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 4.920 Down -0.030 4.880 4.950 4.900 4.945 4.890 5,159,930 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
SGPTG8 29/09/2016 Call 0.010 4.915 4.915 0.000   0 4.915
SGPRG8 29/09/2016 Call 3.000 1.935 1.935 0.000   0 1.935
SGPRH8 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
SGPSV8 29/09/2016 Call 3.100 1.835 1.835 0.000   0 1.835
SGPSW8 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.000
SGPMZ8 29/09/2016 Call 3.200 1.735 1.735 0.000   0 1.735
SGPN18 29/09/2016 Put 3.200 0.000 0.000 0.000   0 0.000
SGPSR8 29/09/2016 Call 3.300 1.635 1.635 0.000   0 1.635
SGPSS8 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.000
SGPK68 29/09/2016 Call 3.400 1.535 1.535 0.000   0 1.535
SGPK78 29/09/2016 Put 3.400 0.000 0.000 0.000   96 0.000
SGPST8 29/09/2016 Call 3.500 1.435 1.435 0.000   0 1.435
SGPSU8 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
SGPIX8 29/09/2016 Call 3.600 1.335 1.335 0.000   0 1.335
SGPIY8 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
SGPSJ8 29/09/2016 Call 3.700 1.235 1.235 0.000   0 1.235
SGPSK8 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.000
SGPIQ8 29/09/2016 Call 3.800 1.135 1.135 0.000   0 1.135
SGPIR8 29/09/2016 Put 3.800 0.000 0.000 0.000   0 0.000
SGPSN8 29/09/2016 Call 3.900 1.035 1.035 0.000   0 1.035
SGPSO8 29/09/2016 Put 3.900 0.000 0.000 0.000   0 0.000
SGPIG8 29/09/2016 Call 4.000 0.935 0.935 0.000   0 0.935
SGPIH8 29/09/2016 Put 4.000 0.000 0.000 0.000   200 0.000
SGPSL8 29/09/2016 Call 4.100 0.835 0.835 0.000   0 0.835
SGPSM8 29/09/2016 Put 4.100 0.000 0.000 0.000   500 0.000
SGPIK8 29/09/2016 Call 4.200 0.735 0.735 0.000   0 0.735
SGPIL8 29/09/2016 Put 4.200 0.001 0.001 0.000   10,130 0.001
SGPSP8 29/09/2016 Call 4.300 0.635 0.635 0.000   0 0.635
SGPSQ8 29/09/2016 Put 4.300 0.002 0.002 0.000   0 0.002
SGPIO8 29/09/2016 Call 4.400 0.540 0.540 0.000   30 0.540
SGPIP8 29/09/2016 Put 4.400 0.005 0.005 0.000   100 0.005
SGPSH8 29/09/2016 Call 4.500 0.445 0.445 0.000   450 0.445
SGPSI8 29/09/2016 Put 4.500 0.010 0.010 0.000   80 0.010
SGPII8 29/09/2016 Call 4.600 0.350 0.350 0.000   7,300 0.350
SGPIJ8 29/09/2016 Put 4.600 0.025 0.025 0.000   0 0.025
SGPTT8 29/09/2016 Call 4.700 0.270 0.270 0.000   3,380 0.270
SGPTU8 29/09/2016 Put 4.700 0.040 0.040 0.000   780 0.040
SGPIM8 29/09/2016 Call 4.800 0.195 0.195 0.000   300 0.195
SGPIN8 29/09/2016 Put 4.800 0.070 0.070 0.000   330 0.070
SGPWE8 29/09/2016 Call 4.900 0.130 0.130 0.000   6,041 0.130
SGPWF8 29/09/2016 Put 4.900 0.115 0.115 0.000   0 0.115
SGPI98 29/09/2016 Call 5.000 0.085 0.085 0.000   350 0.085
SGPIF8 29/09/2016 Put 5.000 0.170 0.170 0.000   43 0.170
SGPZC8 29/09/2016 Call 5.250 0.020 0.020 0.000   0 0.020
SGPZD8 29/09/2016 Put 5.250 0.360 0.360 0.000   16 0.360
SGPIS8 29/09/2016 Call 5.500 0.003 0.003 0.000   0 0.003
SGPIT8 29/09/2016 Put 5.500 0.590 0.590 0.000   0 0.590
SGPF79 29/09/2016 Call 5.750 0.000 0.000 0.000   0 0.000
SGPF89 29/09/2016 Put 5.750 0.835 0.835 0.000   0 0.835
SGPIU8 29/09/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SGPIV8 29/09/2016 Put 6.000 1.080 1.080 0.000   0 1.080
SGPIO9 29/09/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SGPIP9 29/09/2016 Put 6.250 1.335 1.335 0.000   0 1.335
SGPK79 29/09/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SGPK89 29/09/2016 Put 6.500 1.585 1.585 0.000   0 1.585
SGPKX9 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.000
SGPKY9 29/09/2016 Put 6.750 1.835 1.835 0.000   0 1.835
SGPEJ9 27/10/2016 Call 0.010 4.925 4.925 0.000   0 4.925
SGPE49 27/10/2016 Call 3.600 1.335 1.335 0.000   0 1.335
SGPE59 27/10/2016 Put 3.600 0.000 0.000 0.000   0 0.000
SGPD99 27/10/2016 Call 3.700 1.240 1.240 0.000   0 1.240
SGPDK9 27/10/2016 Put 3.700 0.000 0.000 0.000   0 0.000
SGPE69 27/10/2016 Call 3.800 1.140 1.140 0.000   0 1.140
SGPE79 27/10/2016 Put 3.800 0.000 0.000 0.000   0 0.000
SGPDR9 27/10/2016 Call 3.900 1.040 1.040 0.000   0 1.040
SGPDS9 27/10/2016 Put 3.900 0.001 0.001 0.000   0 0.001
SGPDZ9 27/10/2016 Call 4.000 0.945 0.945 0.000   0 0.945
SGPE19 27/10/2016 Put 4.000 0.001 0.001 0.000   0 0.001
SGPDP9 27/10/2016 Call 4.100 0.845 0.845 0.000   0 0.845
SGPDQ9 27/10/2016 Put 4.100 0.003 0.003 0.000   0 0.003
SGPDX9 27/10/2016 Call 4.200 0.745 0.745 0.000   0 0.745
SGPDY9 27/10/2016 Put 4.200 0.005 0.005 0.000   0 0.005
SGPDV9 27/10/2016 Call 4.300 0.650 0.650 0.000   0 0.650
SGPDW9 27/10/2016 Put 4.300 0.010 0.010 0.000   0 0.010
SGPE29 27/10/2016 Call 4.400 0.555 0.555 0.000   127 0.555
SGPE39 27/10/2016 Put 4.400 0.020 0.020 0.000   0 0.020
SGPDT9 27/10/2016 Call 4.500 0.465 0.465 0.000   90 0.465
SGPDU9 27/10/2016 Put 4.500 0.030 0.030 0.000   70 0.030
SGPEF9 27/10/2016 Call 4.600 0.380 0.380 0.000   365 0.380
SGPEG9 27/10/2016 Put 4.600 0.050 0.050 0.000   0 0.050
SGPDN9 27/10/2016 Call 4.700 0.305 0.305 0.000   0 0.305
SGPDO9 27/10/2016 Put 4.700 0.075 0.075 0.000   374 0.075
SGPE89 27/10/2016 Call 4.800 0.235 0.235 0.000   0 0.235
SGPE99 27/10/2016 Put 4.800 0.105 0.105 0.000   0 0.105
SGPDL9 27/10/2016 Call 4.900 0.175 0.175 0.000   0 0.175
SGPDM9 27/10/2016 Put 4.900 0.150 0.150 0.000   0 0.150
SGPEH9 27/10/2016 Call 5.000 0.125 0.125 0.000   60 0.125
SGPEI9 27/10/2016 Put 5.000 0.205 0.205 0.000   500 0.205
SGPEK9 27/10/2016 Call 5.250 0.045 0.045 0.000   400 0.045
SGPEL9 27/10/2016 Put 5.250 0.380 0.380 0.000   0 0.380
SGPES9 27/10/2016 Call 5.500 0.015 0.015 0.000   0 0.015
SGPET9 27/10/2016 Put 5.500 0.600 0.600 0.000   0 0.600
SGPF99 27/10/2016 Call 5.750 0.003 0.003 0.000   0 0.003
SGPFF9 27/10/2016 Put 5.750 0.840 0.840 0.000   0 0.840
SGPI59 27/10/2016 Call 6.000 0.001 0.001 0.000   0 0.001
SGPI69 27/10/2016 Put 6.000 1.085 1.085 0.000   0 1.085
SGPIQ9 27/10/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SGPIR9 27/10/2016 Put 6.250 1.335 1.335 0.000   0 1.335
SGPK99 27/10/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SGPKA9 27/10/2016 Put 6.500 1.585 1.585 0.000   0 1.585
SGPKZ9 27/10/2016 Call 6.750 0.000 0.000 0.000   0 0.000
SGPL19 27/10/2016 Put 6.750 1.835 1.835 0.000   0 1.835
SGPGX9 24/11/2016 Call 0.010 4.930 4.930 0.000   0 4.930
SGPGY9 24/11/2016 Call 3.800 1.155 1.155 0.000   0 1.155
SGPGZ9 24/11/2016 Put 3.800 0.001 0.001 0.000   0 0.001
SGPFS9 24/11/2016 Call 3.900 1.055 1.055 0.000   0 1.055
SGPFT9 24/11/2016 Put 3.900 0.002 0.002 0.000   0 0.002
SGPGP9 24/11/2016 Call 4.000 0.955 0.955 0.000   0 0.955
SGPGQ9 24/11/2016 Put 4.000 0.005 0.005 0.000   0 0.005
SGPFU9 24/11/2016 Call 4.100 0.860 0.860 0.000   0 0.860
SGPFV9 24/11/2016 Put 4.100 0.008 0.008 0.000   0 0.008
SGPGT9 24/11/2016 Call 4.200 0.765 0.765 0.000   0 0.765
SGPGU9 24/11/2016 Put 4.200 0.015 0.015 0.000   0 0.015
SGPFW9 24/11/2016 Call 4.300 0.670 0.670 0.000   0 0.670
SGPFX9 24/11/2016 Put 4.300 0.020 0.020 0.000   0 0.020
SGPGR9 24/11/2016 Call 4.400 0.575 0.575 0.000   0 0.575
SGPGS9 24/11/2016 Put 4.400 0.035 0.035 0.000   0 0.035
SGPFY9 24/11/2016 Call 4.500 0.490 0.490 0.000   0 0.490
SGPFZ9 24/11/2016 Put 4.500 0.050 0.050 0.000   0 0.050
SGPG99 24/11/2016 Call 4.600 0.410 0.410 0.000   0 0.410
SGPGK9 24/11/2016 Put 4.600 0.070 0.070 0.000   0 0.070
SGPG39 24/11/2016 Call 4.700 0.335 0.335 0.000   0 0.335
SGPG49 24/11/2016 Put 4.700 0.100 0.100 0.000   100 0.100
SGPGN9 24/11/2016 Call 4.800 0.265 0.265 0.000   0 0.265
SGPGO9 24/11/2016 Put 4.800 0.135 0.135 0.000   100 0.135
SGPG19 24/11/2016 Call 4.900 0.210 0.210 0.000   0 0.210
SGPG29 24/11/2016 Put 4.900 0.180 0.180 0.165 80 80 0.180
SGPGL9 24/11/2016 Call 5.000 0.160 0.160 0.000   100 0.160
SGPGM9 24/11/2016 Put 5.000 0.230 0.230 0.000   0 0.230
SGPGV9 24/11/2016 Call 5.250 0.075 0.075 0.000   0 0.075
SGPGW9 24/11/2016 Put 5.250 0.400 0.400 0.000   0 0.400
SGPG59 24/11/2016 Call 5.500 0.030 0.030 0.000   0 0.030
SGPG69 24/11/2016 Put 5.500 0.610 0.610 0.000   0 0.610
SGPG79 24/11/2016 Call 5.750 0.010 0.010 0.000   0 0.010
SGPG89 24/11/2016 Put 5.750 0.845 0.845 0.000   0 0.845
SGPI79 24/11/2016 Call 6.000 0.003 0.003 0.000   0 0.003
SGPI89 24/11/2016 Put 6.000 1.090 1.090 0.000   0 1.090
SGPIS9 24/11/2016 Call 6.250 0.001 0.001 0.000   0 0.001
SGPIT9 24/11/2016 Put 6.250 1.340 1.340 0.000   0 1.340
SGPKB9 24/11/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SGPKC9 24/11/2016 Put 6.500 1.585 1.585 0.000   0 1.585
SGPL29 24/11/2016 Call 6.750 0.000 0.000 0.000   0 0.000
SGPL39 24/11/2016 Put 6.750 1.835 1.835 0.000   0 1.835
SGPXG8 22/12/2016 Call 0.010 4.940 4.940 0.000   0 4.940
SGPRI8 22/12/2016 Call 3.000 1.950 1.950 0.000   0 1.950
SGPRJ8 22/12/2016 Put 3.000 0.000 0.000 0.000   3,210 0.000
SGPN28 22/12/2016 Call 3.200 1.755 1.755 0.000   0 1.755
SGPN38 22/12/2016 Put 3.200 0.000 0.000 0.000   0 0.000
SGPXL8 22/12/2016 Call 3.300 1.655 1.655 0.000   0 1.655
SGPXM8 22/12/2016 Put 3.300 0.000 0.000 0.000   0 0.000
SGPMO8 22/12/2016 Call 3.400 1.555 1.555 0.000   0 1.555
SGPMP8 22/12/2016 Put 3.400 0.000 0.000 0.000   0 0.000
SGPWO8 22/12/2016 Call 3.500 1.455 1.455 0.000   0 1.455
SGPWP8 22/12/2016 Put 3.500 0.000 0.000 0.000   0 0.000
SGPMI8 22/12/2016 Call 3.600 1.360 1.360 0.000   0 1.360
SGPMJ8 22/12/2016 Put 3.600 0.001 0.001 0.000   0 0.001
SGPCV9 22/12/2016 Call 3.610 1.350 1.350 0.000   0 1.350
SGPCU9 22/12/2016 Put 3.610 0.001 0.001 0.000   0 0.001
SGPWM8 22/12/2016 Call 3.700 1.260 1.260 0.000   0 1.260
SGPWN8 22/12/2016 Put 3.700 0.001 0.001 0.000   0 0.001
SGPCW9 22/12/2016 Call 3.710 1.250 1.250 0.000   0 1.250
SGPCX9 22/12/2016 Put 3.710 0.001 0.001 0.000   120 0.001
SGPMK8 22/12/2016 Call 3.800 1.160 1.160 0.000   0 1.160
SGPML8 22/12/2016 Put 3.800 0.003 0.003 0.000   0 0.003
SGPWK8 22/12/2016 Call 3.900 1.065 1.065 0.000   0 1.065
SGPWL8 22/12/2016 Put 3.900 0.005 0.005 0.000   0 0.005
SGPMG8 22/12/2016 Call 4.000 0.970 0.970 0.000   0 0.970
SGPMH8 22/12/2016 Put 4.000 0.009 0.009 0.000   387 0.009
SGPWI8 22/12/2016 Call 4.100 0.875 0.875 0.000   0 0.875
SGPWJ8 22/12/2016 Put 4.100 0.015 0.015 0.000   150 0.015
SGPMM8 22/12/2016 Call 4.200 0.780 0.780 0.000   280 0.780
SGPMN8 22/12/2016 Put 4.200 0.020 0.020 0.000   0 0.020
SGPWQ8 22/12/2016 Call 4.300 0.690 0.690 0.000   0 0.690
SGPWR8 22/12/2016 Put 4.300 0.035 0.035 0.000   55 0.035
SGPME8 22/12/2016 Call 4.400 0.600 0.600 0.000   0 0.600
SGPMF8 22/12/2016 Put 4.400 0.050 0.050 0.000   94 0.050
SGPWS8 22/12/2016 Call 4.500 0.515 0.515 0.000   160 0.515
SGPWT8 22/12/2016 Put 4.500 0.070 0.070 0.000   100 0.070
SGPM88 22/12/2016 Call 4.600 0.435 0.435 0.000   100 0.435
SGPM98 22/12/2016 Put 4.600 0.090 0.090 0.000   0 0.090
SGPWU8 22/12/2016 Call 4.700 0.365 0.365 0.000   0 0.365
SGPWV8 22/12/2016 Put 4.700 0.120 0.120 0.000   0 0.120
SGPMA8 22/12/2016 Call 4.800 0.300 0.300 0.000   0 0.300
SGPMB8 22/12/2016 Put 4.800 0.160 0.160 0.000   0 0.160
SGPWG8 22/12/2016 Call 4.900 0.240 0.240 0.000   0 0.240
SGPWH8 22/12/2016 Put 4.900 0.205 0.205 0.000   0 0.205
SGPMC8 22/12/2016 Call 5.000 0.190 0.190 0.000   0 0.190
SGPMD8 22/12/2016 Put 5.000 0.255 0.255 0.000   0 0.255
SGPZE8 22/12/2016 Call 5.250 0.100 0.100 0.000   0 0.100
SGPZF8 22/12/2016 Put 5.250 0.420 0.420 0.000   0 0.420
SGPPM8 22/12/2016 Call 5.500 0.045 0.045 0.000   0 0.045
SGPPN8 22/12/2016 Put 5.500 0.620 0.620 0.000   0 0.620
SGPFG9 22/12/2016 Call 5.750 0.020 0.020 0.000   0 0.020
SGPFH9 22/12/2016 Put 5.750 0.845 0.845 0.000   0 0.845
SGPI99 22/12/2016 Call 6.000 0.008 0.008 0.000   0 0.008
SGPIF9 22/12/2016 Put 6.000 1.085 1.085 0.000   0 1.085
SGPIU9 22/12/2016 Call 6.250 0.003 0.003 0.000   0 0.003
SGPIV9 22/12/2016 Put 6.250 1.335 1.335 0.000   0 1.335
SGPKD9 22/12/2016 Call 6.500 0.001 0.001 0.000   0 0.001
SGPKE9 22/12/2016 Put 6.500 1.580 1.580 0.000   0 1.580
SGPL49 22/12/2016 Call 6.750 0.000 0.000 0.000   0 0.000
SGPL59 22/12/2016 Put 6.750 1.830 1.830 0.000   0 1.830
SGPM69 24/01/2017 Call 0.010 4.815 4.815 0.000   0 4.815
SGPM99 24/01/2017 Call 4.100 0.870 0.870 0.000   0 0.870
SGPMA9 24/01/2017 Put 4.100 0.040 0.040 0.000   0 0.040
SGPM79 24/01/2017 Call 4.200 0.775 0.775 0.000   0 0.775
SGPM89 24/01/2017 Put 4.200 0.060 0.060 0.000   0 0.060
SGPLU9 24/01/2017 Call 4.300 0.685 0.685 0.000   0 0.685
SGPLW9 24/01/2017 Put 4.300 0.080 0.080 0.000   0 0.080
SGPLA9 24/01/2017 Call 4.400 0.600 0.600 0.000   0 0.600
SGPLB9 24/01/2017 Put 4.400 0.100 0.100 0.000   0 0.100
SGPLX9 24/01/2017 Call 4.500 0.520 0.520 0.000   0 0.520
SGPLY9 24/01/2017 Put 4.500 0.125 0.125 0.000   0 0.125
SGPLE9 24/01/2017 Call 4.600 0.445 0.445 0.000   0 0.445
SGPLF9 24/01/2017 Put 4.600 0.155 0.155 0.000   0 0.155
SGPLS9 24/01/2017 Call 4.700 0.375 0.375 0.000   0 0.375
SGPLT9 24/01/2017 Put 4.700 0.190 0.190 0.000   0 0.190
SGPLC9 24/01/2017 Call 4.800 0.310 0.310 0.000   0 0.310
SGPLD9 24/01/2017 Put 4.800 0.235 0.235 0.000   0 0.235
SGPLZ9 24/01/2017 Call 4.900 0.255 0.255 0.000   0 0.255
SGPM19 24/01/2017 Put 4.900 0.290 0.290 0.000   0 0.290
SGPLG9 24/01/2017 Call 5.000 0.210 0.210 0.000   0 0.210
SGPLH9 24/01/2017 Put 5.000 0.350 0.350 0.000   0 0.350
SGPM29 24/01/2017 Call 5.250 0.120 0.120 0.000   0 0.120
SGPM39 24/01/2017 Put 5.250 0.525 0.525 0.000   0 0.525
SGPLO9 24/01/2017 Call 5.500 0.065 0.065 0.000   0 0.065
SGPLP9 24/01/2017 Put 5.500 0.730 0.730 0.000   0 0.730
SGPLM9 24/01/2017 Call 5.750 0.030 0.030 0.000   0 0.030
SGPLN9 24/01/2017 Put 5.750 0.955 0.955 0.000   0 0.955
SGPLI9 24/01/2017 Call 6.000 0.015 0.015 0.000   0 0.015
SGPLJ9 24/01/2017 Put 6.000 1.190 1.190 0.000   0 1.190
SGPM49 24/01/2017 Call 6.250 0.006 0.006 0.000   0 0.006
SGPM59 24/01/2017 Put 6.250 1.425 1.425 0.000   0 1.425
SGPLQ9 24/01/2017 Call 6.500 0.003 0.003 0.000   0 0.003
SGPLR9 24/01/2017 Put 6.500 1.670 1.670 0.000   0 1.670
SGPLK9 24/01/2017 Call 6.750 0.001 0.001 0.000   0 0.001
SGPLL9 24/01/2017 Put 6.750 1.920 1.920 0.000   0 1.920
SGPN69 23/02/2017 Call 0.010 4.825 4.825 0.000   0 4.825
SGPN79 23/02/2017 Call 4.200            
SGPN89 23/02/2017 Put 4.200            
SGPN29 23/02/2017 Call 4.300 0.700 0.700 0.000   0 0.700
SGPN39 23/02/2017 Put 4.300 0.080 0.080 0.000   0 0.080
SGPMB9 23/02/2017 Call 4.400 0.610 0.610 0.000   0 0.610
SGPMC9 23/02/2017 Put 4.400 0.100 0.100 0.000   0 0.100
SGPN49 23/02/2017 Call 4.500 0.530 0.530 0.000   0 0.530
SGPN59 23/02/2017 Put 4.500 0.130 0.130 0.000   0 0.130
SGPMJ9 23/02/2017 Call 4.600 0.455 0.455 0.000   0 0.455
SGPMK9 23/02/2017 Put 4.600 0.165 0.165 0.000   0 0.165
SGPMZ9 23/02/2017 Call 4.700 0.390 0.390 0.000   0 0.390
SGPN19 23/02/2017 Put 4.700 0.205 0.205 0.000   0 0.205
SGPMF9 23/02/2017 Call 4.800 0.325 0.325 0.000   0 0.325
SGPMG9 23/02/2017 Put 4.800 0.250 0.250 0.000   0 0.250
SGPMV9 23/02/2017 Call 4.900 0.270 0.270 0.000   0 0.270
SGPMW9 23/02/2017 Put 4.900 0.305 0.305 0.000   0 0.305
SGPML9 23/02/2017 Call 5.000 0.225 0.225 0.000   0 0.225
SGPMM9 23/02/2017 Put 5.000 0.360 0.360 0.000   0 0.360
SGPMR9 23/02/2017 Call 5.250 0.135 0.135 0.000   0 0.135
SGPMS9 23/02/2017 Put 5.250 0.535 0.535 0.000   0 0.535
SGPMX9 23/02/2017 Call 5.500 0.075 0.075 0.000   0 0.075
SGPMY9 23/02/2017 Put 5.500 0.735 0.735 0.000   0 0.735
SGPMN9 23/02/2017 Call 5.750 0.040 0.040 0.000   0 0.040
SGPMO9 23/02/2017 Put 5.750 0.955 0.955 0.000   0 0.955
SGPMH9 23/02/2017 Call 6.000 0.020 0.020 0.000   0 0.020
SGPMI9 23/02/2017 Put 6.000 1.190 1.190 0.000   0 1.190
SGPMT9 23/02/2017 Call 6.250 0.010 0.010 0.000   0 0.010
SGPMU9 23/02/2017 Put 6.250 1.430 1.430 0.000   0 1.430
SGPMP9 23/02/2017 Call 6.500 0.005 0.005 0.000   0 0.005
SGPMQ9 23/02/2017 Put 6.500 1.675 1.675 0.000   0 1.675
SGPMD9 23/02/2017 Call 6.750 0.002 0.002 0.000   0 0.002
SGPME9 23/02/2017 Put 6.750 1.920 1.920 0.000   0 1.920
SGPCT9 30/03/2017 Call 0.010 4.835 4.835 0.000   0 4.835
SGPT28 30/03/2017 Call 3.000 1.940 1.940 0.000   0 1.940
SGPT38 30/03/2017 Put 3.000 0.000 0.000 0.000   0 0.000
SGPSX8 30/03/2017 Call 3.200 1.745 1.745 0.000   0 1.745
SGPSY8 30/03/2017 Put 3.200 0.001 0.001 0.000   0 0.001
SGPSZ8 30/03/2017 Call 3.400 1.550 1.550 0.000   0 1.550
SGPT18 30/03/2017 Put 3.400 0.004 0.004 0.000   0 0.004
SGPBP9 30/03/2017 Call 3.500 1.450 1.450 0.000   0 1.450
SGPBQ9 30/03/2017 Put 3.500 0.006 0.006 0.000   1,750 0.006
SGPT68 30/03/2017 Call 3.600 1.350 1.350 0.000   0 1.350
SGPT78 30/03/2017 Put 3.600 0.009 0.009 0.000   0 0.009
SGPBR9 30/03/2017 Call 3.700 1.255 1.255 0.000   0 1.255
SGPBS9 30/03/2017 Put 3.700 0.015 0.015 0.000   0 0.015
SGPT48 30/03/2017 Call 3.800 1.155 1.155 0.000   0 1.155
SGPT58 30/03/2017 Put 3.800 0.020 0.020 0.000   90 0.020
SGPBT9 30/03/2017 Call 3.900 1.060 1.060 0.000   0 1.060
SGPBU9 30/03/2017 Put 3.900 0.030 0.030 0.000   0 0.030
SGPTA8 30/03/2017 Call 4.000 0.970 0.970 0.000   0 0.970
SGPTB8 30/03/2017 Put 4.000 0.040 0.040 0.000   0 0.040
SGPBX9 30/03/2017 Call 4.100 0.880 0.880 0.000   0 0.880
SGPBY9 30/03/2017 Put 4.100 0.055 0.055 0.000   0 0.055
SGPT88 30/03/2017 Call 4.200 0.790 0.790 0.000   0 0.790
SGPT98 30/03/2017 Put 4.200 0.075 0.075 0.000   0 0.075
SGPBZ9 30/03/2017 Call 4.300 0.705 0.705 0.000   0 0.705
SGPC19 30/03/2017 Put 4.300 0.100 0.100 0.000   0 0.100
SGPTC8 30/03/2017 Call 4.400 0.625 0.625 0.000   0 0.625
SGPTD8 30/03/2017 Put 4.400 0.130 0.130 0.000   1,026 0.130
SGPBV9 30/03/2017 Call 4.500 0.550 0.550 0.000   0 0.550
SGPBW9 30/03/2017 Put 4.500 0.160 0.160 0.000   0 0.160
SGPTE8 30/03/2017 Call 4.600 0.480 0.480 0.000   180 0.480
SGPTF8 30/03/2017 Put 4.600 0.200 0.200 0.000   140 0.200
SGPC49 30/03/2017 Call 4.700 0.415 0.415 0.000   0 0.415
SGPC59 30/03/2017 Put 4.700 0.240 0.240 0.000   917 0.240
SGPTH8 30/03/2017 Call 4.800 0.350 0.350 0.000   0 0.350
SGPTI8 30/03/2017 Put 4.800 0.285 0.285 0.000   100 0.285
SGPC29 30/03/2017 Call 4.900 0.300 0.300 0.000   0 0.300
SGPC39 30/03/2017 Put 4.900 0.335 0.335 0.000   0 0.335
SGPVZ8 30/03/2017 Call 5.000 0.250 0.250 0.000   0 0.250
SGPW18 30/03/2017 Put 5.000 0.390 0.390 0.000   100 0.390
SGPD79 30/03/2017 Call 5.250 0.160 0.160 0.000   74 0.160
SGPD89 30/03/2017 Put 5.250 0.555 0.555 0.000   0 0.555
SGPKP9 30/03/2017 Call 5.260 0.150 0.150 0.000   1,017 0.150
SGPKQ9 30/03/2017 Put 5.260 0.555 0.555 0.000   0 0.555
SGPZG8 30/03/2017 Call 5.500 0.100 0.100 0.000   0 0.100
SGPZH8 30/03/2017 Put 5.500 0.750 0.750 0.000   0 0.750
SGPKS9 30/03/2017 Call 5.510 0.095 0.095 0.000   0 0.095
SGPKR9 30/03/2017 Put 5.510 0.745 0.745 0.000   0 0.745
SGPFI9 30/03/2017 Call 5.750 0.060 0.060 0.000   0 0.060
SGPFJ9 30/03/2017 Put 5.750 0.965 0.965 0.000   0 0.965
SGPIG9 30/03/2017 Call 6.000 0.035 0.035 0.000   0 0.035
SGPIH9 30/03/2017 Put 6.000 1.200 1.200 0.000   0 1.200
SGPIW9 30/03/2017 Call 6.250 0.020 0.020 0.000   0 0.020
SGPIX9 30/03/2017 Put 6.250 1.435 1.435 0.000   0 1.435
SGPKF9 30/03/2017 Call 6.500 0.010 0.010 0.000   0 0.010
SGPKG9 30/03/2017 Put 6.500 1.675 1.675 0.000   0 1.675
SGPL69 30/03/2017 Call 6.750 0.006 0.006 0.000   0 0.006
SGPL79 30/03/2017 Put 6.750 1.920 1.920 0.000   0 1.920
SGPJZ9 29/06/2017 Call 0.010 4.720 4.720 0.000   0 4.720
SGPXJ8 29/06/2017 Call 3.200 1.755 1.755 0.000   0 1.755
SGPXK8 29/06/2017 Put 3.200 0.020 0.020 0.000   10 0.020
SGPWY8 29/06/2017 Call 3.400 1.560 1.560 0.000   0 1.560
SGPWZ8 29/06/2017 Put 3.400 0.035 0.035 0.000   0 0.035
SGPX18 29/06/2017 Call 3.600 1.365 1.365 0.000   0 1.365
SGPX28 29/06/2017 Put 3.600 0.055 0.055 0.000   0 0.055
SGPWW8 29/06/2017 Call 3.800 1.180 1.180 0.000   0 1.180
SGPWX8 29/06/2017 Put 3.800 0.085 0.085 0.000   40 0.085
SGPKJ9 29/06/2017 Call 3.900 1.085 1.085 0.000   0 1.085
SGPKK9 29/06/2017 Put 3.900 0.100 0.100 0.000   0 0.100
SGPX98 29/06/2017 Call 4.000 0.995 0.995 0.000   0 0.995
SGPXA8 29/06/2017 Put 4.000 0.115 0.115 0.000   0 0.115
SGPJ59 29/06/2017 Call 4.100 0.910 0.910 0.000   0 0.910
SGPJ69 29/06/2017 Put 4.100 0.130 0.130 0.000   0 0.130
SGPXB8 29/06/2017 Call 4.200 0.825 0.825 0.000   0 0.825
SGPXC8 29/06/2017 Put 4.200 0.155 0.155 0.000   0 0.155
SGPJ99 29/06/2017 Call 4.300 0.745 0.745 0.000   0 0.745
SGPJA9 29/06/2017 Put 4.300 0.180 0.180 0.000   0 0.180
SGPXD8 29/06/2017 Call 4.400 0.665 0.665 0.000   0 0.665
SGPXF8 29/06/2017 Put 4.400 0.215 0.215 0.000   0 0.215
SGPJ79 29/06/2017 Call 4.500 0.590 0.590 0.000   0 0.590
SGPJ89 29/06/2017 Put 4.500 0.250 0.250 0.000   0 0.250
SGPX38 29/06/2017 Call 4.600 0.520 0.520 0.000   80 0.520
SGPX48 29/06/2017 Put 4.600 0.295 0.295 0.000   0 0.295
SGPJD9 29/06/2017 Call 4.700 0.455 0.455 0.000   0 0.455
SGPJE9 29/06/2017 Put 4.700 0.340 0.340 0.000   0 0.340
SGPX78 29/06/2017 Call 4.800 0.395 0.395 0.000   0 0.395
SGPX88 29/06/2017 Put 4.800 0.390 0.390 0.000   0 0.390
SGPJB9 29/06/2017 Call 4.900 0.345 0.345 0.000   0 0.345
SGPJC9 29/06/2017 Put 4.900 0.445 0.445 0.000   0 0.445
SGPX58 29/06/2017 Call 5.000 0.300 0.300 0.000   0 0.300
SGPX68 29/06/2017 Put 5.000 0.505 0.505 0.000   0 0.505
SGPJ39 29/06/2017 Call 5.250 0.210 0.210 0.000   0 0.210
SGPJ49 29/06/2017 Put 5.250 0.680 0.680 0.000   0 0.680
SGPZI8 29/06/2017 Call 5.500 0.145 0.145 0.000   0 0.145
SGPZJ8 29/06/2017 Put 5.500 0.875 0.875 0.000   0 0.875
SGPJF9 29/06/2017 Call 5.750 0.100 0.100 0.000   0 0.100
SGPJG9 29/06/2017 Put 5.750 1.085 1.085 0.000   0 1.085
SGPEU9 29/06/2017 Call 6.000 0.065 0.065 0.000   0 0.065
SGPEV9 29/06/2017 Put 6.000 1.300 1.300 0.000   0 1.300
SGPKH9 29/06/2017 Call 6.250 0.045 0.045 0.000   0 0.045
SGPKI9 29/06/2017 Put 6.250 1.525 1.525 0.000   0 1.525
SGPIY9 29/06/2017 Call 6.500 0.030 0.030 0.000   0 0.030
SGPIZ9 29/06/2017 Put 6.500 1.760 1.760 0.000   0 1.760
SGPL89 29/06/2017 Call 6.750 0.020 0.020 0.000   0 0.020
SGPL99 29/06/2017 Put 6.750 1.995 1.995 0.000   0 1.995
SGPCL9 28/09/2017 Call 3.400 1.540 1.540 0.000   0 1.540
SGPCM9 28/09/2017 Put 3.400 0.030 0.030 0.000   0 0.030
SGPCP9 28/09/2017 Call 3.600 1.340 1.340 0.000   0 1.340
SGPCQ9 28/09/2017 Put 3.600 0.050 0.050 0.000   0 0.050
SGPCN9 28/09/2017 Call 3.800 1.145 1.145 0.000   0 1.145
SGPCO9 28/09/2017 Put 3.800 0.080 0.080 0.000   0 0.080
SGPCF9 28/09/2017 Call 4.000 0.960 0.960 0.000   0 0.960
SGPCG9 28/09/2017 Put 4.000 0.115 0.115 0.000   0 0.115
SGPC69 28/09/2017 Call 4.200 0.795 0.795 0.000   0 0.795
SGPC79 28/09/2017 Put 4.200 0.165 0.165 0.000   0 0.165
SGPCR9 28/09/2017 Call 4.400 0.640 0.640 0.000   0 0.640
SGPCS9 28/09/2017 Put 4.400 0.230 0.230 0.000   0 0.230
SGPCH9 28/09/2017 Call 4.600 0.505 0.505 0.000   120 0.505
SGPCI9 28/09/2017 Put 4.600 0.305 0.305 0.000   0 0.305
SGPCJ9 28/09/2017 Call 4.800 0.390 0.390 0.000   0 0.390
SGPCK9 28/09/2017 Put 4.800 0.405 0.405 0.000   0 0.405
SGPC89 28/09/2017 Call 5.000 0.300 0.300 0.000   0 0.300
SGPC99 28/09/2017 Put 5.000 0.515 0.515 0.000   0 0.515
SGPD39 28/09/2017 Call 5.500 0.140 0.140 0.000   0 0.140
SGPD49 28/09/2017 Put 5.500 0.870 0.870 0.000   0 0.870
SGPEW9 28/09/2017 Call 6.000 0.060 0.060 0.000   0 0.060
SGPEX9 28/09/2017 Put 6.000 1.290 1.290 0.000   0 1.290
SGPJ19 28/09/2017 Call 6.500 0.025 0.025 0.000   0 0.025
SGPJ29 28/09/2017 Put 6.500 1.760 1.760 0.000   0 1.760
SGPKL9 28/09/2017 Call 7.000 0.009 0.009 0.000   0 0.009
SGPKM9 28/09/2017 Put 7.000 2.245 2.245 0.000   0 2.245
SGPK19 21/12/2017 Call 3.800 1.150 1.150 0.000   0 1.150
SGPK29 21/12/2017 Put 3.800 0.105 0.105 0.000   0 0.105
SGPJT9 21/12/2017 Call 4.000 0.965 0.965 0.000   0 0.965
SGPJU9 21/12/2017 Put 4.000 0.150 0.150 0.000   0 0.150
SGPJX9 21/12/2017 Call 4.200 0.800 0.800 0.000   0 0.800
SGPJY9 21/12/2017 Put 4.200 0.215 0.215 0.000   0 0.215
SGPJV9 21/12/2017 Call 4.400 0.655 0.655 0.000   0 0.655
SGPJW9 21/12/2017 Put 4.400 0.290 0.290 0.000   0 0.290
SGPJP9 21/12/2017 Call 4.600 0.530 0.530 0.000   0 0.530
SGPJQ9 21/12/2017 Put 4.600 0.385 0.385 0.000   0 0.385
SGPJN9 21/12/2017 Call 4.800 0.425 0.425 0.000   0 0.425
SGPJO9 21/12/2017 Put 4.800 0.490 0.490 0.000   0 0.490
SGPJR9 21/12/2017 Call 5.000 0.340 0.340 0.000   100 0.340
SGPJS9 21/12/2017 Put 5.000 0.610 0.610 0.000   0 0.610
SGPJJ9 21/12/2017 Call 5.500 0.185 0.185 0.000   0 0.185
SGPJK9 21/12/2017 Put 5.500 0.955 0.955 0.000   0 0.955
SGPJL9 21/12/2017 Call 6.000 0.100 0.100 0.000   0 0.100
SGPJM9 21/12/2017 Put 6.000 1.360 1.360 0.000   0 1.360
SGPJH9 21/12/2017 Call 6.500 0.050 0.050 0.000   0 0.050
SGPJI9 21/12/2017 Put 6.500 1.805 1.805 0.000   0 1.805
SGPKN9 21/12/2017 Call 7.000 0.025 0.025 0.000   0 0.025
SGPKO9 21/12/2017 Put 7.000 2.270 2.270 0.000   0 2.270

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.