SGPWB8 28/04/2016 Put 4.900 0.755 0.755 0.000   0 0.755
SGPVW8 26/05/2016 Call 0.010 4.170 4.170 0.000   0 4.170
SGPVA8 26/05/2016 Call 3.300 0.900 0.900 0.000   0 0.900
SGPVB8 26/05/2016 Put 3.300 0.010 0.010 0.000   0 0.010
SGPVM8 26/05/2016 Call 3.400 0.800 0.800 0.000   0 0.800
SGPVN8 26/05/2016 Put 3.400 0.020 0.020 0.000   0 0.020
SGPVE8 26/05/2016 Call 3.500 0.705 0.705 0.000   0 0.705
SGPVF8 26/05/2016 Put 3.500 0.030 0.030 0.000   0 0.030
SGPVS8 26/05/2016 Call 3.600 0.615 0.615 0.000   0 0.615
SGPVT8 26/05/2016 Put 3.600 0.040 0.040 0.000   0 0.040
SGPV68 26/05/2016 Call 3.700 0.530 0.530 0.000   0 0.530
SGPV78 26/05/2016 Put 3.700 0.055 0.055 0.000   0 0.055
SGPVQ8 26/05/2016 Call 3.800 0.445 0.445 0.000   0 0.445
SGPVR8 26/05/2016 Put 3.800 0.075 0.075 0.000   0 0.075
SGPV48 26/05/2016 Call 3.900 0.370 0.370 0.000   0 0.370
SGPV58 26/05/2016 Put 3.900 0.100 0.100 0.000   0 0.100
SGPVK8 26/05/2016 Call 4.000 0.300 0.300 0.000   0 0.300
SGPVL8 26/05/2016 Put 4.000 0.130 0.130 0.000   30 0.130
SGPV28 26/05/2016 Call 4.100 0.235 0.235 0.000   0 0.235
SGPV38 26/05/2016 Put 4.100 0.165 0.165 0.170 100 140 0.165
SGPVI8 26/05/2016 Call 4.200 0.180 0.180 0.000   0 0.180
SGPVJ8 26/05/2016 Put 4.200 0.210 0.210 0.000   0 0.210
SGPV88 26/05/2016 Call 4.300 0.135 0.135 0.000   100 0.135
SGPV98 26/05/2016 Put 4.300 0.265 0.265 0.000   70 0.265
SGPVO8 26/05/2016 Call 4.400 0.100 0.100 0.000   0 0.100
SGPVP8 26/05/2016 Put 4.400 0.330 0.330 0.000   0 0.330
SGPVG8 26/05/2016 Call 4.500 0.070 0.070 0.000   0 0.070
SGPVH8 26/05/2016 Put 4.500 0.400 0.400 0.000   0 0.400
SGPVU8 26/05/2016 Call 4.600 0.050 0.050 0.000   0 0.050
SGPVV8 26/05/2016 Put 4.600 0.480 0.480 0.000   0 0.480
SGPVC8 26/05/2016 Call 4.700 0.035 0.035 0.000   0 0.035
SGPVD8 26/05/2016 Put 4.700 0.570 0.570 0.000   0 0.570
SGPVX8 26/05/2016 Call 4.800 0.025 0.025 0.000   0 0.025
SGPVY8 26/05/2016 Put 4.800 0.660 0.660 0.000   0 0.660
SGPWC8 26/05/2016 Call 4.900 0.020 0.020 0.000   0 0.020
SGPWD8 26/05/2016 Put 4.900 0.755 0.755 0.000   0 0.755
SGPMQ8 23/06/2016 Call 0.010 4.175 4.175 0.000   57,663 4.175
SGPTR8 23/06/2016 Call 3.000 1.190 1.190 0.000   0 1.190
SGPTS8 23/06/2016 Put 3.000 0.002 0.002 0.000   0 0.002
SGPRY8 23/06/2016 Call 3.100 1.095 1.095 0.000   0 1.095
SGPRZ8 23/06/2016 Put 3.100 0.004 0.004 0.000   0 0.004
SGPR98 23/06/2016 Call 3.200 1.000 1.000 0.000   0 1.000
SGPRF8 23/06/2016 Put 3.200 0.008 0.008 0.000   0 0.008
SGPQ38 23/06/2016 Call 3.300 0.905 0.905 0.000   0 0.905
SGPQ48 23/06/2016 Put 3.300 0.015 0.015 0.000   0 0.015
SGPZD7 23/06/2016 Call 3.400 0.810 0.810 0.000   0 0.810
SGPZE7 23/06/2016 Put 3.400 0.020 0.020 0.000   0 0.020
SGPKF8 23/06/2016 Call 3.500 0.720 0.720 0.000   0 0.720
SGPKE8 23/06/2016 Put 3.500 0.030 0.030 0.000   125 0.030
SGPX99 23/06/2016 Call 3.600 0.635 0.635 0.000   0 0.635
SGPXA9 23/06/2016 Put 3.600 0.045 0.045 0.000   500 0.045
SGPM28 23/06/2016 Call 3.700 0.550 0.550 0.000   0 0.550
SGPM38 23/06/2016 Put 3.700 0.065 0.065 0.000   150 0.065
SGPZB7 23/06/2016 Call 3.800 0.475 0.475 0.000   0 0.475
SGPZC7 23/06/2016 Put 3.800 0.090 0.090 0.000   0 0.090
SGPLX8 23/06/2016 Call 3.900 0.400 0.400 0.000   0 0.400
SGPLY8 23/06/2016 Put 3.900 0.115 0.115 0.000   0 0.115
SGPZF7 23/06/2016 Call 4.000 0.330 0.330 0.000   0 0.330
SGPZG7 23/06/2016 Put 4.000 0.150 0.150 0.000   200 0.150
SGPLZ8 23/06/2016 Call 4.100 0.270 0.270 0.000   61 0.270
SGPM18 23/06/2016 Put 4.100 0.185 0.185 0.000   0 0.185
SGPZH7 23/06/2016 Call 4.200 0.215 0.215 0.000   250 0.215
SGPZI7 23/06/2016 Put 4.200 0.230 0.230 0.000   0 0.230
SGPM48 23/06/2016 Call 4.300 0.165 0.165 0.000   0 0.165
SGPM58 23/06/2016 Put 4.300 0.285 0.285 0.000   0 0.285
SGPZJ7 23/06/2016 Call 4.400 0.125 0.125 0.000   0 0.125
SGPZK7 23/06/2016 Put 4.400 0.345 0.345 0.000   0 0.345
SGPM68 23/06/2016 Call 4.500 0.095 0.095 0.000   0 0.095
SGPM78 23/06/2016 Put 4.500 0.415 0.415 0.000   0 0.415
SGPZL7 23/06/2016 Call 4.600 0.070 0.070 0.000   100 0.070
SGPZM7 23/06/2016 Put 4.600 0.495 0.495 0.000   0 0.495
SGPLS8 23/06/2016 Call 4.700 0.050 0.050 0.000   0 0.050
SGPLT8 23/06/2016 Put 4.700 0.580 0.580 0.000   0 0.580
SGPZP7 23/06/2016 Call 4.800 0.035 0.035 0.000   0 0.035
SGPZQ7 23/06/2016 Put 4.800 0.670 0.670 0.000   0 0.670
SGPLU8 23/06/2016 Call 4.900 0.025 0.025 0.000   0 0.025
SGPLW8 23/06/2016 Put 4.900 0.760 0.760 0.000   0 0.760
SGPZN7 23/06/2016 Call 5.000 0.020 0.020 0.000   0 0.020
SGPZO7 23/06/2016 Put 5.000 0.860 0.860 0.000   0 0.860
SGPBL8 23/06/2016 Call 5.500 0.003 0.003 0.000   0 0.003
SGPBM8 23/06/2016 Put 5.500 1.360 1.360 0.000   0 1.360
SGPE18 23/06/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SGPE28 23/06/2016 Put 6.000 1.860 1.860 0.000   0 1.860
SGPEQ8 23/06/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SGPER8 23/06/2016 Put 6.500 2.365 2.365 0.000   0 2.365
SGPYL8 28/07/2016 Call 0.010 4.065 4.065 0.000   0 4.065
SGPXP8 28/07/2016 Call 3.400 0.810 0.810 0.000   0 0.810
SGPXQ8 28/07/2016 Put 3.400 0.060 0.060 0.000   0 0.060
SGPYF8 28/07/2016 Call 3.500 0.715 0.715 0.000   0 0.715
SGPYG8 28/07/2016 Put 3.500 0.075 0.075 0.000   0 0.075
SGPXR8 28/07/2016 Call 3.600 0.630 0.630 0.000   0 0.630
SGPXS8 28/07/2016 Put 3.600 0.095 0.095 0.000   0 0.095
SGPYH8 28/07/2016 Call 3.700 0.550 0.550 0.000   0 0.550
SGPYI8 28/07/2016 Put 3.700 0.115 0.115 0.000   0 0.115
SGPXY8 28/07/2016 Call 3.800 0.475 0.475 0.000   0 0.475
SGPXZ8 28/07/2016 Put 3.800 0.145 0.145 0.000   0 0.145
SGPYD8 28/07/2016 Call 3.900 0.405 0.405 0.000   0 0.405
SGPYE8 28/07/2016 Put 3.900 0.180 0.180 0.000   0 0.180
SGPY38 28/07/2016 Call 4.000 0.340 0.340 0.000   0 0.340
SGPY48 28/07/2016 Put 4.000 0.225 0.225 0.000   0 0.225
SGPYB8 28/07/2016 Call 4.100 0.280 0.280 0.000   0 0.280
SGPYC8 28/07/2016 Put 4.100 0.270 0.270 0.000   0 0.270
SGPY18 28/07/2016 Call 4.200 0.230 0.230 0.000   0 0.230
SGPY28 28/07/2016 Put 4.200 0.320 0.320 0.000   0 0.320
SGPY78 28/07/2016 Call 4.300 0.180 0.180 0.000   0 0.180
SGPY88 28/07/2016 Put 4.300 0.380 0.380 0.000   0 0.380
SGPY58 28/07/2016 Call 4.400 0.140 0.140 0.000   0 0.140
SGPY68 28/07/2016 Put 4.400 0.445 0.445 0.000   0 0.445
SGPY98 28/07/2016 Call 4.500 0.110 0.110 0.000   0 0.110
SGPYA8 28/07/2016 Put 4.500 0.515 0.515 0.000   0 0.515
SGPXT8 28/07/2016 Call 4.600 0.080 0.080 0.000   0 0.080
SGPXU8 28/07/2016 Put 4.600 0.590 0.590 0.000   0 0.590
SGPYJ8 28/07/2016 Call 4.700 0.060 0.060 0.000   0 0.060
SGPYK8 28/07/2016 Put 4.700 0.670 0.670 0.000   0 0.670
SGPXV8 28/07/2016 Call 4.800 0.045 0.045 0.000   0 0.045
SGPXW8 28/07/2016 Put 4.800 0.755 0.755 0.000   0 0.755
SGPYM8 28/07/2016 Call 4.900 0.040 0.040 0.000   0 0.040
SGPYN8 28/07/2016 Put 4.900 0.845 0.845 0.000   0 0.845
SGPTG8 29/09/2016 Call 0.010 4.080 4.080 0.000   0 4.080
SGPRG8 29/09/2016 Call 3.000 1.195 1.195 0.000   0 1.195
SGPRH8 29/09/2016 Put 3.000 0.035 0.035 0.000   0 0.035
SGPSV8 29/09/2016 Call 3.100 1.100 1.100 0.000   0 1.100
SGPSW8 29/09/2016 Put 3.100 0.045 0.045 0.000   0 0.045
SGPMZ8 29/09/2016 Call 3.200 1.005 1.005 0.000   0 1.005
SGPN18 29/09/2016 Put 3.200 0.055 0.055 0.000   0 0.055
SGPSR8 29/09/2016 Call 3.300 0.915 0.915 0.000   0 0.915
SGPSS8 29/09/2016 Put 3.300 0.070 0.070 0.000   0 0.070
SGPK68 29/09/2016 Call 3.400 0.825 0.825 0.000   0 0.825
SGPK78 29/09/2016 Put 3.400 0.085 0.085 0.000   96 0.085
SGPST8 29/09/2016 Call 3.500 0.735 0.735 0.000   0 0.735
SGPSU8 29/09/2016 Put 3.500 0.105 0.105 0.000   0 0.105
SGPIX8 29/09/2016 Call 3.600 0.650 0.650 0.000   0 0.650
SGPIY8 29/09/2016 Put 3.600 0.125 0.125 0.000   0 0.125
SGPSJ8 29/09/2016 Call 3.700 0.570 0.570 0.000   0 0.570
SGPSK8 29/09/2016 Put 3.700 0.150 0.150 0.000   0 0.150
SGPIQ8 29/09/2016 Call 3.800 0.495 0.495 0.000   0 0.495
SGPIR8 29/09/2016 Put 3.800 0.180 0.180 0.000   0 0.180
SGPSN8 29/09/2016 Call 3.900 0.425 0.425 0.000   0 0.425
SGPSO8 29/09/2016 Put 3.900 0.210 0.210 0.000   0 0.210
SGPIG8 29/09/2016 Call 4.000 0.360 0.360 0.000   0 0.360
SGPIH8 29/09/2016 Put 4.000 0.250 0.250 0.000   200 0.250
SGPSL8 29/09/2016 Call 4.100 0.300 0.300 0.000   0 0.300
SGPSM8 29/09/2016 Put 4.100 0.295 0.295 0.000   0 0.295
SGPIK8 29/09/2016 Call 4.200 0.245 0.245 0.000   0 0.245
SGPIL8 29/09/2016 Put 4.200 0.345 0.345 0.000   0 0.345
SGPSP8 29/09/2016 Call 4.300 0.200 0.200 0.000   0 0.200
SGPSQ8 29/09/2016 Put 4.300 0.405 0.405 0.000   0 0.405
SGPIO8 29/09/2016 Call 4.400 0.165 0.165 0.000   0 0.165
SGPIP8 29/09/2016 Put 4.400 0.465 0.465 0.000   0 0.465
SGPSH8 29/09/2016 Call 4.500 0.130 0.130 0.000   0 0.130
SGPSI8 29/09/2016 Put 4.500 0.535 0.535 0.000   0 0.535
SGPII8 29/09/2016 Call 4.600 0.105 0.105 0.000   80 0.105
SGPIJ8 29/09/2016 Put 4.600 0.610 0.610 0.000   0 0.610
SGPTT8 29/09/2016 Call 4.700 0.080 0.080 0.000   0 0.080
SGPTU8 29/09/2016 Put 4.700 0.690 0.690 0.000   0 0.690
SGPIM8 29/09/2016 Call 4.800 0.065 0.065 0.000   0 0.065
SGPIN8 29/09/2016 Put 4.800 0.775 0.775 0.000   0 0.775
SGPWE8 29/09/2016 Call 4.900 0.050 0.050 0.000   0 0.050
SGPWF8 29/09/2016 Put 4.900 0.860 0.860 0.000   0 0.860
SGPI98 29/09/2016 Call 5.000 0.040 0.040 0.000   0 0.040
SGPIF8 29/09/2016 Put 5.000 0.950 0.950 0.000   0 0.950
SGPIS8 29/09/2016 Call 5.500 0.010 0.010 0.000   0 0.010
SGPIT8 29/09/2016 Put 5.500 1.425 1.425 0.000   0 1.425
SGPIU8 29/09/2016 Call 6.000 0.003 0.003 0.000   0 0.003
SGPIV8 29/09/2016 Put 6.000 1.925 1.925 0.000   0 1.925
SGPXG8 22/12/2016 Call 0.010 4.100 4.100 0.000   0 4.100
SGPRI8 22/12/2016 Call 3.000 1.200 1.200 0.000   0 1.200
SGPRJ8 22/12/2016 Put 3.000 0.045 0.045 0.000   0 0.045
SGPN28 22/12/2016 Call 3.200 1.015 1.015 0.000   0 1.015
SGPN38 22/12/2016 Put 3.200 0.075 0.075 0.000   0 0.075
SGPXL8 22/12/2016 Call 3.300 0.925 0.925 0.000   0 0.925
SGPXM8 22/12/2016 Put 3.300 0.090 0.090 0.000   0 0.090
SGPMO8 22/12/2016 Call 3.400 0.840 0.840 0.000   0 0.840
SGPMP8 22/12/2016 Put 3.400 0.110 0.110 0.000   0 0.110
SGPWO8 22/12/2016 Call 3.500 0.755 0.755 0.000   0 0.755
SGPWP8 22/12/2016 Put 3.500 0.130 0.130 0.000   0 0.130
SGPMI8 22/12/2016 Call 3.600 0.675 0.675 0.000   0 0.675
SGPMJ8 22/12/2016 Put 3.600 0.150 0.150 0.000   0 0.150
SGPWM8 22/12/2016 Call 3.700 0.600 0.600 0.000   0 0.600
SGPWN8 22/12/2016 Put 3.700 0.180 0.180 0.000   0 0.180
SGPMK8 22/12/2016 Call 3.800 0.525 0.525 0.000   0 0.525
SGPML8 22/12/2016 Put 3.800 0.210 0.210 0.000   0 0.210
SGPWK8 22/12/2016 Call 3.900 0.460 0.460 0.000   0 0.460
SGPWL8 22/12/2016 Put 3.900 0.245 0.245 0.000   0 0.245
SGPMG8 22/12/2016 Call 4.000 0.395 0.395 0.000   0 0.395
SGPMH8 22/12/2016 Put 4.000 0.285 0.285 0.000   45 0.285
SGPWI8 22/12/2016 Call 4.100 0.340 0.340 0.000   0 0.340
SGPWJ8 22/12/2016 Put 4.100 0.330 0.330 0.000   0 0.330
SGPMM8 22/12/2016 Call 4.200 0.290 0.290 0.000   0 0.290
SGPMN8 22/12/2016 Put 4.200 0.380 0.380 0.000   0 0.380
SGPWQ8 22/12/2016 Call 4.300 0.245 0.245 0.000   0 0.245
SGPWR8 22/12/2016 Put 4.300 0.435 0.435 0.000   0 0.435
SGPME8 22/12/2016 Call 4.400 0.205 0.205 0.000   0 0.205
SGPMF8 22/12/2016 Put 4.400 0.495 0.495 0.000   0 0.495
SGPWS8 22/12/2016 Call 4.500 0.170 0.170 0.000   60 0.170
SGPWT8 22/12/2016 Put 4.500 0.560 0.560 0.000   0 0.560
SGPM88 22/12/2016 Call 4.600 0.140 0.140 0.000   0 0.140
SGPM98 22/12/2016 Put 4.600 0.630 0.630 0.000   0 0.630
SGPWU8 22/12/2016 Call 4.700 0.115 0.115 0.000   0 0.115
SGPWV8 22/12/2016 Put 4.700 0.710 0.710 0.000   0 0.710
SGPMA8 22/12/2016 Call 4.800 0.095 0.095 0.000   0 0.095
SGPMB8 22/12/2016 Put 4.800 0.790 0.790 0.000   0 0.790
SGPWG8 22/12/2016 Call 4.900 0.080 0.080 0.000   0 0.080
SGPWH8 22/12/2016 Put 4.900 0.870 0.870 0.000   0 0.870
SGPMC8 22/12/2016 Call 5.000 0.065 0.065 0.000   0 0.065
SGPMD8 22/12/2016 Put 5.000 0.960 0.960 0.000   0 0.960
SGPPM8 22/12/2016 Call 5.500 0.025 0.025 0.000   0 0.025
SGPPN8 22/12/2016 Put 5.500 1.425 1.425 0.000   0 1.425
SGPT28 30/03/2017 Call 3.000 1.180 1.180 0.000   0 1.180
SGPT38 30/03/2017 Put 3.000 0.050 0.050 0.000   0 0.050
SGPSX8 30/03/2017 Call 3.200 0.995 0.995 0.000   0 0.995
SGPSY8 30/03/2017 Put 3.200 0.080 0.080 0.000   0 0.080
SGPSZ8 30/03/2017 Call 3.400 0.825 0.825 0.000   0 0.825
SGPT18 30/03/2017 Put 3.400 0.125 0.125 0.000   0 0.125
SGPT68 30/03/2017 Call 3.600 0.665 0.665 0.000   0 0.665
SGPT78 30/03/2017 Put 3.600 0.185 0.185 0.000   0 0.185
SGPT48 30/03/2017 Call 3.800 0.525 0.525 0.000   0 0.525
SGPT58 30/03/2017 Put 3.800 0.255 0.255 0.000   90 0.255
SGPTA8 30/03/2017 Call 4.000 0.400 0.400 0.000   0 0.400
SGPTB8 30/03/2017 Put 4.000 0.350 0.350 0.000   0 0.350
SGPT88 30/03/2017 Call 4.200 0.300 0.300 0.000   0 0.300
SGPT98 30/03/2017 Put 4.200 0.455 0.455 0.000   0 0.455
SGPTC8 30/03/2017 Call 4.400 0.220 0.220 0.000   0 0.220
SGPTD8 30/03/2017 Put 4.400 0.580 0.580 0.000   0 0.580
SGPTE8 30/03/2017 Call 4.600 0.155 0.155 0.000   0 0.155
SGPTF8 30/03/2017 Put 4.600 0.720 0.720 0.000   0 0.720
SGPTH8 30/03/2017 Call 4.800 0.105 0.105 0.000   0 0.105
SGPTI8 30/03/2017 Put 4.800 0.875 0.875 0.000   0 0.875
SGPVZ8 30/03/2017 Call 5.000 0.065 0.065 0.000   0 0.065
SGPW18 30/03/2017 Put 5.000 1.045 1.045 0.000   0 1.045
SGPXJ8 29/06/2017 Call 3.200 0.980 0.980 0.000   0 0.980
SGPXK8 29/06/2017 Put 3.200 0.070 0.070 0.000   0 0.070
SGPWY8 29/06/2017 Call 3.400 0.795 0.795 0.000   0 0.795
SGPWZ8 29/06/2017 Put 3.400 0.120 0.120 0.000   0 0.120
SGPX18 29/06/2017 Call 3.600 0.625 0.625 0.000   0 0.625
SGPX28 29/06/2017 Put 3.600 0.185 0.185 0.000   0 0.185
SGPWW8 29/06/2017 Call 3.800 0.485 0.485 0.000   0 0.485
SGPWX8 29/06/2017 Put 3.800 0.270 0.270 0.000   40 0.270
SGPX98 29/06/2017 Call 4.000 0.365 0.365 0.000   0 0.365
SGPXA8 29/06/2017 Put 4.000 0.375 0.375 0.000   0 0.375
SGPXB8 29/06/2017 Call 4.200 0.275 0.275 0.000   0 0.275
SGPXC8 29/06/2017 Put 4.200 0.500 0.500 0.000   0 0.500
SGPXD8 29/06/2017 Call 4.400 0.200 0.200 0.000   0 0.200
SGPXF8 29/06/2017 Put 4.400 0.635 0.635 0.000   0 0.635
SGPX38 29/06/2017 Call 4.600 0.145 0.145 0.000   0 0.145
SGPX48 29/06/2017 Put 4.600 0.785 0.785 0.000   0 0.785
SGPX78 29/06/2017 Call 4.800 0.105 0.105 0.000   0 0.105
SGPX88 29/06/2017 Put 4.800 0.945 0.945 0.000   0 0.945
SGPX58 29/06/2017 Call 5.000 0.075 0.075 0.000   0 0.075
SGPX68 29/06/2017 Put 5.000 1.115 1.115 0.000   0 1.115

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.