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 4.660 0.000 4.650 4.720 4.660 4.700 4.640 4,410,644 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPJZ9 29/06/2017 Call 0.010 4.525 4.525 0.000   0 4.525
SGPXJ8 29/06/2017 Call 3.200 1.465 1.465 0.000   0 1.465
SGPXK8 29/06/2017 Put 3.200 0.000 0.000 0.000   10 0.000
SGPWY8 29/06/2017 Call 3.400 1.270 1.270 0.000   0 1.270
SGPWZ8 29/06/2017 Put 3.400 0.000 0.000 0.000   0 0.000
SGPSG9 29/06/2017 Call 3.500 1.170 1.170 0.000   0 1.170
SGPSH9 29/06/2017 Put 3.500 0.000 0.000 0.000   0 0.000
SGPX18 29/06/2017 Call 3.600 1.070 1.070 0.000   0 1.070
SGPX28 29/06/2017 Put 3.600 0.000 0.000 0.000   0 0.000
SGPRM9 29/06/2017 Call 3.700 0.970 0.970 0.000   0 0.970
SGPRN9 29/06/2017 Put 3.700 0.000 0.000 0.000   0 0.000
SGPWW8 29/06/2017 Call 3.800 0.875 0.875 0.000   0 0.875
SGPWX8 29/06/2017 Put 3.800 0.000 0.000 0.000   80 0.000
SGPUD9 29/06/2017 Call 3.810 0.740 0.740 0.000   0 0.740
SGPUE9 29/06/2017 Put 3.810 0.000 0.000 0.000   0 0.000
SGPKJ9 29/06/2017 Call 3.900 0.775 0.775 0.000   0 0.775
SGPKK9 29/06/2017 Put 3.900 0.001 0.001 0.000   0 0.001
SGPUG9 29/06/2017 Call 3.910 0.645 0.645 0.000   0 0.645
SGPUF9 29/06/2017 Put 3.910 0.001 0.001 0.000   0 0.001
SGPX98 29/06/2017 Call 4.000 0.675 0.675 0.000   0 0.675
SGPXA8 29/06/2017 Put 4.000 0.002 0.002 0.000   1,000 0.002
SGPUH9 29/06/2017 Call 4.010 0.550 0.550 0.000   0 0.550
SGPUI9 29/06/2017 Put 4.010 0.002 0.002 0.000   100 0.002
SGPJ59 29/06/2017 Call 4.100 0.580 0.580 0.000   0 0.580
SGPJ69 29/06/2017 Put 4.100 0.005 0.005 0.000   0 0.005
SGPDL7 29/06/2017 Call 4.110 0.455 0.455 0.000   0 0.455
SGPDM7 29/06/2017 Put 4.110 0.006 0.006 0.000   0 0.006
SGPXB8 29/06/2017 Call 4.200 0.480 0.480 0.000   80 0.480
SGPXC8 29/06/2017 Put 4.200 0.010 0.010 0.000   1,500 0.010
SGPDN7 29/06/2017 Call 4.210 0.360 0.360 0.000   0 0.360
SGPDO7 29/06/2017 Put 4.210 0.015 0.015 0.000   0 0.015
SGPJ99 29/06/2017 Call 4.300 0.385 0.385 0.000   0 0.385
SGPJA9 29/06/2017 Put 4.300 0.025 0.025 0.000   0 0.025
SGPDR7 29/06/2017 Call 4.310 0.275 0.275 0.000   0 0.275
SGPDS7 29/06/2017 Put 4.310 0.025 0.025 0.000   10,000 0.025
SGPXD8 29/06/2017 Call 4.400 0.295 0.295 0.000   0 0.295
SGPXF8 29/06/2017 Put 4.400 0.045 0.045 0.000   200 0.045
SGPJ79 29/06/2017 Call 4.500 0.210 0.210 0.000   400 0.210
SGPJ89 29/06/2017 Put 4.500 0.080 0.080 0.000   1,230 0.080
SGPX38 29/06/2017 Call 4.600 0.140 0.140 0.000   410 0.140
SGPX48 29/06/2017 Put 4.600 0.130 0.130 0.120 25 658 0.130
SGPJD9 29/06/2017 Call 4.700 0.085 0.085 0.000   104 0.085
SGPJE9 29/06/2017 Put 4.700 0.195 0.195 0.180 20 70 0.195
SGPX78 29/06/2017 Call 4.800 0.045 0.045 0.000   140 0.045
SGPX88 29/06/2017 Put 4.800 0.275 0.275 0.000   150 0.275
SGPJB9 29/06/2017 Call 4.900 0.025 0.025 0.000   235 0.025
SGPJC9 29/06/2017 Put 4.900 0.365 0.365 0.000   0 0.365
SGPX58 29/06/2017 Call 5.000 0.010 0.010 0.000   767 0.010
SGPX68 29/06/2017 Put 5.000 0.465 0.465 0.000   0 0.465
SGPJ39 29/06/2017 Call 5.250 0.001 0.001 0.000   0 0.001
SGPJ49 29/06/2017 Put 5.250 0.710 0.710 0.000   0 0.710
SGPZI8 29/06/2017 Call 5.500 0.000 0.000 0.000   0 0.000
SGPZJ8 29/06/2017 Put 5.500 0.960 0.960 0.000   0 0.960
SGPJF9 29/06/2017 Call 5.750 0.000 0.000 0.000   0 0.000
SGPJG9 29/06/2017 Put 5.750 1.210 1.210 0.000   0 1.210
SGPEU9 29/06/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SGPEV9 29/06/2017 Put 6.000 1.460 1.460 0.000   0 1.460
SGPKH9 29/06/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SGPKI9 29/06/2017 Put 6.250 1.710 1.710 0.000   0 1.710
SGPIY9 29/06/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SGPIZ9 29/06/2017 Put 6.500 1.960 1.960 0.000   0 1.960
SGPL89 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SGPL99 29/06/2017 Put 6.750 2.210 2.210 0.000   0 2.210
SGPWW9 27/07/2017 Call 0.010 4.535 4.535 0.000   0 4.535
SGPWX9 27/07/2017 Call 3.600 1.065 1.065 0.000   0 1.065
SGPWY9 27/07/2017 Put 3.600 0.000 0.000 0.000   0 0.000
SGPWO9 27/07/2017 Call 3.700 0.970 0.970 0.000   0 0.970
SGPWP9 27/07/2017 Put 3.700 0.001 0.001 0.000   0 0.001
SGPWG9 27/07/2017 Call 3.800 0.870 0.870 0.000   0 0.870
SGPWH9 27/07/2017 Put 3.800 0.002 0.002 0.000   0 0.002
SGPWS9 27/07/2017 Call 3.900 0.770 0.770 0.000   0 0.770
SGPWT9 27/07/2017 Put 3.900 0.005 0.005 0.000   0 0.005
SGPW89 27/07/2017 Call 4.000 0.670 0.670 0.000   0 0.670
SGPW99 27/07/2017 Put 4.000 0.010 0.010 0.000   0 0.010
SGPWK9 27/07/2017 Call 4.100 0.575 0.575 0.000   0 0.575
SGPWL9 27/07/2017 Put 4.100 0.020 0.020 0.000   0 0.020
SGPW69 27/07/2017 Call 4.200 0.475 0.475 0.000   0 0.475
SGPW79 27/07/2017 Put 4.200 0.035 0.035 0.000   0 0.035
SGPWQ9 27/07/2017 Call 4.300 0.385 0.385 0.000   0 0.385
SGPWR9 27/07/2017 Put 4.300 0.050 0.050 0.000   0 0.050
SGPWA9 27/07/2017 Call 4.400 0.295 0.295 0.000   258 0.295
SGPWB9 27/07/2017 Put 4.400 0.075 0.075 0.000   258 0.075
SGPWM9 27/07/2017 Call 4.500 0.215 0.215 0.000   0 0.215
SGPWN9 27/07/2017 Put 4.500 0.115 0.115 0.100 45 69 0.115
SGPWC9 27/07/2017 Call 4.600 0.145 0.145 0.000   0 0.145
SGPWD9 27/07/2017 Put 4.600 0.160 0.160 0.000   0 0.160
SGPW29 27/07/2017 Call 4.700 0.090 0.090 0.000   55 0.090
SGPW39 27/07/2017 Put 4.700 0.225 0.225 0.000   0 0.225
SGPWI9 27/07/2017 Call 4.800 0.055 0.055 0.050 60 60 0.055
SGPWJ9 27/07/2017 Put 4.800 0.295 0.295 0.000   0 0.295
SGPWU9 27/07/2017 Call 4.900 0.030 0.030 0.000   0 0.030
SGPWV9 27/07/2017 Put 4.900 0.380 0.380 0.000   0 0.380
SGPWE9 27/07/2017 Call 5.000 0.015 0.015 0.000   0 0.015
SGPWF9 27/07/2017 Put 5.000 0.470 0.470 0.000   0 0.470
SGPW49 27/07/2017 Call 5.250 0.002 0.002 0.000   0 0.002
SGPW59 27/07/2017 Put 5.250 0.715 0.715 0.000   0 0.715
SGPWZ9 27/07/2017 Call 5.500 0.000 0.000 0.000   0 0.000
SGPX19 27/07/2017 Put 5.500 0.960 0.960 0.000   0 0.960
SGPX29 27/07/2017 Call 5.750 0.000 0.000 0.000   0 0.000
SGPX39 27/07/2017 Put 5.750 1.210 1.210 0.000   0 1.210
SGPX49 27/07/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SGPX59 27/07/2017 Put 6.000 1.460 1.460 0.000   0 1.460
SGPYI9 27/07/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SGPYJ9 27/07/2017 Put 6.250 1.710 1.710 0.000   0 1.710
SGPB97 27/07/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SGPBF7 27/07/2017 Put 6.500 1.960 1.960 0.000   0 1.960
SGPBR7 27/07/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SGPBS7 27/07/2017 Put 6.750 2.210 2.210 0.000   0 2.210
SGPY59 24/08/2017 Call 0.010 4.540 4.540 0.000   0 4.540
SGPYQ9 24/08/2017 Call 3.800 0.870 0.870 0.000   0 0.870
SGPYR9 24/08/2017 Put 3.800 0.009 0.009 0.000   0 0.009
SGPYO9 24/08/2017 Call 3.900 0.770 0.770 0.000   0 0.770
SGPYP9 24/08/2017 Put 3.900 0.015 0.015 0.000   0 0.015
SGPXR9 24/08/2017 Call 4.000 0.675 0.675 0.000   0 0.675
SGPXS9 24/08/2017 Put 4.000 0.025 0.025 0.000   0 0.025
SGPXF9 24/08/2017 Call 4.100 0.575 0.575 0.000   0 0.575
SGPXG9 24/08/2017 Put 4.100 0.040 0.040 0.000   0 0.040
SGPXP9 24/08/2017 Call 4.200 0.480 0.480 0.000   0 0.480
SGPXQ9 24/08/2017 Put 4.200 0.055 0.055 0.000   0 0.055
SGPXV9 24/08/2017 Call 4.300 0.390 0.390 0.000   0 0.390
SGPXW9 24/08/2017 Put 4.300 0.075 0.075 0.000   0 0.075
SGPXT9 24/08/2017 Call 4.400 0.305 0.305 0.000   0 0.305
SGPXU9 24/08/2017 Put 4.400 0.105 0.105 0.000   0 0.105
SGPXC9 24/08/2017 Call 4.500 0.225 0.225 0.000   0 0.225
SGPXD9 24/08/2017 Put 4.500 0.145 0.145 0.000   0 0.145
SGPXJ9 24/08/2017 Call 4.600 0.165 0.165 0.000   0 0.165
SGPXK9 24/08/2017 Put 4.600 0.190 0.190 0.000   30 0.190
SGPXH9 24/08/2017 Call 4.700 0.115 0.115 0.000   25 0.115
SGPXI9 24/08/2017 Put 4.700 0.250 0.250 0.000   0 0.250
SGPYS9 24/08/2017 Call 4.710 0.100 0.100 0.000   200 0.100
SGPYT9 24/08/2017 Put 4.710 0.255 0.255 0.000   0 0.255
SGPXN9 24/08/2017 Call 4.800 0.075 0.075 0.070 3,343 3,343 0.075
SGPXO9 24/08/2017 Put 4.800 0.320 0.320 0.000   0 0.320
SGPYV9 24/08/2017 Call 4.810 0.070 0.070 0.000   194 0.070
SGPYU9 24/08/2017 Put 4.810 0.320 0.320 0.000   0 0.320
SGPXY9 24/08/2017 Call 4.900 0.050 0.050 0.000   25 0.050
SGPXZ9 24/08/2017 Put 4.900 0.400 0.400 0.000   0 0.400
SGPXL9 24/08/2017 Call 5.000 0.035 0.035 0.000   0 0.035
SGPXM9 24/08/2017 Put 5.000 0.485 0.485 0.000   0 0.485
SGPB37 24/08/2017 Call 5.010 0.030 0.030 0.000   0 0.030
SGPB47 24/08/2017 Put 5.010 0.485 0.485 0.000   0 0.485
SGPXA9 24/08/2017 Call 5.250 0.010 0.010 0.000   0 0.010
SGPXB9 24/08/2017 Put 5.250 0.720 0.720 0.000   0 0.720
SGPY19 24/08/2017 Call 5.500 0.003 0.003 0.000   0 0.003
SGPY29 24/08/2017 Put 5.500 0.965 0.965 0.000   0 0.965
SGPX89 24/08/2017 Call 5.750 0.001 0.001 0.000   0 0.001
SGPX99 24/08/2017 Put 5.750 1.210 1.210 0.000   0 1.210
SGPX69 24/08/2017 Call 6.000 0.000 0.000 0.000   0 0.000
SGPX79 24/08/2017 Put 6.000 1.460 1.460 0.000   0 1.460
SGPYK9 24/08/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SGPYL9 24/08/2017 Put 6.250 1.710 1.710 0.000   0 1.710
SGPBG7 24/08/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SGPBH7 24/08/2017 Put 6.500 1.960 1.960 0.000   0 1.960
SGPBT7 24/08/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SGPBU7 24/08/2017 Put 6.750 2.210 2.210 0.000   0 2.210
SGPQ79 28/09/2017 Call 0.010 4.550 4.550 0.000   0 4.550
SGPCL9 28/09/2017 Call 3.400 1.270 1.270 0.000   0 1.270
SGPCM9 28/09/2017 Put 3.400 0.001 0.001 0.000   0 0.001
SGPSI9 28/09/2017 Call 3.500 1.170 1.170 0.000   0 1.170
SGPSJ9 28/09/2017 Put 3.500 0.003 0.003 0.000   0 0.003
SGPCP9 28/09/2017 Call 3.600 1.070 1.070 0.000   0 1.070
SGPCQ9 28/09/2017 Put 3.600 0.005 0.005 0.000   0 0.005
SGPRO9 28/09/2017 Call 3.700 0.970 0.970 0.000   0 0.970
SGPRP9 28/09/2017 Put 3.700 0.009 0.009 0.000   0 0.009
SGPCN9 28/09/2017 Call 3.800 0.870 0.870 0.000   0 0.870
SGPCO9 28/09/2017 Put 3.800 0.015 0.015 0.000   0 0.015
SGPQC9 28/09/2017 Call 3.900 0.775 0.775 0.000   0 0.775
SGPQD9 28/09/2017 Put 3.900 0.025 0.025 0.000   0 0.025
SGPVS9 28/09/2017 Call 3.910 0.695 0.695 0.000   0 0.695
SGPVR9 28/09/2017 Put 3.910 0.025 0.025 0.000   0 0.025
SGPCF9 28/09/2017 Call 4.000 0.675 0.675 0.000   0 0.675
SGPCG9 28/09/2017 Put 4.000 0.035 0.035 0.000   0 0.035
SGPVT9 28/09/2017 Call 4.010 0.605 0.605 0.000   0 0.605
SGPVU9 28/09/2017 Put 4.010 0.035 0.035 0.000   120 0.035
SGPP29 28/09/2017 Call 4.100 0.580 0.580 0.000   0 0.580
SGPP39 28/09/2017 Put 4.100 0.050 0.050 0.000   0 0.050
SGPC69 28/09/2017 Call 4.200 0.485 0.485 0.000   0 0.485
SGPC79 28/09/2017 Put 4.200 0.075 0.075 0.000   0 0.075
SGPP89 28/09/2017 Call 4.300 0.400 0.400 0.000   100 0.400
SGPP99 28/09/2017 Put 4.300 0.100 0.100 0.000   0 0.100
SGPCR9 28/09/2017 Call 4.400 0.320 0.320 0.000   0 0.320
SGPCS9 28/09/2017 Put 4.400 0.130 0.130 0.000   578 0.130
SGPPK9 28/09/2017 Call 4.500 0.250 0.250 0.000   0 0.250
SGPPL9 28/09/2017 Put 4.500 0.170 0.170 0.000   198 0.170
SGPCH9 28/09/2017 Call 4.600 0.190 0.190 0.000   232 0.190
SGPCI9 28/09/2017 Put 4.600 0.215 0.215 0.000   0 0.215
SGPP69 28/09/2017 Call 4.700 0.140 0.140 0.000   0 0.140
SGPP79 28/09/2017 Put 4.700 0.275 0.275 0.000   0 0.275
SGPCJ9 28/09/2017 Call 4.800 0.100 0.100 0.000   250 0.100
SGPCK9 28/09/2017 Put 4.800 0.340 0.340 0.000   0 0.340
SGPP49 28/09/2017 Call 4.900 0.075 0.075 0.000   0 0.075
SGPP59 28/09/2017 Put 4.900 0.415 0.415 0.000   0 0.415
SGPC89 28/09/2017 Call 5.000 0.050 0.050 0.000   240 0.050
SGPC99 28/09/2017 Put 5.000 0.495 0.495 0.000   0 0.495
SGPPM9 28/09/2017 Call 5.250 0.020 0.020 0.000   0 0.020
SGPPN9 28/09/2017 Put 5.250 0.720 0.720 0.000   0 0.720
SGPD39 28/09/2017 Call 5.500 0.007 0.007 0.000   0 0.007
SGPD49 28/09/2017 Put 5.500 0.965 0.965 0.000   0 0.965
SGPNZ9 28/09/2017 Call 5.750 0.002 0.002 0.000   0 0.002
SGPP19 28/09/2017 Put 5.750 1.210 1.210 0.000   0 1.210
SGPEW9 28/09/2017 Call 6.000 0.001 0.001 0.000   0 0.001
SGPEX9 28/09/2017 Put 6.000 1.460 1.460 0.000   0 1.460
SGPQ89 28/09/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SGPQ99 28/09/2017 Put 6.250 1.710 1.710 0.000   0 1.710
SGPJ19 28/09/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SGPJ29 28/09/2017 Put 6.500 1.960 1.960 0.000   0 1.960
SGPBV7 28/09/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SGPBW7 28/09/2017 Put 6.750 2.210 2.210 0.000   0 2.210
SGPKL9 28/09/2017 Call 7.000 0.000 0.000 0.000   0 0.000
SGPKM9 28/09/2017 Put 7.000 2.460 2.460 0.000   0 2.460
SGPD27 26/10/2017 Call 0.010 4.555 4.555 0.000   0 4.555
SGPDT7 26/10/2017 Call 3.900 0.780 0.780 0.000   0 0.780
SGPDU7 26/10/2017 Put 3.900 0.040 0.040 0.000   0 0.040
SGPDP7 26/10/2017 Call 4.000 0.680 0.680 0.000   0 0.680
SGPDQ7 26/10/2017 Put 4.000 0.055 0.055 0.000   0 0.055
SGPD57 26/10/2017 Call 4.100 0.590 0.590 0.000   0 0.590
SGPD67 26/10/2017 Put 4.100 0.070 0.070 0.000   0 0.070
SGPCL7 26/10/2017 Call 4.200 0.500 0.500 0.000   0 0.500
SGPCM7 26/10/2017 Put 4.200 0.090 0.090 0.000   0 0.090
SGPCT7 26/10/2017 Call 4.300 0.410 0.410 0.000   0 0.410
SGPCU7 26/10/2017 Put 4.300 0.115 0.115 0.000   0 0.115
SGPCN7 26/10/2017 Call 4.400 0.335 0.335 0.000   0 0.335
SGPCO7 26/10/2017 Put 4.400 0.145 0.145 0.000   0 0.145
SGPC87 26/10/2017 Call 4.500 0.265 0.265 0.000   0 0.265
SGPC97 26/10/2017 Put 4.500 0.185 0.185 0.000   0 0.185
SGPCJ7 26/10/2017 Call 4.600 0.205 0.205 0.000   0 0.205
SGPCK7 26/10/2017 Put 4.600 0.230 0.230 0.000   0 0.230
SGPCF7 26/10/2017 Call 4.700 0.155 0.155 0.000   25 0.155
SGPCG7 26/10/2017 Put 4.700 0.290 0.290 0.000   0 0.290
SGPCP7 26/10/2017 Call 4.800 0.120 0.120 0.000   0 0.120
SGPCQ7 26/10/2017 Put 4.800 0.355 0.355 0.000   0 0.355
SGPCV7 26/10/2017 Call 4.900 0.090 0.090 0.000   0 0.090
SGPCW7 26/10/2017 Put 4.900 0.430 0.430 0.000   0 0.430
SGPCH7 26/10/2017 Call 5.000 0.065 0.065 0.000   0 0.065
SGPCI7 26/10/2017 Put 5.000 0.510 0.510 0.000   0 0.510
SGPC47 26/10/2017 Call 5.250 0.030 0.030 0.000   0 0.030
SGPC57 26/10/2017 Put 5.250 0.735 0.735 0.000   0 0.735
SGPCR7 26/10/2017 Call 5.500 0.015 0.015 0.000   0 0.015
SGPCS7 26/10/2017 Put 5.500 0.970 0.970 0.000   0 0.970
SGPC27 26/10/2017 Call 5.750 0.005 0.005 0.000   0 0.005
SGPC37 26/10/2017 Put 5.750 1.215 1.215 0.000   0 1.215
SGPCZ7 26/10/2017 Call 6.000 0.002 0.002 0.000   0 0.002
SGPD17 26/10/2017 Put 6.000 1.465 1.465 0.000   0 1.465
SGPC67 26/10/2017 Call 6.250 0.001 0.001 0.000   0 0.001
SGPC77 26/10/2017 Put 6.250 1.710 1.710 0.000   0 1.710
SGPCX7 26/10/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SGPCY7 26/10/2017 Put 6.500 1.960 1.960 0.000   0 1.960
SGPD37 26/10/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SGPD47 26/10/2017 Put 6.750 2.210 2.210 0.000   0 2.210
SGPEV7 23/11/2017 Call 0.010            
SGPEH7 23/11/2017 Call 4.000            
SGPEI7 23/11/2017 Put 4.000            
SGPE27 23/11/2017 Call 4.100            
SGPE37 23/11/2017 Put 4.100            
SGPEF7 23/11/2017 Call 4.200            
SGPEG7 23/11/2017 Put 4.200            
SGPEN7 23/11/2017 Call 4.300            
SGPEO7 23/11/2017 Put 4.300            
SGPEJ7 23/11/2017 Call 4.400            
SGPEK7 23/11/2017 Put 4.400            
SGPDZ7 23/11/2017 Call 4.500            
SGPE17 23/11/2017 Put 4.500            
SGPE87 23/11/2017 Call 4.600            
SGPE97 23/11/2017 Put 4.600            
SGPE47 23/11/2017 Call 4.700            
SGPE57 23/11/2017 Put 4.700            
SGPEL7 23/11/2017 Call 4.800            
SGPEM7 23/11/2017 Put 4.800            
SGPEP7 23/11/2017 Call 4.900            
SGPEQ7 23/11/2017 Put 4.900            
SGPE67 23/11/2017 Call 5.000            
SGPE77 23/11/2017 Put 5.000            
SGPDX7 23/11/2017 Call 5.250            
SGPDY7 23/11/2017 Put 5.250            
SGPER7 23/11/2017 Call 5.500            
SGPES7 23/11/2017 Put 5.500            
SGPDV7 23/11/2017 Call 5.750            
SGPDW7 23/11/2017 Put 5.750            
SGPET7 23/11/2017 Call 6.000            
SGPEU7 23/11/2017 Put 6.000            
SGPVM9 21/12/2017 Call 0.010 4.570 4.570 0.000   0 4.570
SGPSK9 21/12/2017 Call 3.400 1.265 1.265 0.000   0 1.265
SGPSL9 21/12/2017 Put 3.400 0.009 0.009 0.000   0 0.009
SGPNX9 21/12/2017 Call 3.600 1.065 1.065 0.000   0 1.065
SGPNY9 21/12/2017 Put 3.600 0.020 0.020 0.000   0 0.020
SGPVX9 21/12/2017 Call 3.700 0.965 0.965 0.000   0 0.965
SGPVY9 21/12/2017 Put 3.700 0.030 0.030 0.000   130 0.030
SGPK19 21/12/2017 Call 3.800 0.870 0.870 0.000   0 0.870
SGPK29 21/12/2017 Put 3.800 0.045 0.045 0.000   0 0.045
SGPV29 21/12/2017 Call 3.900 0.770 0.770 0.000   0 0.770
SGPV39 21/12/2017 Put 3.900 0.055 0.055 0.000   0 0.055
SGPJT9 21/12/2017 Call 4.000 0.675 0.675 0.000   0 0.675
SGPJU9 21/12/2017 Put 4.000 0.070 0.070 0.000   80 0.070
SGPUX9 21/12/2017 Call 4.100 0.585 0.585 0.000   0 0.585
SGPUY9 21/12/2017 Put 4.100 0.090 0.090 0.000   300 0.090
SGPJX9 21/12/2017 Call 4.200 0.500 0.500 0.000   0 0.500
SGPJY9 21/12/2017 Put 4.200 0.115 0.115 0.000   100 0.115
SGPUV9 21/12/2017 Call 4.300 0.425 0.425 0.000   0 0.425
SGPUW9 21/12/2017 Put 4.300 0.140 0.140 0.000   0 0.140
SGPJV9 21/12/2017 Call 4.400 0.350 0.350 0.000   0 0.350
SGPJW9 21/12/2017 Put 4.400 0.175 0.175 0.000   0 0.175
SGPUR9 21/12/2017 Call 4.500 0.290 0.290 0.000   0 0.290
SGPUS9 21/12/2017 Put 4.500 0.215 0.215 0.000   60 0.215
SGPJP9 21/12/2017 Call 4.600 0.235 0.235 0.000   100 0.235
SGPJQ9 21/12/2017 Put 4.600 0.260 0.260 0.000   100 0.260
SGPUT9 21/12/2017 Call 4.700 0.190 0.190 0.000   0 0.190
SGPUU9 21/12/2017 Put 4.700 0.320 0.320 0.000   130 0.320
SGPJN9 21/12/2017 Call 4.800 0.150 0.150 0.000   50 0.150
SGPJO9 21/12/2017 Put 4.800 0.380 0.380 0.000   0 0.380
SGPUZ9 21/12/2017 Call 4.900 0.120 0.120 0.000   0 0.120
SGPV19 21/12/2017 Put 4.900 0.450 0.450 0.000   410 0.450
SGPJR9 21/12/2017 Call 5.000 0.095 0.095 0.000   100 0.095
SGPJS9 21/12/2017 Put 5.000 0.530 0.530 0.000   0 0.530
SGPUP9 21/12/2017 Call 5.250 0.050 0.050 0.000   60 0.050
SGPUQ9 21/12/2017 Put 5.250 0.740 0.740 0.000   0 0.740
SGPJJ9 21/12/2017 Call 5.500 0.025 0.025 0.000   0 0.025
SGPJK9 21/12/2017 Put 5.500 0.970 0.970 0.000   0 0.970
SGPUN9 21/12/2017 Call 5.750 0.015 0.015 0.000   0 0.015
SGPUO9 21/12/2017 Put 5.750 1.215 1.215 0.000   0 1.215
SGPJL9 21/12/2017 Call 6.000 0.006 0.006 0.000   0 0.006
SGPJM9 21/12/2017 Put 6.000 1.460 1.460 0.000   0 1.460
SGPYM9 21/12/2017 Call 6.250 0.003 0.003 0.000   0 0.003
SGPYN9 21/12/2017 Put 6.250 1.710 1.710 0.000   0 1.710
SGPJH9 21/12/2017 Call 6.500 0.001 0.001 0.000   0 0.001
SGPJI9 21/12/2017 Put 6.500 1.960 1.960 0.000   0 1.960
SGPBX7 21/12/2017 Call 6.750 0.001 0.001 0.000   0 0.001
SGPBY7 21/12/2017 Put 6.750 2.210 2.210 0.000   0 2.210
SGPKN9 21/12/2017 Call 7.000 0.000 0.000 0.000   0 0.000
SGPKO9 21/12/2017 Put 7.000 2.460 2.460 0.000   0 2.460
SGPZU9 28/03/2018 Call 0.010 4.455 4.455 0.000   0 4.455
SGPSM9 28/03/2018 Call 3.400 1.265 1.265 0.000   0 1.265
SGPSN9 28/03/2018 Put 3.400 0.030 0.030 0.000   0 0.030
SGPQE9 28/03/2018 Call 3.600 1.065 1.065 0.000   0 1.065
SGPQF9 28/03/2018 Put 3.600 0.055 0.055 0.000   20 0.055
SGPQA9 28/03/2018 Call 3.800 0.870 0.870 0.000   0 0.870
SGPQB9 28/03/2018 Put 3.800 0.090 0.090 0.000   0 0.090
SGPZV9 28/03/2018 Call 3.900 0.770 0.770 0.000   0 0.770
SGPZW9 28/03/2018 Put 3.900 0.110 0.110 0.000   0 0.110
SGPQ59 28/03/2018 Call 4.000 0.680 0.680 0.000   250 0.680
SGPQ69 28/03/2018 Put 4.000 0.135 0.135 0.000   0 0.135
SGPYZ9 28/03/2018 Call 4.100 0.590 0.590 0.000   0 0.590
SGPZ19 28/03/2018 Put 4.100 0.160 0.160 0.000   0 0.160
SGPPU9 28/03/2018 Call 4.200 0.510 0.510 0.000   0 0.510
SGPPV9 28/03/2018 Put 4.200 0.190 0.190 0.000   0 0.190
SGPZ29 28/03/2018 Call 4.300 0.435 0.435 0.000   0 0.435
SGPZ39 28/03/2018 Put 4.300 0.225 0.225 0.000   0 0.225
SGPPS9 28/03/2018 Call 4.400 0.365 0.365 0.000   0 0.365
SGPPT9 28/03/2018 Put 4.400 0.265 0.265 0.000   0 0.265
SGPZ69 28/03/2018 Call 4.500 0.305 0.305 0.000   0 0.305
SGPZ79 28/03/2018 Put 4.500 0.315 0.315 0.000   0 0.315
SGPPY9 28/03/2018 Call 4.600 0.255 0.255 0.000   0 0.255
SGPPZ9 28/03/2018 Put 4.600 0.370 0.370 0.000   250 0.370
SGPZ49 28/03/2018 Call 4.700 0.210 0.210 0.000   0 0.210
SGPZ59 28/03/2018 Put 4.700 0.430 0.430 0.000   0 0.430
SGPPW9 28/03/2018 Call 4.800 0.175 0.175 0.000   0 0.175
SGPPX9 28/03/2018 Put 4.800 0.500 0.500 0.000   0 0.500
SGPYW9 28/03/2018 Call 4.900 0.145 0.145 0.000   0 0.145
SGPYX9 28/03/2018 Put 4.900 0.570 0.570 0.000   0 0.570
SGPPO9 28/03/2018 Call 5.000 0.115 0.115 0.000   0 0.115
SGPPP9 28/03/2018 Put 5.000 0.645 0.645 0.000   0 0.645
SGPZA9 28/03/2018 Call 5.250 0.070 0.070 0.000   0 0.070
SGPZB9 28/03/2018 Put 5.250 0.855 0.855 0.000   0 0.855
SGPQ39 28/03/2018 Call 5.500 0.040 0.040 0.000   0 0.040
SGPQ49 28/03/2018 Put 5.500 1.075 1.075 0.000   0 1.075
SGPZ89 28/03/2018 Call 5.750 0.020 0.020 0.000   0 0.020
SGPZ99 28/03/2018 Put 5.750 1.310 1.310 0.000   0 1.310
SGPPQ9 28/03/2018 Call 6.000 0.010 0.010 0.000   0 0.010
SGPPR9 28/03/2018 Put 6.000 1.545 1.545 0.000   0 1.545
SGPB17 28/03/2018 Call 6.250 0.006 0.006 0.000   0 0.006
SGPB27 28/03/2018 Put 6.250 1.790 1.790 0.000   0 1.790
SGPQ19 28/03/2018 Call 6.500 0.003 0.003 0.000   0 0.003
SGPQ29 28/03/2018 Put 6.500 2.035 2.035 0.000   0 2.035
SGPBZ7 28/03/2018 Call 6.750 0.001 0.001 0.000   0 0.001
SGPC17 28/03/2018 Put 6.750 2.285 2.285 0.000   0 2.285
SGPVZ9 28/06/2018 Call 3.400 1.270 1.270 0.000   0 1.270
SGPW19 28/06/2018 Put 3.400 0.060 0.060 0.000   200 0.060
SGPVV9 28/06/2018 Call 3.600 1.075 1.075 0.000   0 1.075
SGPVW9 28/06/2018 Put 3.600 0.090 0.090 0.000   0 0.090
SGPV89 28/06/2018 Call 3.800 0.880 0.880 0.000   0 0.880
SGPV99 28/06/2018 Put 3.800 0.130 0.130 0.000   100 0.130
SGPVE9 28/06/2018 Call 4.000 0.695 0.695 0.000   0 0.695
SGPVF9 28/06/2018 Put 4.000 0.185 0.185 0.000   0 0.185
SGPVC9 28/06/2018 Call 4.200 0.525 0.525 0.000   0 0.525
SGPVD9 28/06/2018 Put 4.200 0.255 0.255 0.000   70 0.255
SGPVG9 28/06/2018 Call 4.400 0.385 0.385 0.000   0 0.385
SGPVH9 28/06/2018 Put 4.400 0.345 0.345 0.000   30 0.345
SGPV69 28/06/2018 Call 4.600 0.280 0.280 0.000   0 0.280
SGPV79 28/06/2018 Put 4.600 0.455 0.455 0.000   200 0.455
SGPVI9 28/06/2018 Call 4.800 0.200 0.200 0.000   80 0.200
SGPVJ9 28/06/2018 Put 4.800 0.590 0.590 0.000   180 0.590
SGPVA9 28/06/2018 Call 5.000 0.145 0.145 0.000   0 0.145
SGPVB9 28/06/2018 Put 5.000 0.740 0.740 0.000   0 0.740
SGPV49 28/06/2018 Call 5.500 0.060 0.060 0.000   0 0.060
SGPV59 28/06/2018 Put 5.500 1.160 1.160 0.000   0 1.160
SGPVK9 28/06/2018 Call 6.000 0.025 0.025 0.000   0 0.025
SGPVL9 28/06/2018 Put 6.000 1.625 1.625 0.000   5 1.625
SGPY39 28/06/2018 Call 6.500 0.008 0.008 0.000   0 0.008
SGPY49 28/06/2018 Put 6.500 2.110 2.110 0.000   0 2.110
SGPBI7 28/06/2018 Call 7.000 0.003 0.003 0.000   0 0.003
SGPBJ7 28/06/2018 Put 7.000 2.595 2.595 0.000   0 2.595
SGPZX9 27/09/2018 Call 3.800 0.875 0.875 0.000   0 0.875
SGPZY9 27/09/2018 Put 3.800 0.155 0.155 0.000   0 0.155
SGPZM9 27/09/2018 Call 4.000 0.695 0.695 0.000   0 0.695
SGPZN9 27/09/2018 Put 4.000 0.205 0.205 0.000   0 0.205
SGPZK9 27/09/2018 Call 4.200 0.530 0.530 0.000   0 0.530
SGPZL9 27/09/2018 Put 4.200 0.280 0.280 0.000   150 0.280
SGPZO9 27/09/2018 Call 4.400 0.400 0.400 0.000   0 0.400
SGPZP9 27/09/2018 Put 4.400 0.370 0.370 0.000   100 0.370
SGPZI9 27/09/2018 Call 4.600 0.300 0.300 0.000   0 0.300
SGPZJ9 27/09/2018 Put 4.600 0.485 0.485 0.000   0 0.485
SGPZQ9 27/09/2018 Call 4.800 0.220 0.220 0.000   0 0.220
SGPZR9 27/09/2018 Put 4.800 0.615 0.615 0.000   0 0.615
SGPZG9 27/09/2018 Call 5.000 0.165 0.165 0.000   0 0.165
SGPZH9 27/09/2018 Put 5.000 0.760 0.760 0.000   0 0.760
SGPZE9 27/09/2018 Call 5.500 0.075 0.075 0.000   0 0.075
SGPZF9 27/09/2018 Put 5.500 1.170 1.170 0.000   0 1.170
SGPZS9 27/09/2018 Call 6.000 0.035 0.035 0.000   0 0.035
SGPZT9 27/09/2018 Put 6.000 1.625 1.625 0.000   0 1.625
SGPZC9 27/09/2018 Call 6.500 0.015 0.015 0.000   0 0.015
SGPZD9 27/09/2018 Put 6.500 2.105 2.105 0.000   0 2.105
SGPBK7 27/09/2018 Call 7.000 0.006 0.006 0.000   0 0.006
SGPBL7 27/09/2018 Put 7.000 2.595 2.595 0.000   0 2.595

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.