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 4.620 Up 0.050 4.570 4.630 4.600 4.620 4.570 4,549,377 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPMQ8 23/06/2016 Call 0.010 4.615 4.615 0.000   57,663 4.615
SGPTR8 23/06/2016 Call 3.000 1.625 1.625 0.000   0 1.625
SGPTS8 23/06/2016 Put 3.000 0.000 0.000 0.000   0 0.000
SGPRY8 23/06/2016 Call 3.100 1.525 1.525 0.000   0 1.525
SGPRZ8 23/06/2016 Put 3.100 0.000 0.000 0.000   0 0.000
SGPR98 23/06/2016 Call 3.200 1.425 1.425 0.000   0 1.425
SGPRF8 23/06/2016 Put 3.200 0.000 0.000 0.000   0 0.000
SGPQ38 23/06/2016 Call 3.300 1.325 1.325 0.000   0 1.325
SGPQ48 23/06/2016 Put 3.300 0.000 0.000 0.000   0 0.000
SGPZD7 23/06/2016 Call 3.400 1.225 1.225 0.000   0 1.225
SGPZE7 23/06/2016 Put 3.400 0.000 0.000 0.000   0 0.000
SGPKF8 23/06/2016 Call 3.500 1.125 1.125 0.000   0 1.125
SGPKE8 23/06/2016 Put 3.500 0.000 0.000 0.000   2,785 0.000
SGPX99 23/06/2016 Call 3.600 1.025 1.025 0.000   0 1.025
SGPXA9 23/06/2016 Put 3.600 0.000 0.000 0.000   500 0.000
SGPM28 23/06/2016 Call 3.700 0.925 0.925 0.000   0 0.925
SGPM38 23/06/2016 Put 3.700 0.000 0.000 0.000   1,010 0.000
SGPZB7 23/06/2016 Call 3.800 0.825 0.825 0.000   0 0.825
SGPZC7 23/06/2016 Put 3.800 0.000 0.000 0.000   0 0.000
SGPLX8 23/06/2016 Call 3.900 0.725 0.725 0.000   0 0.725
SGPLY8 23/06/2016 Put 3.900 0.000 0.000 0.000   105 0.000
SGPZF7 23/06/2016 Call 4.000 0.625 0.625 0.000   77 0.625
SGPZG7 23/06/2016 Put 4.000 0.000 0.000 0.000   300 0.000
SGPLZ8 23/06/2016 Call 4.100 0.530 0.530 0.000   61 0.530
SGPM18 23/06/2016 Put 4.100 0.001 0.001 0.000   0 0.001
SGPZH7 23/06/2016 Call 4.200 0.430 0.430 0.000   280 0.430
SGPZI7 23/06/2016 Put 4.200 0.003 0.003 0.000   150 0.003
SGPM48 23/06/2016 Call 4.300 0.335 0.335 0.000   3,874 0.335
SGPM58 23/06/2016 Put 4.300 0.008 0.008 0.000   0 0.008
SGPD19 23/06/2016 Call 4.310 0.325 0.325 0.000   50 0.325
SGPD29 23/06/2016 Put 4.310 0.009 0.009 0.000   0 0.009
SGPZJ7 23/06/2016 Call 4.400 0.250 0.250 0.000   261 0.250
SGPZK7 23/06/2016 Put 4.400 0.020 0.020 0.000   0 0.020
SGPM68 23/06/2016 Call 4.500 0.170 0.170 0.000   1,735 0.170
SGPM78 23/06/2016 Put 4.500 0.040 0.040 0.000   130 0.040
SGPZL7 23/06/2016 Call 4.600 0.105 0.105 0.000   100 0.105
SGPZM7 23/06/2016 Put 4.600 0.075 0.075 0.000   0 0.075
SGPLS8 23/06/2016 Call 4.700 0.055 0.055 0.040 350 620 0.055
SGPLT8 23/06/2016 Put 4.700 0.130 0.130 0.000   0 0.130
SGPZP7 23/06/2016 Call 4.800 0.025 0.025 0.000   179 0.025
SGPZQ7 23/06/2016 Put 4.800 0.200 0.200 0.000   0 0.200
SGPLU8 23/06/2016 Call 4.900 0.009 0.009 0.000   0 0.009
SGPLW8 23/06/2016 Put 4.900 0.290 0.290 0.000   0 0.290
SGPZN7 23/06/2016 Call 5.000 0.003 0.003 0.000   0 0.003
SGPZO7 23/06/2016 Put 5.000 0.385 0.385 0.000   0 0.385
SGPZ88 23/06/2016 Call 5.250 0.000 0.000 0.000   0 0.000
SGPZ98 23/06/2016 Put 5.250 0.630 0.630 0.000   0 0.630
SGPBL8 23/06/2016 Call 5.500 0.000 0.000 0.000   0 0.000
SGPBM8 23/06/2016 Put 5.500 0.880 0.880 0.000   0 0.880
SGPF19 23/06/2016 Call 5.750 0.000 0.000 0.000   0 0.000
SGPF29 23/06/2016 Put 5.750 1.130 1.130 0.000   0 1.130
SGPE18 23/06/2016 Call 6.000 0.000 0.000 0.000   0 0.000
SGPE28 23/06/2016 Put 6.000 1.385 1.385 0.000   0 1.385
SGPEQ8 23/06/2016 Call 6.500 0.000 0.000 0.000   0 0.000
SGPER8 23/06/2016 Put 6.500 1.880 1.880 0.000   0 1.880
SGPYL8 28/07/2016 Call 0.010 4.505 4.505 0.000   0 4.505
SGPYO8 28/07/2016 Call 3.300 1.325 1.325 0.000   0 1.325
SGPYP8 28/07/2016 Put 3.300 0.000 0.000 0.000   0 0.000
SGPXP8 28/07/2016 Call 3.400 1.225 1.225 0.000   0 1.225
SGPXQ8 28/07/2016 Put 3.400 0.000 0.000 0.000   0 0.000
SGPYF8 28/07/2016 Call 3.500 1.125 1.125 0.000   0 1.125
SGPYG8 28/07/2016 Put 3.500 0.001 0.001 0.000   0 0.001
SGPXR8 28/07/2016 Call 3.600 1.025 1.025 0.000   0 1.025
SGPXS8 28/07/2016 Put 3.600 0.001 0.001 0.000   0 0.001
SGPYH8 28/07/2016 Call 3.700 0.925 0.925 0.000   0 0.925
SGPYI8 28/07/2016 Put 3.700 0.003 0.003 0.000   0 0.003
SGPXY8 28/07/2016 Call 3.800 0.825 0.825 0.000   0 0.825
SGPXZ8 28/07/2016 Put 3.800 0.006 0.006 0.000   0 0.006
SGPYD8 28/07/2016 Call 3.900 0.725 0.725 0.000   0 0.725
SGPYE8 28/07/2016 Put 3.900 0.010 0.010 0.000   64 0.010
SGPY38 28/07/2016 Call 4.000 0.625 0.625 0.000   0 0.625
SGPY48 28/07/2016 Put 4.000 0.020 0.020 0.000   0 0.020
SGPYB8 28/07/2016 Call 4.100 0.530 0.530 0.000   0 0.530
SGPYC8 28/07/2016 Put 4.100 0.030 0.030 0.000   240 0.030
SGPY18 28/07/2016 Call 4.200 0.435 0.435 0.000   95 0.435
SGPY28 28/07/2016 Put 4.200 0.045 0.045 0.000   72 0.045
SGPY78 28/07/2016 Call 4.300 0.345 0.345 0.000   0 0.345
SGPY88 28/07/2016 Put 4.300 0.070 0.070 0.000   0 0.070
SGPY58 28/07/2016 Call 4.400 0.260 0.260 0.000   4,000 0.260
SGPY68 28/07/2016 Put 4.400 0.100 0.100 0.000   0 0.100
SGPFK9 28/07/2016 Call 4.410 0.200 0.200 0.000   0 0.200
SGPFL9 28/07/2016 Put 4.410 0.105 0.105 0.000   0 0.105
SGPY98 28/07/2016 Call 4.500 0.185 0.185 0.000   20 0.185
SGPYA8 28/07/2016 Put 4.500 0.145 0.145 0.000   95 0.145
SGPFN9 28/07/2016 Call 4.510 0.145 0.145 0.000   0 0.145
SGPFM9 28/07/2016 Put 4.510 0.150 0.150 0.000   0 0.150
SGPXT8 28/07/2016 Call 4.600 0.125 0.125 0.000   2,900 0.125
SGPXU8 28/07/2016 Put 4.600 0.195 0.195 0.000   0 0.195
SGPFO9 28/07/2016 Call 4.610 0.100 0.100 0.000   0 0.100
SGPFP9 28/07/2016 Put 4.610 0.200 0.200 0.000   0 0.200
SGPYJ8 28/07/2016 Call 4.700 0.080 0.080 0.000   0 0.080
SGPYK8 28/07/2016 Put 4.700 0.260 0.260 0.000   0 0.260
SGPFR9 28/07/2016 Call 4.710 0.065 0.065 0.000   0 0.065
SGPFQ9 28/07/2016 Put 4.710 0.265 0.265 0.000   0 0.265
SGPXV8 28/07/2016 Call 4.800 0.050 0.050 0.000   0 0.050
SGPXW8 28/07/2016 Put 4.800 0.335 0.335 0.000   0 0.335
SGPYM8 28/07/2016 Call 4.900 0.030 0.030 0.000   0 0.030
SGPYN8 28/07/2016 Put 4.900 0.420 0.420 0.000   0 0.420
SGPYZ8 28/07/2016 Call 5.000 0.015 0.015 0.000   0 0.015
SGPZ18 28/07/2016 Put 5.000 0.505 0.505 0.000   0 0.505
SGPZA8 28/07/2016 Call 5.250 0.003 0.003 0.000   0 0.003
SGPZB8 28/07/2016 Put 5.250 0.745 0.745 0.000   0 0.745
SGPEO9 28/07/2016 Call 5.500 0.001 0.001 0.000   0 0.001
SGPEP9 28/07/2016 Put 5.500 0.990 0.990 0.000   0 0.990
SGPF39 28/07/2016 Call 5.750 0.000 0.000 0.000   0 0.000
SGPF49 28/07/2016 Put 5.750 1.240 1.240 0.000   0 1.240
SGPBL9 25/08/2016 Call 0.010 4.510 4.510 0.000   0 4.510
SGPCY9 25/08/2016 Call 3.400 1.225 1.225 0.000   0 1.225
SGPCZ9 25/08/2016 Put 3.400 0.001 0.001 0.000   0 0.001
SGPB89 25/08/2016 Call 3.500 1.125 1.125 0.000   0 1.125
SGPB99 25/08/2016 Put 3.500 0.003 0.003 0.000   0 0.003
SGPZM8 25/08/2016 Call 3.600 1.025 1.025 0.000   0 1.025
SGPZN8 25/08/2016 Put 3.600 0.005 0.005 0.000   0 0.005
SGPBJ9 25/08/2016 Call 3.700 0.925 0.925 0.000   0 0.925
SGPBK9 25/08/2016 Put 3.700 0.009 0.009 0.000   0 0.009
SGPZS8 25/08/2016 Call 3.800 0.825 0.825 0.000   0 0.825
SGPZT8 25/08/2016 Put 3.800 0.015 0.015 0.000   0 0.015
SGPB69 25/08/2016 Call 3.900 0.730 0.730 0.000   0 0.730
SGPB79 25/08/2016 Put 3.900 0.025 0.025 0.000   0 0.025
SGPZK8 25/08/2016 Call 4.000 0.630 0.630 0.000   0 0.630
SGPZL8 25/08/2016 Put 4.000 0.035 0.035 0.000   0 0.035
SGPBH9 25/08/2016 Call 4.100 0.535 0.535 0.000   0 0.535
SGPBI9 25/08/2016 Put 4.100 0.050 0.050 0.000   400 0.050
SGPZQ8 25/08/2016 Call 4.200 0.440 0.440 0.000   0 0.440
SGPZR8 25/08/2016 Put 4.200 0.075 0.075 0.000   0 0.075
SGPB49 25/08/2016 Call 4.300 0.355 0.355 0.000   0 0.355
SGPB59 25/08/2016 Put 4.300 0.100 0.100 0.000   0 0.100
SGPZO8 25/08/2016 Call 4.400 0.275 0.275 0.000   0 0.275
SGPZP8 25/08/2016 Put 4.400 0.135 0.135 0.000   60 0.135
SGPBF9 25/08/2016 Call 4.500 0.210 0.210 0.000   95 0.210
SGPBG9 25/08/2016 Put 4.500 0.175 0.175 0.000   0 0.175
SGPZW8 25/08/2016 Call 4.600 0.150 0.150 0.000   100 0.150
SGPZX8 25/08/2016 Put 4.600 0.230 0.230 0.000   0 0.230
SGPZY8 25/08/2016 Call 4.700 0.110 0.110 0.000   0 0.110
SGPB19 25/08/2016 Put 4.700 0.290 0.290 0.000   0 0.290
SGPZU8 25/08/2016 Call 4.800 0.075 0.075 0.000   0 0.075
SGPZV8 25/08/2016 Put 4.800 0.365 0.365 0.000   0 0.365
SGPB29 25/08/2016 Call 4.900 0.055 0.055 0.000   0 0.055
SGPB39 25/08/2016 Put 4.900 0.445 0.445 0.000   0 0.445
SGPBM9 25/08/2016 Call 5.000 0.035 0.035 0.000   0 0.035
SGPBO9 25/08/2016 Put 5.000 0.530 0.530 0.000   0 0.530
SGPD59 25/08/2016 Call 5.250 0.010 0.010 0.000   0 0.010
SGPD69 25/08/2016 Put 5.250 0.765 0.765 0.000   0 0.765
SGPEQ9 25/08/2016 Call 5.500 0.004 0.004 0.000   0 0.004
SGPER9 25/08/2016 Put 5.500 1.005 1.005 0.000   0 1.005
SGPF59 25/08/2016 Call 5.750 0.001 0.001 0.000   0 0.001
SGPF69 25/08/2016 Put 5.750 1.245 1.245 0.000   0 1.245
SGPTG8 29/09/2016 Call 0.010 4.520 4.520 0.000   0 4.520
SGPRG8 29/09/2016 Call 3.000 1.625 1.625 0.000   0 1.625
SGPRH8 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
SGPSV8 29/09/2016 Call 3.100 1.525 1.525 0.000   0 1.525
SGPSW8 29/09/2016 Put 3.100 0.001 0.001 0.000   0 0.001
SGPMZ8 29/09/2016 Call 3.200 1.425 1.425 0.000   0 1.425
SGPN18 29/09/2016 Put 3.200 0.002 0.002 0.000   0 0.002
SGPSR8 29/09/2016 Call 3.300 1.325 1.325 0.000   0 1.325
SGPSS8 29/09/2016 Put 3.300 0.003 0.003 0.000   0 0.003
SGPK68 29/09/2016 Call 3.400 1.225 1.225 0.000   0 1.225
SGPK78 29/09/2016 Put 3.400 0.005 0.005 0.000   96 0.005
SGPST8 29/09/2016 Call 3.500 1.125 1.125 0.000   0 1.125
SGPSU8 29/09/2016 Put 3.500 0.008 0.008 0.000   0 0.008
SGPIX8 29/09/2016 Call 3.600 1.025 1.025 0.000   0 1.025
SGPIY8 29/09/2016 Put 3.600 0.015 0.015 0.000   0 0.015
SGPSJ8 29/09/2016 Call 3.700 0.930 0.930 0.000   0 0.930
SGPSK8 29/09/2016 Put 3.700 0.020 0.020 0.000   0 0.020
SGPIQ8 29/09/2016 Call 3.800 0.830 0.830 0.000   0 0.830
SGPIR8 29/09/2016 Put 3.800 0.030 0.030 0.000   0 0.030
SGPSN8 29/09/2016 Call 3.900 0.730 0.730 0.000   0 0.730
SGPSO8 29/09/2016 Put 3.900 0.040 0.040 0.000   0 0.040
SGPIG8 29/09/2016 Call 4.000 0.635 0.635 0.000   0 0.635
SGPIH8 29/09/2016 Put 4.000 0.055 0.055 0.000   200 0.055
SGPSL8 29/09/2016 Call 4.100 0.545 0.545 0.000   0 0.545
SGPSM8 29/09/2016 Put 4.100 0.075 0.075 0.000   0 0.075
SGPIK8 29/09/2016 Call 4.200 0.455 0.455 0.000   0 0.455
SGPIL8 29/09/2016 Put 4.200 0.100 0.100 0.000   10,130 0.100
SGPSP8 29/09/2016 Call 4.300 0.370 0.370 0.000   100 0.370
SGPSQ8 29/09/2016 Put 4.300 0.125 0.125 0.000   0 0.125
SGPIO8 29/09/2016 Call 4.400 0.300 0.300 0.000   30 0.300
SGPIP8 29/09/2016 Put 4.400 0.160 0.160 0.000   100 0.160
SGPSH8 29/09/2016 Call 4.500 0.235 0.235 0.000   450 0.235
SGPSI8 29/09/2016 Put 4.500 0.205 0.205 0.000   80 0.205
SGPII8 29/09/2016 Call 4.600 0.180 0.180 0.000   7,300 0.180
SGPIJ8 29/09/2016 Put 4.600 0.255 0.255 0.000   0 0.255
SGPTT8 29/09/2016 Call 4.700 0.140 0.140 0.000   50 0.140
SGPTU8 29/09/2016 Put 4.700 0.315 0.315 0.000   0 0.315
SGPIM8 29/09/2016 Call 4.800 0.105 0.105 0.000   200 0.105
SGPIN8 29/09/2016 Put 4.800 0.385 0.385 0.000   0 0.385
SGPWE8 29/09/2016 Call 4.900 0.080 0.080 0.000   0 0.080
SGPWF8 29/09/2016 Put 4.900 0.455 0.455 0.000   0 0.455
SGPI98 29/09/2016 Call 5.000 0.055 0.055 0.000   0 0.055
SGPIF8 29/09/2016 Put 5.000 0.540 0.540 0.000   0 0.540
SGPZC8 29/09/2016 Call 5.250 0.025 0.025 0.000   0 0.025
SGPZD8 29/09/2016 Put 5.250 0.760 0.760 0.000   0 0.760
SGPIS8 29/09/2016 Call 5.500 0.009 0.009 0.000   0 0.009
SGPIT8 29/09/2016 Put 5.500 1.000 1.000 0.000   0 1.000
SGPF79 29/09/2016 Call 5.750 0.003 0.003 0.000   0 0.003
SGPF89 29/09/2016 Put 5.750 1.245 1.245 0.000   0 1.245
SGPIU8 29/09/2016 Call 6.000 0.001 0.001 0.000   0 0.001
SGPIV8 29/09/2016 Put 6.000 1.495 1.495 0.000   0 1.495
SGPEJ9 27/10/2016 Call 0.010 4.525 4.525 0.000   0 4.525
SGPE49 27/10/2016 Call 3.600 1.030 1.030 0.000   0 1.030
SGPE59 27/10/2016 Put 3.600 0.020 0.020 0.000   0 0.020
SGPD99 27/10/2016 Call 3.700 0.930 0.930 0.000   0 0.930
SGPDK9 27/10/2016 Put 3.700 0.030 0.030 0.000   0 0.030
SGPE69 27/10/2016 Call 3.800 0.835 0.835 0.000   0 0.835
SGPE79 27/10/2016 Put 3.800 0.045 0.045 0.000   0 0.045
SGPDR9 27/10/2016 Call 3.900 0.735 0.735 0.000   0 0.735
SGPDS9 27/10/2016 Put 3.900 0.060 0.060 0.000   0 0.060
SGPDZ9 27/10/2016 Call 4.000 0.645 0.645 0.000   0 0.645
SGPE19 27/10/2016 Put 4.000 0.075 0.075 0.000   0 0.075
SGPDP9 27/10/2016 Call 4.100 0.555 0.555 0.000   0 0.555
SGPDQ9 27/10/2016 Put 4.100 0.095 0.095 0.000   0 0.095
SGPDX9 27/10/2016 Call 4.200 0.470 0.470 0.000   0 0.470
SGPDY9 27/10/2016 Put 4.200 0.120 0.120 0.000   0 0.120
SGPDV9 27/10/2016 Call 4.300 0.395 0.395 0.000   0 0.395
SGPDW9 27/10/2016 Put 4.300 0.150 0.150 0.000   0 0.150
SGPE29 27/10/2016 Call 4.400 0.325 0.325 0.000   50 0.325
SGPE39 27/10/2016 Put 4.400 0.185 0.185 0.000   0 0.185
SGPDT9 27/10/2016 Call 4.500 0.270 0.270 0.000   0 0.270
SGPDU9 27/10/2016 Put 4.500 0.225 0.225 0.000   70 0.225
SGPEF9 27/10/2016 Call 4.600 0.220 0.220 0.000   0 0.220
SGPEG9 27/10/2016 Put 4.600 0.275 0.275 0.000   0 0.275
SGPDN9 27/10/2016 Call 4.700 0.175 0.175 0.000   0 0.175
SGPDO9 27/10/2016 Put 4.700 0.335 0.335 0.000   0 0.335
SGPE89 27/10/2016 Call 4.800 0.140 0.140 0.000   0 0.140
SGPE99 27/10/2016 Put 4.800 0.400 0.400 0.000   0 0.400
SGPDL9 27/10/2016 Call 4.900 0.110 0.110 0.000   0 0.110
SGPDM9 27/10/2016 Put 4.900 0.475 0.475 0.000   0 0.475
SGPEH9 27/10/2016 Call 5.000 0.085 0.085 0.000   0 0.085
SGPEI9 27/10/2016 Put 5.000 0.550 0.550 0.000   0 0.550
SGPEK9 27/10/2016 Call 5.250 0.045 0.045 0.000   0 0.045
SGPEL9 27/10/2016 Put 5.250 0.770 0.770 0.000   0 0.770
SGPES9 27/10/2016 Call 5.500 0.020 0.020 0.000   0 0.020
SGPET9 27/10/2016 Put 5.500 1.000 1.000 0.000   0 1.000
SGPF99 27/10/2016 Call 5.750 0.010 0.010 0.000   0 0.010
SGPFF9 27/10/2016 Put 5.750 1.245 1.245 0.000   0 1.245
SGPGX9 24/11/2016 Call 0.010 4.535 4.535 0.000   0 4.535
SGPFS9 24/11/2016 Call 3.900 0.735 0.735 0.000   0 0.735
SGPFT9 24/11/2016 Put 3.900 0.070 0.070 0.000   0 0.070
SGPGP9 24/11/2016 Call 4.000 0.650 0.650 0.000   0 0.650
SGPGQ9 24/11/2016 Put 4.000 0.090 0.090 0.000   0 0.090
SGPFU9 24/11/2016 Call 4.100 0.565 0.565 0.000   0 0.565
SGPFV9 24/11/2016 Put 4.100 0.110 0.110 0.000   0 0.110
SGPGT9 24/11/2016 Call 4.200 0.490 0.490 0.000   0 0.490
SGPGU9 24/11/2016 Put 4.200 0.135 0.135 0.000   0 0.135
SGPFW9 24/11/2016 Call 4.300 0.420 0.420 0.000   0 0.420
SGPFX9 24/11/2016 Put 4.300 0.170 0.170 0.000   0 0.170
SGPGR9 24/11/2016 Call 4.400 0.355 0.355 0.000   0 0.355
SGPGS9 24/11/2016 Put 4.400 0.205 0.205 0.000   0 0.205
SGPFY9 24/11/2016 Call 4.500 0.300 0.300 0.000   0 0.300
SGPFZ9 24/11/2016 Put 4.500 0.250 0.250 0.000   0 0.250
SGPG99 24/11/2016 Call 4.600 0.250 0.250 0.000   0 0.250
SGPGK9 24/11/2016 Put 4.600 0.300 0.300 0.000   0 0.300
SGPG39 24/11/2016 Call 4.700 0.205 0.205 0.000   0 0.205
SGPG49 24/11/2016 Put 4.700 0.355 0.355 0.000   0 0.355
SGPGN9 24/11/2016 Call 4.800 0.165 0.165 0.000   0 0.165
SGPGO9 24/11/2016 Put 4.800 0.415 0.415 0.000   0 0.415
SGPG19 24/11/2016 Call 4.900 0.135 0.135 0.000   0 0.135
SGPG29 24/11/2016 Put 4.900 0.485 0.485 0.000   0 0.485
SGPGL9 24/11/2016 Call 5.000 0.105 0.105 0.000   0 0.105
SGPGM9 24/11/2016 Put 5.000 0.560 0.560 0.000   0 0.560
SGPGV9 24/11/2016 Call 5.250 0.060 0.060 0.000   0 0.060
SGPGW9 24/11/2016 Put 5.250 0.770 0.770 0.000   0 0.770
SGPG59 24/11/2016 Call 5.500 0.030 0.030 0.000   0 0.030
SGPG69 24/11/2016 Put 5.500 0.995 0.995 0.000   0 0.995
SGPG79 24/11/2016 Call 5.750 0.015 0.015 0.000   0 0.015
SGPG89 24/11/2016 Put 5.750 1.240 1.240 0.000   0 1.240
SGPXG8 22/12/2016 Call 0.010 4.545 4.545 0.000   0 4.545
SGPRI8 22/12/2016 Call 3.000 1.625 1.625 0.000   0 1.625
SGPRJ8 22/12/2016 Put 3.000 0.003 0.003 0.000   3,210 0.003
SGPN28 22/12/2016 Call 3.200 1.425 1.425 0.000   0 1.425
SGPN38 22/12/2016 Put 3.200 0.007 0.007 0.000   0 0.007
SGPXL8 22/12/2016 Call 3.300 1.325 1.325 0.000   0 1.325
SGPXM8 22/12/2016 Put 3.300 0.010 0.010 0.000   0 0.010
SGPMO8 22/12/2016 Call 3.400 1.225 1.225 0.000   0 1.225
SGPMP8 22/12/2016 Put 3.400 0.015 0.015 0.000   0 0.015
SGPWO8 22/12/2016 Call 3.500 1.125 1.125 0.000   0 1.125
SGPWP8 22/12/2016 Put 3.500 0.025 0.025 0.000   0 0.025
SGPMI8 22/12/2016 Call 3.600 1.025 1.025 0.000   0 1.025
SGPMJ8 22/12/2016 Put 3.600 0.035 0.035 0.000   0 0.035
SGPCV9 22/12/2016 Call 3.610 0.960 0.960 0.000   0 0.960
SGPCU9 22/12/2016 Put 3.610 0.035 0.035 0.000   0 0.035
SGPWM8 22/12/2016 Call 3.700 0.930 0.930 0.000   0 0.930
SGPWN8 22/12/2016 Put 3.700 0.045 0.045 0.000   0 0.045
SGPCW9 22/12/2016 Call 3.710 0.875 0.875 0.000   0 0.875
SGPCX9 22/12/2016 Put 3.710 0.050 0.050 0.000   120 0.050
SGPMK8 22/12/2016 Call 3.800 0.835 0.835 0.000   0 0.835
SGPML8 22/12/2016 Put 3.800 0.060 0.060 0.000   0 0.060
SGPWK8 22/12/2016 Call 3.900 0.740 0.740 0.000   0 0.740
SGPWL8 22/12/2016 Put 3.900 0.080 0.080 0.000   0 0.080
SGPMG8 22/12/2016 Call 4.000 0.655 0.655 0.000   0 0.655
SGPMH8 22/12/2016 Put 4.000 0.100 0.100 0.000   387 0.100
SGPWI8 22/12/2016 Call 4.100 0.570 0.570 0.000   0 0.570
SGPWJ8 22/12/2016 Put 4.100 0.130 0.130 0.000   150 0.130
SGPMM8 22/12/2016 Call 4.200 0.495 0.495 0.000   0 0.495
SGPMN8 22/12/2016 Put 4.200 0.155 0.155 0.000   0 0.155
SGPWQ8 22/12/2016 Call 4.300 0.425 0.425 0.000   0 0.425
SGPWR8 22/12/2016 Put 4.300 0.190 0.190 0.000   55 0.190
SGPME8 22/12/2016 Call 4.400 0.360 0.360 0.000   0 0.360
SGPMF8 22/12/2016 Put 4.400 0.230 0.230 0.000   94 0.230
SGPWS8 22/12/2016 Call 4.500 0.305 0.305 0.000   60 0.305
SGPWT8 22/12/2016 Put 4.500 0.275 0.275 0.000   0 0.275
SGPM88 22/12/2016 Call 4.600 0.255 0.255 0.220 50 100 0.255
SGPM98 22/12/2016 Put 4.600 0.325 0.325 0.000   0 0.325
SGPWU8 22/12/2016 Call 4.700 0.210 0.210 0.000   0 0.210
SGPWV8 22/12/2016 Put 4.700 0.380 0.380 0.000   0 0.380
SGPMA8 22/12/2016 Call 4.800 0.170 0.170 0.000   0 0.170
SGPMB8 22/12/2016 Put 4.800 0.445 0.445 0.000   0 0.445
SGPWG8 22/12/2016 Call 4.900 0.140 0.140 0.000   0 0.140
SGPWH8 22/12/2016 Put 4.900 0.510 0.510 0.000   0 0.510
SGPMC8 22/12/2016 Call 5.000 0.115 0.115 0.000   0 0.115
SGPMD8 22/12/2016 Put 5.000 0.585 0.585 0.000   0 0.585
SGPZE8 22/12/2016 Call 5.250 0.065 0.065 0.000   0 0.065
SGPZF8 22/12/2016 Put 5.250 0.790 0.790 0.000   0 0.790
SGPPM8 22/12/2016 Call 5.500 0.035 0.035 0.000   0 0.035
SGPPN8 22/12/2016 Put 5.500 1.020 1.020 0.000   0 1.020
SGPFG9 22/12/2016 Call 5.750 0.020 0.020 0.000   0 0.020
SGPFH9 22/12/2016 Put 5.750 1.260 1.260 0.000   0 1.260
SGPCT9 30/03/2017 Call 0.010 4.440 4.440 0.000   0 4.440
SGPT28 30/03/2017 Call 3.000 1.625 1.625 0.000   0 1.625
SGPT38 30/03/2017 Put 3.000 0.015 0.015 0.000   0 0.015
SGPSX8 30/03/2017 Call 3.200 1.425 1.425 0.000   0 1.425
SGPSY8 30/03/2017 Put 3.200 0.030 0.030 0.000   0 0.030
SGPSZ8 30/03/2017 Call 3.400 1.225 1.225 0.000   0 1.225
SGPT18 30/03/2017 Put 3.400 0.055 0.055 0.000   0 0.055
SGPBP9 30/03/2017 Call 3.500 1.125 1.125 0.000   0 1.125
SGPBQ9 30/03/2017 Put 3.500 0.070 0.070 0.000   1,750 0.070
SGPT68 30/03/2017 Call 3.600 1.030 1.030 0.000   0 1.030
SGPT78 30/03/2017 Put 3.600 0.085 0.085 0.000   0 0.085
SGPBR9 30/03/2017 Call 3.700 0.930 0.930 0.000   0 0.930
SGPBS9 30/03/2017 Put 3.700 0.105 0.105 0.000   0 0.105
SGPT48 30/03/2017 Call 3.800 0.840 0.840 0.000   0 0.840
SGPT58 30/03/2017 Put 3.800 0.130 0.130 0.000   90 0.130
SGPBT9 30/03/2017 Call 3.900 0.750 0.750 0.000   0 0.750
SGPBU9 30/03/2017 Put 3.900 0.155 0.155 0.000   0 0.155
SGPTA8 30/03/2017 Call 4.000 0.665 0.665 0.000   0 0.665
SGPTB8 30/03/2017 Put 4.000 0.185 0.185 0.000   0 0.185
SGPBX9 30/03/2017 Call 4.100 0.590 0.590 0.000   0 0.590
SGPBY9 30/03/2017 Put 4.100 0.215 0.215 0.000   0 0.215
SGPT88 30/03/2017 Call 4.200 0.520 0.520 0.000   0 0.520
SGPT98 30/03/2017 Put 4.200 0.250 0.250 0.000   0 0.250
SGPBZ9 30/03/2017 Call 4.300 0.455 0.455 0.000   0 0.455
SGPC19 30/03/2017 Put 4.300 0.295 0.295 0.000   0 0.295
SGPTC8 30/03/2017 Call 4.400 0.395 0.395 0.000   0 0.395
SGPTD8 30/03/2017 Put 4.400 0.340 0.340 0.000   0 0.340
SGPBV9 30/03/2017 Call 4.500 0.340 0.340 0.000   0 0.340
SGPBW9 30/03/2017 Put 4.500 0.390 0.390 0.000   0 0.390
SGPTE8 30/03/2017 Call 4.600 0.295 0.295 0.000   180 0.295
SGPTF8 30/03/2017 Put 4.600 0.445 0.445 0.000   0 0.445
SGPC49 30/03/2017 Call 4.700 0.250 0.250 0.000   0 0.250
SGPC59 30/03/2017 Put 4.700 0.505 0.505 0.000   0 0.505
SGPTH8 30/03/2017 Call 4.800 0.210 0.210 0.000   0 0.210
SGPTI8 30/03/2017 Put 4.800 0.570 0.570 0.000   0 0.570
SGPC29 30/03/2017 Call 4.900 0.180 0.180 0.000   0 0.180
SGPC39 30/03/2017 Put 4.900 0.640 0.640 0.000   0 0.640
SGPVZ8 30/03/2017 Call 5.000 0.150 0.150 0.000   0 0.150
SGPW18 30/03/2017 Put 5.000 0.710 0.710 0.000   0 0.710
SGPD79 30/03/2017 Call 5.250 0.100 0.100 0.000   0 0.100
SGPD89 30/03/2017 Put 5.250 0.910 0.910 0.000   0 0.910
SGPZG8 30/03/2017 Call 5.500 0.065 0.065 0.000   0 0.065
SGPZH8 30/03/2017 Put 5.500 1.125 1.125 0.000   0 1.125
SGPFI9 30/03/2017 Call 5.750 0.040 0.040 0.000   0 0.040
SGPFJ9 30/03/2017 Put 5.750 1.345 1.345 0.000   0 1.345
SGPXJ8 29/06/2017 Call 3.200 1.425 1.425 0.000   0 1.425
SGPXK8 29/06/2017 Put 3.200 0.100 0.100 0.000   10 0.100
SGPWY8 29/06/2017 Call 3.400 1.225 1.225 0.000   0 1.225
SGPWZ8 29/06/2017 Put 3.400 0.140 0.140 0.000   0 0.140
SGPX18 29/06/2017 Call 3.600 1.025 1.025 0.000   0 1.025
SGPX28 29/06/2017 Put 3.600 0.185 0.185 0.000   0 0.185
SGPWW8 29/06/2017 Call 3.800 0.825 0.825 0.000   0 0.825
SGPWX8 29/06/2017 Put 3.800 0.235 0.235 0.000   40 0.235
SGPX98 29/06/2017 Call 4.000 0.645 0.645 0.000   0 0.645
SGPXA8 29/06/2017 Put 4.000 0.305 0.305 0.000   0 0.305
SGPXB8 29/06/2017 Call 4.200 0.495 0.495 0.000   0 0.495
SGPXC8 29/06/2017 Put 4.200 0.380 0.380 0.000   0 0.380
SGPXD8 29/06/2017 Call 4.400 0.375 0.375 0.000   0 0.375
SGPXF8 29/06/2017 Put 4.400 0.475 0.475 0.000   0 0.475
SGPX38 29/06/2017 Call 4.600 0.280 0.280 0.000   80 0.280
SGPX48 29/06/2017 Put 4.600 0.575 0.575 0.000   0 0.575
SGPX78 29/06/2017 Call 4.800 0.205 0.205 0.000   0 0.205
SGPX88 29/06/2017 Put 4.800 0.690 0.690 0.000   0 0.690
SGPX58 29/06/2017 Call 5.000 0.150 0.150 0.000   0 0.150
SGPX68 29/06/2017 Put 5.000 0.820 0.820 0.000   0 0.820
SGPZI8 29/06/2017 Call 5.500 0.065 0.065 0.000   0 0.065
SGPZJ8 29/06/2017 Put 5.500 1.195 1.195 0.000   0 1.195
SGPEU9 29/06/2017 Call 6.000 0.025 0.025 0.000   0 0.025
SGPEV9 29/06/2017 Put 6.000 1.635 1.635 0.000   0 1.635
SGPCL9 28/09/2017 Call 3.400 1.225 1.225 0.000   0 1.225
SGPCM9 28/09/2017 Put 3.400 0.060 0.060 0.000   0 0.060
SGPCP9 28/09/2017 Call 3.600 1.025 1.025 0.000   0 1.025
SGPCQ9 28/09/2017 Put 3.600 0.100 0.100 0.000   0 0.100
SGPCN9 28/09/2017 Call 3.800 0.830 0.830 0.000   0 0.830
SGPCO9 28/09/2017 Put 3.800 0.155 0.155 0.000   0 0.155
SGPCF9 28/09/2017 Call 4.000 0.655 0.655 0.000   0 0.655
SGPCG9 28/09/2017 Put 4.000 0.225 0.225 0.000   0 0.225
SGPC69 28/09/2017 Call 4.200 0.510 0.510 0.000   0 0.510
SGPC79 28/09/2017 Put 4.200 0.310 0.310 0.000   0 0.310
SGPCR9 28/09/2017 Call 4.400 0.400 0.400 0.000   0 0.400
SGPCS9 28/09/2017 Put 4.400 0.415 0.415 0.000   0 0.415
SGPCH9 28/09/2017 Call 4.600 0.310 0.310 0.000   120 0.310
SGPCI9 28/09/2017 Put 4.600 0.530 0.530 0.000   0 0.530
SGPCJ9 28/09/2017 Call 4.800 0.235 0.235 0.000   0 0.235
SGPCK9 28/09/2017 Put 4.800 0.665 0.665 0.000   0 0.665
SGPC89 28/09/2017 Call 5.000 0.180 0.180 0.000   0 0.180
SGPC99 28/09/2017 Put 5.000 0.810 0.810 0.000   0 0.810
SGPD39 28/09/2017 Call 5.500 0.085 0.085 0.000   0 0.085
SGPD49 28/09/2017 Put 5.500 1.210 1.210 0.000   0 1.210
SGPEW9 28/09/2017 Call 6.000 0.040 0.040 0.000   0 0.040
SGPEX9 28/09/2017 Put 6.000 1.655 1.655 0.000   0 1.655

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.