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 4.760 Up 0.060 4.750 4.770 4.660 4.770 4.630 9,377,376 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPEJ9 27/10/2016 Call 0.010 4.700 4.700 0.000   0 4.695
SGPE49 27/10/2016 Call 3.600 1.115 1.115 0.000   0 1.110
SGPE59 27/10/2016 Put 3.600 0.000 0.000 0.000   0 0.000
SGPD99 27/10/2016 Call 3.700 1.015 1.015 0.000   0 1.010
SGPDK9 27/10/2016 Put 3.700 0.000 0.000 0.000   0 0.000
SGPE69 27/10/2016 Call 3.800 0.915 0.915 0.000   0 0.910
SGPE79 27/10/2016 Put 3.800 0.000 0.000 0.000   0 0.000
SGPDR9 27/10/2016 Call 3.900 0.815 0.815 0.000   0 0.810
SGPDS9 27/10/2016 Put 3.900 0.000 0.000 0.000   0 0.000
SGPDZ9 27/10/2016 Call 4.000 0.715 0.715 0.000   0 0.710
SGPE19 27/10/2016 Put 4.000 0.000 0.000 0.000   0 0.000
SGPDP9 27/10/2016 Call 4.100 0.615 0.615 0.000   0 0.615
SGPDQ9 27/10/2016 Put 4.100 0.000 0.000 0.000   100 0.001
SGPDX9 27/10/2016 Call 4.200 0.520 0.520 0.000   0 0.515
SGPDY9 27/10/2016 Put 4.200 0.000 0.000 0.000   0 0.003
SGPDV9 27/10/2016 Call 4.300 0.000 0.000 0.000   0 0.420
SGPDW9 27/10/2016 Put 4.300 0.000 0.000 0.000   200 0.008
SGPE29 27/10/2016 Call 4.400 0.000 0.000 0.000   127 0.325
SGPE39 27/10/2016 Put 4.400 0.000 0.000 0.000   30 0.020
SGPDT9 27/10/2016 Call 4.500 0.000 0.000 0.000   90 0.240
SGPDU9 27/10/2016 Put 4.500 0.000 0.000 0.000   70 0.035
SGPEF9 27/10/2016 Call 4.600 0.000 0.000 0.000   170 0.160
SGPEG9 27/10/2016 Put 4.600 0.000 0.000 0.000   10 0.060
SGPDN9 27/10/2016 Call 4.700 0.000 0.000 0.000   495 0.100
SGPDO9 27/10/2016 Put 4.700 0.000 0.000 0.000   454 0.100
SGPE89 27/10/2016 Call 4.800 0.000 0.000 0.000   150 0.060
SGPE99 27/10/2016 Put 4.800 0.000 0.000 0.000   0 0.160
SGPDL9 27/10/2016 Call 4.900 0.000 0.000 0.000   0 0.030
SGPDM9 27/10/2016 Put 4.900 0.000 0.000 0.000   0 0.230
SGPEH9 27/10/2016 Call 5.000 0.000 0.000 0.000   60 0.015
SGPEI9 27/10/2016 Put 5.000 0.000 0.000 0.000   500 0.315
SGPEK9 27/10/2016 Call 5.250 0.000 0.000 0.000   857 0.001
SGPEL9 27/10/2016 Put 5.250 0.000 0.000 0.000   0 0.550
SGPES9 27/10/2016 Call 5.500 0.000 0.000 0.000   0 0.000
SGPET9 27/10/2016 Put 5.500 0.000 0.000 0.000   0 0.800
SGPF99 27/10/2016 Call 5.750 0.000 0.000 0.000   0 0.000
SGPFF9 27/10/2016 Put 5.750 1.045 1.045 0.000   0 1.050
SGPI59 27/10/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SGPI69 27/10/2016 Put 6.000 1.295 1.295 0.000   0 1.300
SGPIQ9 27/10/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SGPIR9 27/10/2016 Put 6.250 1.545 1.545 0.000   0 1.550
SGPK99 27/10/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SGPKA9 27/10/2016 Put 6.500 1.800 1.800 0.000   0 1.800
SGPKZ9 27/10/2016 Call 6.750 0.000 0.000 0.000   0 0.000
SGPL19 27/10/2016 Put 6.750 2.055 2.055 0.000   0 2.050
SGPGX9 24/11/2016 Call 0.010 4.705 4.705 0.000   0 4.700
SGPGY9 24/11/2016 Call 3.800 0.920 0.920 0.000   0 0.920
SGPGZ9 24/11/2016 Put 3.800 0.001 0.001 0.000   0 0.001
SGPFS9 24/11/2016 Call 3.900 0.825 0.825 0.000   0 0.820
SGPFT9 24/11/2016 Put 3.900 0.002 0.002 0.000   0 0.002
SGPGP9 24/11/2016 Call 4.000 0.725 0.725 0.000   0 0.720
SGPGQ9 24/11/2016 Put 4.000 0.000 0.000 0.000   0 0.004
SGPFU9 24/11/2016 Call 4.100 0.630 0.630 0.000   0 0.625
SGPFV9 24/11/2016 Put 4.100 0.000 0.000 0.000   0 0.008
SGPGT9 24/11/2016 Call 4.200 0.535 0.535 0.000   0 0.530
SGPGU9 24/11/2016 Put 4.200 0.000 0.000 0.000   0 0.015
SGPFW9 24/11/2016 Call 4.300 0.000 0.000 0.000   0 0.440
SGPFX9 24/11/2016 Put 4.300 0.000 0.000 0.000   0 0.025
SGPGR9 24/11/2016 Call 4.400 0.000 0.000 0.000   0 0.355
SGPGS9 24/11/2016 Put 4.400 0.000 0.000 0.000   159 0.040
SGPFY9 24/11/2016 Call 4.500 0.000 0.000 0.000   0 0.275
SGPFZ9 24/11/2016 Put 4.500 0.000 0.085 0.000   116 0.065
SGPG99 24/11/2016 Call 4.600 0.000 0.000 0.000   0 0.205
SGPGK9 24/11/2016 Put 4.600 0.000 0.000 0.000   0 0.100
SGPG39 24/11/2016 Call 4.700 0.000 0.000 0.000   41 0.145
SGPG49 24/11/2016 Put 4.700 0.000 0.000 0.000   100 0.140
SGPGN9 24/11/2016 Call 4.800 0.000 0.000 0.000   100 0.100
SGPGO9 24/11/2016 Put 4.800 0.000 0.000 0.000   100 0.195
SGPG19 24/11/2016 Call 4.900 0.000 0.000 0.000   0 0.065
SGPG29 24/11/2016 Put 4.900 0.000 0.000 0.000   80 0.260
SGPGL9 24/11/2016 Call 5.000 0.000 0.000 0.000   100 0.040
SGPGM9 24/11/2016 Put 5.000 0.000 0.000 0.000   70 0.335
SGPGV9 24/11/2016 Call 5.250 0.000 0.000 0.000   0 0.010
SGPGW9 24/11/2016 Put 5.250 0.000 0.000 0.000   0 0.555
SGPG59 24/11/2016 Call 5.500 0.000 0.000 0.000   0 0.002
SGPG69 24/11/2016 Put 5.500 0.000 0.000 0.000   0 0.800
SGPG79 24/11/2016 Call 5.750 0.000 0.000 0.000   0 0.000
SGPG89 24/11/2016 Put 5.750 1.050 1.050 0.000   0 1.050
SGPI79 24/11/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SGPI89 24/11/2016 Put 6.000 1.300 1.300 0.000   0 1.300
SGPIS9 24/11/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SGPIT9 24/11/2016 Put 6.250 1.550 1.550 0.000   0 1.550
SGPKB9 24/11/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SGPKC9 24/11/2016 Put 6.500 1.795 1.795 0.000   0 1.800
SGPL29 24/11/2016 Call 6.750 0.000 0.000 0.000   0 0.000
SGPL39 24/11/2016 Put 6.750 2.045 2.045 0.000   0 2.050
SGPXG8 22/12/2016 Call 0.010 4.715 4.715 0.000   0 4.710
SGPRI8 22/12/2016 Call 3.000 1.720 1.720 0.000   0 1.715
SGPRJ8 22/12/2016 Put 3.000 0.000 0.000 0.000   3,210 0.000
SGPN28 22/12/2016 Call 3.200 1.520 1.520 0.000   0 1.520
SGPN38 22/12/2016 Put 3.200 0.000 0.000 0.000   0 0.000
SGPXL8 22/12/2016 Call 3.300 1.420 1.420 0.000   0 1.425
SGPXM8 22/12/2016 Put 3.300 0.000 0.000 0.000   0 0.000
SGPMO8 22/12/2016 Call 3.400 1.325 1.325 0.000   0 1.325
SGPMP8 22/12/2016 Put 3.400 0.000 0.000 0.000   0 0.000
SGPWO8 22/12/2016 Call 3.500 1.225 1.225 0.000   0 1.225
SGPWP8 22/12/2016 Put 3.500 0.000 0.000 0.000   0 0.000
SGPMI8 22/12/2016 Call 3.600 1.125 1.125 0.000   0 1.130
SGPMJ8 22/12/2016 Put 3.600 0.001 0.001 0.000   0 0.001
SGPCV9 22/12/2016 Call 3.610 1.115 1.115 0.000   0 1.120
SGPCU9 22/12/2016 Put 3.610 0.001 0.001 0.000   0 0.001
SGPWM8 22/12/2016 Call 3.700 1.030 1.030 0.000   0 1.030
SGPWN8 22/12/2016 Put 3.700 0.002 0.002 0.000   0 0.002
SGPCW9 22/12/2016 Call 3.710 1.020 1.020 0.000   0 1.020
SGPCX9 22/12/2016 Put 3.710 0.002 0.002 0.000   120 0.002
SGPMK8 22/12/2016 Call 3.800 0.930 0.930 0.000   0 0.935
SGPML8 22/12/2016 Put 3.800 0.003 0.003 0.000   0 0.004
SGPWK8 22/12/2016 Call 3.900 0.835 0.835 0.000   0 0.835
SGPWL8 22/12/2016 Put 3.900 0.006 0.006 0.000   0 0.008
SGPMG8 22/12/2016 Call 4.000 0.740 0.740 0.000   0 0.740
SGPMH8 22/12/2016 Put 4.000 0.000 0.000 0.000   387 0.015
SGPWI8 22/12/2016 Call 4.100 0.645 0.645 0.000   0 0.645
SGPWJ8 22/12/2016 Put 4.100 0.000 0.000 0.000   150 0.020
SGPMM8 22/12/2016 Call 4.200 0.550 0.550 0.000   280 0.555
SGPMN8 22/12/2016 Put 4.200 0.000 0.000 0.000   0 0.030
SGPWQ8 22/12/2016 Call 4.300 0.000 0.000 0.000   0 0.465
SGPWR8 22/12/2016 Put 4.300 0.000 0.000 0.000   55 0.050
SGPME8 22/12/2016 Call 4.400 0.000 0.000 0.000   0 0.385
SGPMF8 22/12/2016 Put 4.400 0.000 0.000 0.000   94 0.070
SGPWS8 22/12/2016 Call 4.500 0.000 0.000 0.000   170 0.310
SGPWT8 22/12/2016 Put 4.500 0.000 0.000 0.000   100 0.095
SGPM88 22/12/2016 Call 4.600 0.000 0.000 0.000   110 0.240
SGPM98 22/12/2016 Put 4.600 0.000 0.000 0.000   0 0.130
SGPWU8 22/12/2016 Call 4.700 0.000 0.000 0.175 2,680 500 0.185
SGPWV8 22/12/2016 Put 4.700 0.000 0.000 0.000   20 0.175
SGPMA8 22/12/2016 Call 4.800 0.000 0.000 0.000   0 0.135
SGPMB8 22/12/2016 Put 4.800 0.000 0.000 0.000   0 0.225
SGPWG8 22/12/2016 Call 4.900 0.000 0.000 0.080 128 0 0.100
SGPWH8 22/12/2016 Put 4.900 0.000 0.000 0.000   0 0.290
SGPMC8 22/12/2016 Call 5.000 0.000 0.000 0.070 310 0 0.070
SGPMD8 22/12/2016 Put 5.000 0.000 0.000 0.000   0 0.360
SGPZE8 22/12/2016 Call 5.250 0.000 0.000 0.000   0 0.025
SGPZF8 22/12/2016 Put 5.250 0.000 0.000 0.000   0 0.570
SGPPM8 22/12/2016 Call 5.500 0.000 0.000 0.000   0 0.008
SGPPN8 22/12/2016 Put 5.500 0.000 0.000 0.000   0 0.805
SGPFG9 22/12/2016 Call 5.750 0.000 0.000 0.000   0 0.002
SGPFH9 22/12/2016 Put 5.750 1.050 1.050 0.000   0 1.050
SGPI99 22/12/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SGPIF9 22/12/2016 Put 6.000 1.300 1.300 0.000   0 1.300
SGPIU9 22/12/2016 Call 6.250 0.000 0.000 0.000   0 0.000
SGPIV9 22/12/2016 Put 6.250 1.550 1.550 0.000   0 1.550
SGPKD9 22/12/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SGPKE9 22/12/2016 Put 6.500 1.805 1.805 0.000   0 1.800
SGPL49 22/12/2016 Call 6.750 0.000 0.000 0.000   0 0.000
SGPL59 22/12/2016 Put 6.750 2.055 2.055 0.000   0 2.050
SGPM69 24/01/2017 Call 0.010 4.590 4.590 0.000   0 4.585
SGPNT9 24/01/2017 Call 3.800 0.935 0.935 0.000   0 0.930
SGPNU9 24/01/2017 Put 3.800 0.015 0.015 0.000   0 0.020
SGPNP9 24/01/2017 Call 3.900 0.835 0.835 0.000   0 0.835
SGPNQ9 24/01/2017 Put 3.900 0.000 0.000 0.000   0 0.030
SGPNL9 24/01/2017 Call 4.000 0.740 0.740 0.000   0 0.745
SGPNM9 24/01/2017 Put 4.000 0.000 0.000 0.000   0 0.040
SGPM99 24/01/2017 Call 4.100 0.650 0.650 0.000   0 0.650
SGPMA9 24/01/2017 Put 4.100 0.000 0.000 0.000   0 0.055
SGPM79 24/01/2017 Call 4.200 0.560 0.560 0.000   0 0.560
SGPM89 24/01/2017 Put 4.200 0.000 0.000 0.000   0 0.075
SGPLU9 24/01/2017 Call 4.300 0.475 0.475 0.000   0 0.475
SGPLW9 24/01/2017 Put 4.300 0.000 0.000 0.000   0 0.100
SGPLA9 24/01/2017 Call 4.400 0.395 0.395 0.000   0 0.400
SGPLB9 24/01/2017 Put 4.400 0.000 0.000 0.000   0 0.130
SGPLX9 24/01/2017 Call 4.500 0.000 0.000 0.000   0 0.325
SGPLY9 24/01/2017 Put 4.500 0.000 0.000 0.000   0 0.165
SGPLE9 24/01/2017 Call 4.600 0.000 0.000 0.000   0 0.260
SGPLF9 24/01/2017 Put 4.600 0.000 0.000 0.000   0 0.210
SGPLS9 24/01/2017 Call 4.700 0.000 0.000 0.000   0 0.205
SGPLT9 24/01/2017 Put 4.700 0.000 0.000 0.000   0 0.260
SGPLC9 24/01/2017 Call 4.800 0.000 0.000 0.000   0 0.155
SGPLD9 24/01/2017 Put 4.800 0.000 0.000 0.000   0 0.320
SGPLZ9 24/01/2017 Call 4.900 0.000 0.000 0.000   0 0.115
SGPM19 24/01/2017 Put 4.900 0.000 0.000 0.000   0 0.390
SGPLG9 24/01/2017 Call 5.000 0.000 0.000 0.000   0 0.085
SGPLH9 24/01/2017 Put 5.000 0.000 0.000 0.000   0 0.465
SGPM29 24/01/2017 Call 5.250 0.000 0.000 0.000   0 0.035
SGPM39 24/01/2017 Put 5.250 0.680 0.680 0.000   0 0.680
SGPLO9 24/01/2017 Call 5.500 0.015 0.015 0.000   0 0.015
SGPLP9 24/01/2017 Put 5.500 0.910 0.910 0.000   0 0.915
SGPLM9 24/01/2017 Call 5.750 0.004 0.004 0.000   0 0.004
SGPLN9 24/01/2017 Put 5.750 1.155 1.155 0.000   0 1.155
SGPLI9 24/01/2017 Call 6.000 0.001 0.001 0.000   0 0.001
SGPLJ9 24/01/2017 Put 6.000 1.400 1.400 0.000   0 1.405
SGPM49 24/01/2017 Call 6.250 0.000 0.000 0.000   0 0.000
SGPM59 24/01/2017 Put 6.250 1.650 1.650 0.000   0 1.655
SGPLQ9 24/01/2017 Call 6.500 0.000 0.000 0.000   0 0.000
SGPLR9 24/01/2017 Put 6.500 1.900 1.900 0.000   0 1.900
SGPLK9 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SGPLL9 24/01/2017 Put 6.750 2.150 2.150 0.000   0 2.150
SGPN69 23/02/2017 Call 0.010 4.600 4.600 0.000   0 4.595
SGPNV9 23/02/2017 Call 3.800 0.940 0.940 0.000   0 0.930
SGPNW9 23/02/2017 Put 3.800 0.030 0.030 0.000   0 0.035
SGPNR9 23/02/2017 Call 3.900 0.840 0.840 0.000   0 0.840
SGPNS9 23/02/2017 Put 3.900 0.045 0.045 0.000   0 0.045
SGPNN9 23/02/2017 Call 4.000 0.745 0.745 0.000   0 0.745
SGPNO9 23/02/2017 Put 4.000 0.055 0.055 0.000   0 0.060
SGPN99 23/02/2017 Call 4.100 0.660 0.660 0.000   0 0.660
SGPNK9 23/02/2017 Put 4.100 0.070 0.070 0.000   0 0.080
SGPN79 23/02/2017 Call 4.200 0.570 0.570 0.000   0 0.570
SGPN89 23/02/2017 Put 4.200 0.090 0.090 0.000   0 0.100
SGPN29 23/02/2017 Call 4.300 0.490 0.490 0.000   0 0.485
SGPN39 23/02/2017 Put 4.300 0.115 0.115 0.000   0 0.125
SGPMB9 23/02/2017 Call 4.400 0.410 0.410 0.000   0 0.410
SGPMC9 23/02/2017 Put 4.400 0.145 0.145 0.000   0 0.155
SGPN49 23/02/2017 Call 4.500 0.335 0.335 0.000   0 0.340
SGPN59 23/02/2017 Put 4.500 0.185 0.185 0.000   0 0.190
SGPMJ9 23/02/2017 Call 4.600 0.270 0.270 0.000   0 0.275
SGPMK9 23/02/2017 Put 4.600 0.230 0.230 0.000   0 0.235
SGPMZ9 23/02/2017 Call 4.700 0.215 0.215 0.000   0 0.220
SGPN19 23/02/2017 Put 4.700 0.285 0.285 0.000   0 0.285
SGPMF9 23/02/2017 Call 4.800 0.170 0.170 0.000   0 0.175
SGPMG9 23/02/2017 Put 4.800 0.340 0.340 0.000   0 0.345
SGPMV9 23/02/2017 Call 4.900 0.130 0.130 0.000   0 0.135
SGPMW9 23/02/2017 Put 4.900 0.410 0.410 0.000   0 0.415
SGPML9 23/02/2017 Call 5.000 0.100 0.100 0.000   0 0.105
SGPMM9 23/02/2017 Put 5.000 0.485 0.485 0.000   0 0.490
SGPMR9 23/02/2017 Call 5.250 0.050 0.050 0.000   0 0.050
SGPMS9 23/02/2017 Put 5.250 0.695 0.695 0.000   0 0.695
SGPMX9 23/02/2017 Call 5.500 0.020 0.020 0.000   0 0.025
SGPMY9 23/02/2017 Put 5.500 0.920 0.920 0.000   0 0.925
SGPMN9 23/02/2017 Call 5.750 0.009 0.009 0.000   0 0.010
SGPMO9 23/02/2017 Put 5.750 1.160 1.160 0.000   0 1.160
SGPMH9 23/02/2017 Call 6.000 0.004 0.004 0.000   0 0.004
SGPMI9 23/02/2017 Put 6.000 1.405 1.405 0.000   0 1.405
SGPMT9 23/02/2017 Call 6.250 0.002 0.002 0.000   0 0.002
SGPMU9 23/02/2017 Put 6.250 1.655 1.655 0.000   0 1.650
SGPMP9 23/02/2017 Call 6.500 0.001 0.001 0.000   0 0.001
SGPMQ9 23/02/2017 Put 6.500 1.900 1.900 0.000   0 1.900
SGPMD9 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SGPME9 23/02/2017 Put 6.750 2.150 2.150 0.000   0 2.150
SGPCT9 30/03/2017 Call 0.010 4.610 4.610 0.000   0 4.605
SGPT28 30/03/2017 Call 3.000 1.725 1.725 0.000   0 1.715
SGPT38 30/03/2017 Put 3.000 0.001 0.001 0.000   0 0.002
SGPSX8 30/03/2017 Call 3.200 1.525 1.525 0.000   0 1.520
SGPSY8 30/03/2017 Put 3.200 0.003 0.003 0.000   0 0.005
SGPSZ8 30/03/2017 Call 3.400 1.330 1.330 0.000   0 1.325
SGPT18 30/03/2017 Put 3.400 0.008 0.008 0.000   0 0.015
SGPBP9 30/03/2017 Call 3.500 1.230 1.230 0.000   0 1.230
SGPBQ9 30/03/2017 Put 3.500 0.015 0.015 0.000   1,750 0.020
SGPT68 30/03/2017 Call 3.600 1.130 1.130 0.000   0 1.130
SGPT78 30/03/2017 Put 3.600 0.020 0.020 0.000   0 0.025
SGPBR9 30/03/2017 Call 3.700 1.035 1.035 0.000   0 1.030
SGPBS9 30/03/2017 Put 3.700 0.030 0.030 0.000   0 0.035
SGPT48 30/03/2017 Call 3.800 0.940 0.940 0.000   0 0.935
SGPT58 30/03/2017 Put 3.800 0.040 0.040 0.000   90 0.045
SGPBT9 30/03/2017 Call 3.900 0.845 0.845 0.000   0 0.840
SGPBU9 30/03/2017 Put 3.900 0.055 0.055 0.000   0 0.060
SGPTA8 30/03/2017 Call 4.000 0.755 0.755 0.000   0 0.745
SGPTB8 30/03/2017 Put 4.000 0.070 0.070 0.000   0 0.075
SGPBX9 30/03/2017 Call 4.100 0.665 0.665 0.000   0 0.655
SGPBY9 30/03/2017 Put 4.100 0.090 0.090 0.000   0 0.095
SGPT88 30/03/2017 Call 4.200 0.580 0.580 0.000   0 0.570
SGPT98 30/03/2017 Put 4.200 0.115 0.115 0.000   0 0.115
SGPBZ9 30/03/2017 Call 4.300 0.500 0.500 0.000   0 0.490
SGPC19 30/03/2017 Put 4.300 0.140 0.140 0.000   0 0.140
SGPTC8 30/03/2017 Call 4.400 0.425 0.425 0.000   0 0.415
SGPTD8 30/03/2017 Put 4.400 0.175 0.175 0.000   1,026 0.175
SGPBV9 30/03/2017 Call 4.500 0.355 0.355 0.000   0 0.345
SGPBW9 30/03/2017 Put 4.500 0.215 0.215 0.000   0 0.215
SGPTE8 30/03/2017 Call 4.600 0.290 0.290 0.000   380 0.280
SGPTF8 30/03/2017 Put 4.600 0.260 0.260 0.000   140 0.260
SGPC49 30/03/2017 Call 4.700 0.240 0.240 0.000   170 0.230
SGPC59 30/03/2017 Put 4.700 0.310 0.310 0.000   917 0.310
SGPTH8 30/03/2017 Call 4.800 0.195 0.195 0.000   0 0.185
SGPTI8 30/03/2017 Put 4.800 0.365 0.365 0.000   100 0.370
SGPC29 30/03/2017 Call 4.900 0.155 0.155 0.000   50 0.150
SGPC39 30/03/2017 Put 4.900 0.430 0.430 0.000   0 0.435
SGPVZ8 30/03/2017 Call 5.000 0.125 0.125 0.000   0 0.120
SGPW18 30/03/2017 Put 5.000 0.500 0.500 0.000   100 0.505
SGPD79 30/03/2017 Call 5.250 0.065 0.065 0.000   74 0.070
SGPD89 30/03/2017 Put 5.250 0.700 0.700 0.000   0 0.705
SGPKP9 30/03/2017 Call 5.260 0.065 0.065 0.000   1,017 0.065
SGPKQ9 30/03/2017 Put 5.260 0.695 0.695 0.000   0 0.700
SGPZG8 30/03/2017 Call 5.500 0.035 0.035 0.000   0 0.040
SGPZH8 30/03/2017 Put 5.500 0.925 0.925 0.000   0 0.925
SGPKS9 30/03/2017 Call 5.510 0.035 0.035 0.000   0 0.040
SGPKR9 30/03/2017 Put 5.510 0.915 0.915 0.000   0 0.915
SGPFI9 30/03/2017 Call 5.750 0.015 0.015 0.000   0 0.025
SGPFJ9 30/03/2017 Put 5.750 1.160 1.160 0.000   0 1.160
SGPIG9 30/03/2017 Call 6.000 0.008 0.008 0.000   0 0.010
SGPIH9 30/03/2017 Put 6.000 1.405 1.405 0.000   0 1.405
SGPIW9 30/03/2017 Call 6.250 0.004 0.004 0.000   0 0.007
SGPIX9 30/03/2017 Put 6.250 1.650 1.650 0.000   0 1.650
SGPKF9 30/03/2017 Call 6.500 0.002 0.002 0.000   0 0.004
SGPKG9 30/03/2017 Put 6.500 1.895 1.895 0.000   0 1.900
SGPL69 30/03/2017 Call 6.750 0.001 0.001 0.000   0 0.002
SGPL79 30/03/2017 Put 6.750 2.145 2.145 0.000   0 2.150
SGPJZ9 29/06/2017 Call 0.010 4.500 4.500 0.000   0 4.490
SGPXJ8 29/06/2017 Call 3.200 1.525 1.525 0.000   0 1.525
SGPXK8 29/06/2017 Put 3.200 0.015 0.015 0.000   10 0.025
SGPWY8 29/06/2017 Call 3.400 1.330 1.330 0.000   0 1.330
SGPWZ8 29/06/2017 Put 3.400 0.030 0.030 0.000   0 0.045
SGPX18 29/06/2017 Call 3.600 1.140 1.140 0.000   0 1.140
SGPX28 29/06/2017 Put 3.600 0.055 0.055 0.000   0 0.070
SGPWW8 29/06/2017 Call 3.800 0.950 0.950 0.000   0 0.950
SGPWX8 29/06/2017 Put 3.800 0.090 0.090 0.000   40 0.100
SGPKJ9 29/06/2017 Call 3.900 0.860 0.860 0.000   0 0.860
SGPKK9 29/06/2017 Put 3.900 0.110 0.110 0.000   0 0.120
SGPX98 29/06/2017 Call 4.000 0.770 0.770 0.000   0 0.770
SGPXA8 29/06/2017 Put 4.000 0.130 0.130 0.000   0 0.145
SGPJ59 29/06/2017 Call 4.100 0.680 0.680 0.000   0 0.685
SGPJ69 29/06/2017 Put 4.100 0.155 0.155 0.000   0 0.170
SGPXB8 29/06/2017 Call 4.200 0.600 0.600 0.000   0 0.605
SGPXC8 29/06/2017 Put 4.200 0.185 0.185 0.000   0 0.200
SGPJ99 29/06/2017 Call 4.300 0.520 0.520 0.000   0 0.530
SGPJA9 29/06/2017 Put 4.300 0.215 0.215 0.000   0 0.235
SGPXD8 29/06/2017 Call 4.400 0.450 0.450 0.000   0 0.460
SGPXF8 29/06/2017 Put 4.400 0.260 0.260 0.000   0 0.270
SGPJ79 29/06/2017 Call 4.500 0.385 0.385 0.000   0 0.395
SGPJ89 29/06/2017 Put 4.500 0.305 0.305 0.000   0 0.315
SGPX38 29/06/2017 Call 4.600 0.330 0.330 0.000   80 0.335
SGPX48 29/06/2017 Put 4.600 0.360 0.360 0.000   0 0.365
SGPJD9 29/06/2017 Call 4.700 0.285 0.285 0.000   0 0.285
SGPJE9 29/06/2017 Put 4.700 0.420 0.420 0.000   0 0.420
SGPX78 29/06/2017 Call 4.800 0.240 0.240 0.000   0 0.235
SGPX88 29/06/2017 Put 4.800 0.485 0.485 0.000   0 0.480
SGPJB9 29/06/2017 Call 4.900 0.205 0.205 0.000   0 0.200
SGPJC9 29/06/2017 Put 4.900 0.555 0.555 0.000   0 0.550
SGPX58 29/06/2017 Call 5.000 0.175 0.175 0.000   0 0.165
SGPX68 29/06/2017 Put 5.000 0.625 0.625 0.000   0 0.620
SGPJ39 29/06/2017 Call 5.250 0.115 0.115 0.000   0 0.105
SGPJ49 29/06/2017 Put 5.250 0.825 0.825 0.000   0 0.820
SGPZI8 29/06/2017 Call 5.500 0.070 0.070 0.000   0 0.065
SGPZJ8 29/06/2017 Put 5.500 1.035 1.035 0.000   0 1.030
SGPJF9 29/06/2017 Call 5.750 0.045 0.045 0.000   0 0.035
SGPJG9 29/06/2017 Put 5.750 1.260 1.260 0.000   0 1.255
SGPEU9 29/06/2017 Call 6.000 0.025 0.025 0.000   0 0.020
SGPEV9 29/06/2017 Put 6.000 1.495 1.495 0.000   0 1.490
SGPKH9 29/06/2017 Call 6.250 0.015 0.015 0.000   0 0.010
SGPKI9 29/06/2017 Put 6.250 1.735 1.735 0.000   0 1.730
SGPIY9 29/06/2017 Call 6.500 0.008 0.008 0.000   0 0.006
SGPIZ9 29/06/2017 Put 6.500 1.975 1.975 0.000   0 1.970
SGPL89 29/06/2017 Call 6.750 0.005 0.005 0.000   0 0.003
SGPL99 29/06/2017 Put 6.750 2.220 2.220 0.000   0 2.215
SGPQ79 28/09/2017 Call 0.010 4.515 4.515 0.000      
SGPCL9 28/09/2017 Call 3.400 1.325 1.325 0.000   0 1.315
SGPCM9 28/09/2017 Put 3.400 0.045 0.045 0.000   0 0.055
SGPCP9 28/09/2017 Call 3.600 1.140 1.140 0.000   0 1.120
SGPCQ9 28/09/2017 Put 3.600 0.075 0.075 0.000   0 0.085
SGPCN9 28/09/2017 Call 3.800 0.955 0.955 0.000   0 0.935
SGPCO9 28/09/2017 Put 3.800 0.120 0.120 0.000   0 0.120
SGPCF9 28/09/2017 Call 4.000 0.780 0.780 0.000   0 0.765
SGPCG9 28/09/2017 Put 4.000 0.165 0.165 0.000   0 0.170
SGPP29 28/09/2017 Call 4.100 0.695 0.695 0.000      
SGPP39 28/09/2017 Put 4.100 0.190 0.190 0.000      
SGPC69 28/09/2017 Call 4.200 0.615 0.615 0.000   0 0.610
SGPC79 28/09/2017 Put 4.200 0.225 0.225 0.000   0 0.230
SGPP89 28/09/2017 Call 4.300 0.545 0.545 0.000      
SGPP99 28/09/2017 Put 4.300 0.260 0.260 0.000      
SGPCR9 28/09/2017 Call 4.400 0.475 0.475 0.000   0 0.475
SGPCS9 28/09/2017 Put 4.400 0.300 0.300 0.000   0 0.310
SGPPK9 28/09/2017 Call 4.500 0.415 0.415 0.000      
SGPPL9 28/09/2017 Put 4.500 0.350 0.350 0.000      
SGPCH9 28/09/2017 Call 4.600 0.365 0.365 0.000   120 0.360
SGPCI9 28/09/2017 Put 4.600 0.405 0.405 0.000   0 0.405
SGPP69 28/09/2017 Call 4.700 0.315 0.315 0.000      
SGPP79 28/09/2017 Put 4.700 0.465 0.465 0.000      
SGPCJ9 28/09/2017 Call 4.800 0.275 0.275 0.000   0 0.265
SGPCK9 28/09/2017 Put 4.800 0.530 0.530 0.000   0 0.520
SGPP49 28/09/2017 Call 4.900 0.235 0.235 0.000      
SGPP59 28/09/2017 Put 4.900 0.595 0.595 0.000      
SGPC89 28/09/2017 Call 5.000 0.205 0.205 0.000   0 0.195
SGPC99 28/09/2017 Put 5.000 0.665 0.665 0.000   0 0.655
SGPPM9 28/09/2017 Call 5.250 0.135 0.135 0.000      
SGPPN9 28/09/2017 Put 5.250 0.855 0.855 0.000      
SGPD39 28/09/2017 Call 5.500 0.085 0.085 0.000   0 0.085
SGPD49 28/09/2017 Put 5.500 1.060 1.060 0.000   0 1.050
SGPNZ9 28/09/2017 Call 5.750 0.050 0.050 0.000      
SGPP19 28/09/2017 Put 5.750 1.275 1.275 0.000      
SGPEW9 28/09/2017 Call 6.000 0.030 0.030 0.000   0 0.035
SGPEX9 28/09/2017 Put 6.000 1.500 1.500 0.000   0 1.500
SGPJ19 28/09/2017 Call 6.500 0.010 0.010 0.000   0 0.010
SGPJ29 28/09/2017 Put 6.500 1.975 1.975 0.000   0 1.975
SGPKL9 28/09/2017 Call 7.000 0.004 0.004 0.000   0 0.004
SGPKM9 28/09/2017 Put 7.000 2.460 2.460 0.000   0 2.465
SGPNX9 21/12/2017 Call 3.600 1.125 1.125 0.000   0 1.120
SGPNY9 21/12/2017 Put 3.600 0.085 0.085 0.000   0 0.085
SGPK19 21/12/2017 Call 3.800 0.935 0.935 0.000   0 0.930
SGPK29 21/12/2017 Put 3.800 0.130 0.130 0.000   0 0.130
SGPJT9 21/12/2017 Call 4.000 0.760 0.760 0.000   0 0.755
SGPJU9 21/12/2017 Put 4.000 0.190 0.190 0.000   0 0.195
SGPJX9 21/12/2017 Call 4.200 0.610 0.610 0.000   0 0.605
SGPJY9 21/12/2017 Put 4.200 0.265 0.265 0.000   0 0.270
SGPJV9 21/12/2017 Call 4.400 0.480 0.480 0.000   0 0.480
SGPJW9 21/12/2017 Put 4.400 0.360 0.360 0.000   0 0.360
SGPJP9 21/12/2017 Call 4.600 0.380 0.380 0.000   0 0.375
SGPJQ9 21/12/2017 Put 4.600 0.465 0.465 0.000   100 0.470
SGPJN9 21/12/2017 Call 4.800 0.295 0.295 0.000   0 0.295
SGPJO9 21/12/2017 Put 4.800 0.585 0.585 0.000   0 0.590
SGPJR9 21/12/2017 Call 5.000 0.225 0.225 0.000   100 0.225
SGPJS9 21/12/2017 Put 5.000 0.720 0.720 0.000   0 0.725
SGPJJ9 21/12/2017 Call 5.500 0.115 0.115 0.000   0 0.115
SGPJK9 21/12/2017 Put 5.500 1.105 1.105 0.000   0 1.110
SGPJL9 21/12/2017 Call 6.000 0.055 0.055 0.000   0 0.055
SGPJM9 21/12/2017 Put 6.000 1.535 1.535 0.000   0 1.540
SGPJH9 21/12/2017 Call 6.500 0.025 0.025 0.000   0 0.025
SGPJI9 21/12/2017 Put 6.500 2.000 2.000 0.000   0 2.000
SGPKN9 21/12/2017 Call 7.000 0.010 0.010 0.000   0 0.010
SGPKO9 21/12/2017 Put 7.000 2.475 2.475 0.000   0 2.480
SGPQ59 28/03/2018 Call 4.000 0.750 0.750 0.000      
SGPQ69 28/03/2018 Put 4.000 0.225 0.225 0.000      
SGPPU9 28/03/2018 Call 4.200 0.595 0.595 0.000      
SGPPV9 28/03/2018 Put 4.200 0.305 0.305 0.000      
SGPPS9 28/03/2018 Call 4.400 0.470 0.470 0.000      
SGPPT9 28/03/2018 Put 4.400 0.405 0.405 0.000      
SGPPY9 28/03/2018 Call 4.600 0.365 0.365 0.000      
SGPPZ9 28/03/2018 Put 4.600 0.520 0.520 0.000      
SGPPW9 28/03/2018 Call 4.800 0.285 0.285 0.000      
SGPPX9 28/03/2018 Put 4.800 0.645 0.645 0.000      
SGPPO9 28/03/2018 Call 5.000 0.220 0.220 0.000      
SGPPP9 28/03/2018 Put 5.000 0.780 0.780 0.000      
SGPQ39 28/03/2018 Call 5.500 0.110 0.110 0.000      
SGPQ49 28/03/2018 Put 5.500 1.175 1.175 0.000      
SGPPQ9 28/03/2018 Call 6.000 0.055 0.055 0.000      
SGPPR9 28/03/2018 Put 6.000 1.610 1.610 0.000      
SGPQ19 28/03/2018 Call 6.500 0.025 0.025 0.000      
SGPQ29 28/03/2018 Put 6.500 2.070 2.070 0.000      

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.