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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
SGP 4.040  Up 0.040 1% 4.030 4.090 4.010 4.070 3.995 7,257,904 Options Warrants & Structured Products XD Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGPZU9 28/03/2018 Call 0.010 4.035 4.035 0.000   0 4.035
SGPUY7 28/03/2018 Call 3.200 0.855 0.855 0.000   0 0.855
SGPUZ7 28/03/2018 Put 3.200 0.000 0.000 0.000   0 0.000
SGPUE7 28/03/2018 Call 3.300 0.755 0.755 0.000   0 0.755
SGPUF7 28/03/2018 Put 3.300 0.000 0.000 0.000   0 0.000
SGPSM9 28/03/2018 Call 3.400 0.660 0.660 0.000   0 0.660
SGPSN9 28/03/2018 Put 3.400 0.000 0.000 0.000   0 0.000
SGPIU7 28/03/2018 Call 3.500 0.560 0.560 0.000   0 0.560
SGPIV7 28/03/2018 Put 3.500 0.000 0.000 0.000   0 0.000
SGPQE9 28/03/2018 Call 3.600 0.460 0.460 0.000   0 0.460
SGPQF9 28/03/2018 Put 3.600 0.001 0.001 0.000   20 0.001
SGPGW7 28/03/2018 Call 3.700 0.365 0.365 0.000   0 0.365
SGPGX7 28/03/2018 Put 3.700 0.005 0.005 0.000   0 0.005
SGPQA9 28/03/2018 Call 3.800 0.275 0.275 0.000   0 0.275
SGPQB9 28/03/2018 Put 3.800 0.015 0.015 0.000   0 0.015
SGPL17 28/03/2018 Call 3.810 0.265 0.265 0.000   0 0.265
SGPL27 28/03/2018 Put 3.810 0.015 0.015 0.000   200 0.015
SGPZV9 28/03/2018 Call 3.900 0.185 0.185 0.000   0 0.185
SGPZW9 28/03/2018 Put 3.900 0.035 0.035 0.000   0 0.035
SGPL37 28/03/2018 Call 3.910 0.180 0.180 0.000   0 0.180
SGPL47 28/03/2018 Put 3.910 0.035 0.035 0.000   0 0.035
SGPQ59 28/03/2018 Call 4.000 0.110 0.110 0.000   150 0.110
SGPQ69 28/03/2018 Put 4.000 0.070 0.070 0.000   133 0.070
SGPYZ9 28/03/2018 Call 4.100 0.055 0.055 0.045 19 50 0.055
SGPZ19 28/03/2018 Put 4.100 0.125 0.125 0.000   6,757 0.125
SGPUS7 28/03/2018 Call 4.110 0.050 0.050 0.000   0 0.050
SGPUT7 28/03/2018 Put 4.110 0.130 0.130 0.000   0 0.130
SGPPU9 28/03/2018 Call 4.200 0.020 0.020 0.000   0 0.020
SGPPV9 28/03/2018 Put 4.200 0.195 0.195 0.000   495 0.195
SGPUU7 28/03/2018 Call 4.210 0.020 0.020 0.000   0 0.020
SGPUV7 28/03/2018 Put 4.210 0.200 0.200 0.000   0 0.200
SGPZ29 28/03/2018 Call 4.300 0.006 0.006 0.000   65 0.006
SGPZ39 28/03/2018 Put 4.300 0.280 0.280 0.000   80 0.280
SGPPS9 28/03/2018 Call 4.400 0.001 0.001 0.000   45 0.001
SGPPT9 28/03/2018 Put 4.400 0.375 0.375 0.000   400 0.375
SGPZ69 28/03/2018 Call 4.500 0.000 0.000 0.000   960 0.000
SGPZ79 28/03/2018 Put 4.500 0.470 0.470 0.000   0 0.470
SGPPY9 28/03/2018 Call 4.600 0.000 0.000 0.000   160 0.000
SGPPZ9 28/03/2018 Put 4.600 0.565 0.565 0.000   1 0.565
SGPZ49 28/03/2018 Call 4.700 0.000 0.000 0.000   400 0.000
SGPZ59 28/03/2018 Put 4.700 0.665 0.665 0.000   0 0.665
SGPPW9 28/03/2018 Call 4.800 0.000 0.000 0.000   0 0.000
SGPPX9 28/03/2018 Put 4.800 0.760 0.760 0.000   0 0.760
SGPYW9 28/03/2018 Call 4.900 0.000 0.000 0.000   0 0.000
SGPYX9 28/03/2018 Put 4.900 0.860 0.860 0.000   0 0.860
SGPPO9 28/03/2018 Call 5.000 0.000 0.000 0.000   99 0.000
SGPPP9 28/03/2018 Put 5.000 0.960 0.960 0.000   0 0.960
SGPZA9 28/03/2018 Call 5.250 0.000 0.000 0.000   0 0.000
SGPZB9 28/03/2018 Put 5.250 1.210 1.210 0.000   0 1.210
SGPQ39 28/03/2018 Call 5.500 0.000 0.000 0.000   0 0.000
SGPQ49 28/03/2018 Put 5.500 1.460 1.460 0.000   0 1.460
SGPZ89 28/03/2018 Call 5.750 0.000 0.000 0.000   0 0.000
SGPZ99 28/03/2018 Put 5.750 1.710 1.710 0.000   0 1.710
SGPPQ9 28/03/2018 Call 6.000 0.000 0.000 0.000   0 0.000
SGPPR9 28/03/2018 Put 6.000 1.960 1.960 0.000   0 1.960
SGPB17 28/03/2018 Call 6.250 0.000 0.000 0.000   0 0.000
SGPB27 28/03/2018 Put 6.250 2.210 2.210 0.000   0 2.210
SGPQ19 28/03/2018 Call 6.500 0.000 0.000 0.000   0 0.000
SGPQ29 28/03/2018 Put 6.500 2.460 2.460 0.000   0 2.460
SGPBZ7 28/03/2018 Call 6.750 0.000 0.000 0.000   0 0.000
SGPC17 28/03/2018 Put 6.750 2.710 2.710 0.000   0 2.710
SGPN97 26/04/2018 Call 0.010 4.040 4.040 0.000   0 4.040
SGPV17 26/04/2018 Call 3.200 0.865 0.865 0.000   0 0.865
SGPV27 26/04/2018 Put 3.200 0.000 0.000 0.000   0 0.000
SGPUG7 26/04/2018 Call 3.300 0.765 0.765 0.000   0 0.765
SGPUH7 26/04/2018 Put 3.300 0.000 0.000 0.000   0 0.000
SGPU27 26/04/2018 Call 3.400 0.670 0.670 0.000   0 0.670
SGPU37 26/04/2018 Put 3.400 0.001 0.001 0.000   0 0.001
SGPSV7 26/04/2018 Call 3.500 0.570 0.570 0.000   0 0.570
SGPSW7 26/04/2018 Put 3.500 0.003 0.003 0.000   0 0.003
SGPSP7 26/04/2018 Call 3.600 0.475 0.475 0.000   0 0.475
SGPSQ7 26/04/2018 Put 3.600 0.007 0.007 0.000   0 0.007
SGPSD7 26/04/2018 Call 3.700 0.380 0.380 0.000   0 0.380
SGPSE7 26/04/2018 Put 3.700 0.015 0.015 0.000   0 0.015
SGPMG7 26/04/2018 Call 3.800 0.290 0.290 0.000   0 0.290
SGPMH7 26/04/2018 Put 3.800 0.030 0.030 0.000   0 0.030
SGPMU7 26/04/2018 Call 3.900 0.210 0.210 0.000   0 0.210
SGPMV7 26/04/2018 Put 3.900 0.055 0.055 0.000   273 0.055
SGPMO7 26/04/2018 Call 4.000 0.140 0.140 0.000   0 0.140
SGPMP7 26/04/2018 Put 4.000 0.095 0.095 0.000   400 0.095
SGPN17 26/04/2018 Call 4.100 0.090 0.090 0.000   0 0.090
SGPN27 26/04/2018 Put 4.100 0.145 0.145 0.000   0 0.145
SGPMM7 26/04/2018 Call 4.200 0.050 0.050 0.040 90 240 0.050
SGPMN7 26/04/2018 Put 4.200 0.215 0.215 0.000   423 0.215
SGPMY7 26/04/2018 Call 4.300 0.025 0.025 0.000   55 0.025
SGPMZ7 26/04/2018 Put 4.300 0.295 0.295 0.000   0 0.295
SGPMQ7 26/04/2018 Call 4.400 0.010 0.010 0.000   400 0.010
SGPMR7 26/04/2018 Put 4.400 0.380 0.380 0.000   24 0.380
SGPN57 26/04/2018 Call 4.500 0.005 0.005 0.000   0 0.005
SGPN67 26/04/2018 Put 4.500 0.475 0.475 0.000   0 0.475
SGPMK7 26/04/2018 Call 4.600 0.002 0.002 0.000   325 0.002
SGPML7 26/04/2018 Put 4.600 0.570 0.570 0.000   0 0.570
SGPN37 26/04/2018 Call 4.700 0.001 0.001 0.000   0 0.001
SGPN47 26/04/2018 Put 4.700 0.670 0.670 0.000   0 0.670
SGPMS7 26/04/2018 Call 4.800 0.000 0.000 0.000   100 0.000
SGPMT7 26/04/2018 Put 4.800 0.765 0.765 0.000   0 0.765
SGPMW7 26/04/2018 Call 4.900 0.000 0.000 0.000   0 0.000
SGPMX7 26/04/2018 Put 4.900 0.865 0.865 0.000   0 0.865
SGPMI7 26/04/2018 Call 5.000 0.000 0.000 0.000   0 0.000
SGPMJ7 26/04/2018 Put 5.000 0.965 0.965 0.000   0 0.965
SGPMC7 26/04/2018 Call 5.250 0.000 0.000 0.000   0 0.000
SGPMD7 26/04/2018 Put 5.250 1.215 1.215 0.000   0 1.215
SGPME7 26/04/2018 Call 5.500 0.000 0.000 0.000   0 0.000
SGPMF7 26/04/2018 Put 5.500 1.465 1.465 0.000   0 1.465
SGPNO7 26/04/2018 Call 5.750 0.000 0.000 0.000   0 0.000
SGPNP7 26/04/2018 Put 5.750 1.715 1.715 0.000   0 1.715
SGPNY7 26/04/2018 Call 6.000 0.000 0.000 0.000   0 0.000
SGPNZ7 26/04/2018 Put 6.000 1.960 1.960 0.000   0 1.960
SGPQP7 26/04/2018 Call 6.250 0.000 0.000 0.000   0 0.000
SGPQQ7 26/04/2018 Put 6.250 2.215 2.215 0.000   0 2.215
SGPQ67 24/05/2018 Call 0.010 4.050 4.050 0.000   0 4.050
SGPV37 24/05/2018 Call 3.200 0.875 0.875 0.000   0 0.875
SGPV47 24/05/2018 Put 3.200 0.000 0.000 0.000   0 0.000
SGPUI7 24/05/2018 Call 3.300 0.780 0.780 0.000   0 0.780
SGPUJ7 24/05/2018 Put 3.300 0.001 0.001 0.000   0 0.001
SGPU47 24/05/2018 Call 3.400 0.680 0.680 0.000   0 0.680
SGPU57 24/05/2018 Put 3.400 0.003 0.003 0.000   0 0.003
SGPSX7 24/05/2018 Call 3.500 0.585 0.585 0.000   0 0.585
SGPSY7 24/05/2018 Put 3.500 0.007 0.007 0.000   0 0.007
SGPSR7 24/05/2018 Call 3.600 0.490 0.490 0.000   0 0.490
SGPSS7 24/05/2018 Put 3.600 0.015 0.015 0.000   0 0.015
SGPSF7 24/05/2018 Call 3.700 0.400 0.400 0.000   0 0.400
SGPSG7 24/05/2018 Put 3.700 0.025 0.025 0.000   0 0.025
SGPS97 24/05/2018 Call 3.800 0.315 0.315 0.000   0 0.315
SGPSA7 24/05/2018 Put 3.800 0.045 0.045 0.000   28 0.045
SGPPX7 24/05/2018 Call 3.900 0.235 0.235 0.000   0 0.235
SGPPY7 24/05/2018 Put 3.900 0.075 0.075 0.000   12,000 0.075
SGPP37 24/05/2018 Call 4.000 0.170 0.170 0.000   0 0.170
SGPP47 24/05/2018 Put 4.000 0.110 0.110 0.000   0 0.110
SGPPZ7 24/05/2018 Call 4.100 0.115 0.115 0.000   0 0.115
SGPQ17 24/05/2018 Put 4.100 0.160 0.160 0.000   0 0.160
SGPP57 24/05/2018 Call 4.200 0.075 0.075 0.000   400 0.075
SGPP67 24/05/2018 Put 4.200 0.225 0.225 0.000   400 0.225
SGPPV7 24/05/2018 Call 4.300 0.045 0.045 0.000   7,053 0.045
SGPPW7 24/05/2018 Put 4.300 0.305 0.305 0.000   0 0.305
SGPP77 24/05/2018 Call 4.400 0.030 0.030 0.000   0 0.030
SGPP87 24/05/2018 Put 4.400 0.390 0.390 0.000   640 0.390
SGPQ27 24/05/2018 Call 4.500 0.015 0.015 0.000   0 0.015
SGPQ37 24/05/2018 Put 4.500 0.480 0.480 0.000   23 0.480
SGPP97 24/05/2018 Call 4.600 0.008 0.008 0.000   0 0.008
SGPPK7 24/05/2018 Put 4.600 0.575 0.575 0.000   110 0.575
SGPQ47 24/05/2018 Call 4.700 0.004 0.004 0.000   0 0.004
SGPQ57 24/05/2018 Put 4.700 0.670 0.670 0.000   30 0.670
SGPPL7 24/05/2018 Call 4.800 0.002 0.002 0.000   0 0.002
SGPPM7 24/05/2018 Put 4.800 0.765 0.765 0.000   0 0.765
SGPPT7 24/05/2018 Call 4.900 0.001 0.001 0.000   150 0.001
SGPPU7 24/05/2018 Put 4.900 0.865 0.865 0.000   0 0.865
SGPPN7 24/05/2018 Call 5.000 0.000 0.000 0.000   0 0.000
SGPPO7 24/05/2018 Put 5.000 0.965 0.965 0.000   0 0.965
SGPPP7 24/05/2018 Call 5.250 0.000 0.000 0.000   0 0.000
SGPPQ7 24/05/2018 Put 5.250 1.215 1.215 0.000   0 1.215
SGPPR7 24/05/2018 Call 5.500 0.000 0.000 0.000   0 0.000
SGPPS7 24/05/2018 Put 5.500 1.465 1.465 0.000   0 1.465
SGPP17 24/05/2018 Call 5.750 0.000 0.000 0.000   0 0.000
SGPP27 24/05/2018 Put 5.750 1.715 1.715 0.000   0 1.715
SGPQF7 24/05/2018 Call 6.000 0.000 0.000 0.000   0 0.000
SGPQG7 24/05/2018 Put 6.000 1.965 1.965 0.000   0 1.965
SGPQR7 24/05/2018 Call 6.250 0.000 0.000 0.000   0 0.000
SGPQS7 24/05/2018 Put 6.250 2.220 2.220 0.000   0 2.220
SGPGP7 28/06/2018 Call 0.010 3.925 3.925 0.000   0 3.925
SGPV57 28/06/2018 Call 3.200 0.880 0.880 0.000   0 0.880
SGPV67 28/06/2018 Put 3.200 0.009 0.009 0.000   0 0.009
SGPUK7 28/06/2018 Call 3.300 0.790 0.790 0.000   0 0.790
SGPUL7 28/06/2018 Put 3.300 0.015 0.015 0.000   0 0.015
SGPVZ9 28/06/2018 Call 3.400 0.690 0.690 0.000   0 0.690
SGPW19 28/06/2018 Put 3.400 0.025 0.025 0.000   227 0.025
SGPIW7 28/06/2018 Call 3.500 0.595 0.595 0.000   10 0.595
SGPIX7 28/06/2018 Put 3.500 0.040 0.040 0.000   0 0.040
SGPVV9 28/06/2018 Call 3.600 0.505 0.505 0.000   0 0.505
SGPVW9 28/06/2018 Put 3.600 0.055 0.055 0.000   0 0.055
SGPGY7 28/06/2018 Call 3.700 0.415 0.415 0.000   0 0.415
SGPGZ7 28/06/2018 Put 3.700 0.075 0.075 0.000   0 0.075
SGPV89 28/06/2018 Call 3.800 0.335 0.335 0.000   0 0.335
SGPV99 28/06/2018 Put 3.800 0.105 0.105 0.000   0 0.105
SGPFM7 28/06/2018 Call 3.900 0.260 0.260 0.000   0 0.260
SGPFN7 28/06/2018 Put 3.900 0.145 0.145 0.000   500 0.145
SGPVE9 28/06/2018 Call 4.000 0.195 0.195 0.000   0 0.195
SGPVF9 28/06/2018 Put 4.000 0.195 0.195 0.000   40 0.195
SGPFU7 28/06/2018 Call 4.100 0.140 0.140 0.000   0 0.140
SGPFV7 28/06/2018 Put 4.100 0.260 0.260 0.000   0 0.260
SGPS37 28/06/2018 Call 4.110 0.090 0.090 0.000   80 0.090
SGPS47 28/06/2018 Put 4.110 0.265 0.265 0.000   0 0.265
SGPVC9 28/06/2018 Call 4.200 0.100 0.100 0.000   0 0.100
SGPVD9 28/06/2018 Put 4.200 0.330 0.330 0.000   70 0.330
SGPS57 28/06/2018 Call 4.210 0.060 0.060 0.000   0 0.060
SGPS67 28/06/2018 Put 4.210 0.340 0.340 0.000   100 0.340
SGPFS7 28/06/2018 Call 4.300 0.070 0.070 0.000   40 0.070
SGPFT7 28/06/2018 Put 4.300 0.415 0.415 0.000   3,050 0.415
SGPS77 28/06/2018 Call 4.310 0.040 0.040 0.000   0 0.040
SGPS87 28/06/2018 Put 4.310 0.420 0.420 0.000   100 0.420
SGPVG9 28/06/2018 Call 4.400 0.050 0.050 0.000   200 0.050
SGPVH9 28/06/2018 Put 4.400 0.500 0.500 0.000   1,052 0.500
SGPFO7 28/06/2018 Call 4.500 0.030 0.030 0.000   0 0.030
SGPFP7 28/06/2018 Put 4.500 0.590 0.590 0.000   0 0.590
SGPV69 28/06/2018 Call 4.600 0.020 0.020 0.000   50 0.020
SGPV79 28/06/2018 Put 4.600 0.685 0.685 0.000   200 0.685
SGPFQ7 28/06/2018 Call 4.700 0.015 0.015 0.000   25 0.015
SGPFR7 28/06/2018 Put 4.700 0.780 0.780 0.000   0 0.780
SGPVI9 28/06/2018 Call 4.800 0.009 0.009 0.000   80 0.009
SGPVJ9 28/06/2018 Put 4.800 0.875 0.875 0.000   80 0.875
SGPFK7 28/06/2018 Call 4.900 0.005 0.005 0.000   0 0.005
SGPFL7 28/06/2018 Put 4.900 0.975 0.975 0.000   0 0.975
SGPVA9 28/06/2018 Call 5.000 0.003 0.003 0.000   80 0.003
SGPVB9 28/06/2018 Put 5.000 1.070 1.070 0.000   0 1.070
SGPFI7 28/06/2018 Call 5.250 0.001 0.001 0.000   0 0.001
SGPFJ7 28/06/2018 Put 5.250 1.315 1.315 0.000   0 1.315
SGPV49 28/06/2018 Call 5.500 0.000 0.000 0.000   0 0.000
SGPV59 28/06/2018 Put 5.500 1.565 1.565 0.000   0 1.565
SGPNQ7 28/06/2018 Call 5.750 0.000 0.000 0.000   0 0.000
SGPNR7 28/06/2018 Put 5.750 1.810 1.810 0.000   0 1.810
SGPVK9 28/06/2018 Call 6.000 0.000 0.000 0.000   0 0.000
SGPVL9 28/06/2018 Put 6.000 2.060 2.060 0.000   5 2.060
SGPQT7 28/06/2018 Call 6.250 0.000 0.000 0.000   0 0.000
SGPQU7 28/06/2018 Put 6.250 2.310 2.310 0.000   0 2.310
SGPY39 28/06/2018 Call 6.500 0.000 0.000 0.000   0 0.000
SGPY49 28/06/2018 Put 6.500 2.555 2.555 0.000   0 2.555
SGPBI7 28/06/2018 Call 7.000 0.000 0.000 0.000   0 0.000
SGPBJ7 28/06/2018 Put 7.000 3.050 3.050 0.000   0 3.050
SGPTW7 26/07/2018 Call 0.010 3.930 3.930 0.000   0 3.930
SGPV77 26/07/2018 Call 3.200 0.885 0.885 0.000   0 0.885
SGPV87 26/07/2018 Put 3.200 0.020 0.020 0.000   0 0.020
SGPUM7 26/07/2018 Call 3.300 0.790 0.790 0.000   0 0.790
SGPUN7 26/07/2018 Put 3.300 0.030 0.030 0.000   0 0.030
SGPU67 26/07/2018 Call 3.400 0.690 0.690 0.000   0 0.690
SGPU77 26/07/2018 Put 3.400 0.040 0.040 0.000   0 0.040
SGPTX7 26/07/2018 Call 3.500 0.595 0.595 0.000   0 0.595
SGPTY7 26/07/2018 Put 3.500 0.055 0.055 0.000   0 0.055
SGPT27 26/07/2018 Call 3.600 0.505 0.505 0.000   0 0.505
SGPT37 26/07/2018 Put 3.600 0.070 0.070 0.000   0 0.070
SGPTI7 26/07/2018 Call 3.700 0.415 0.415 0.000   0 0.415
SGPTJ7 26/07/2018 Put 3.700 0.095 0.095 0.000   0 0.095
SGPT47 26/07/2018 Call 3.800 0.335 0.335 0.000   0 0.335
SGPT57 26/07/2018 Put 3.800 0.125 0.125 0.000   0 0.125
SGPTK7 26/07/2018 Call 3.900 0.260 0.260 0.000   0 0.260
SGPTL7 26/07/2018 Put 3.900 0.160 0.160 0.000   0 0.160
SGPT67 26/07/2018 Call 4.000 0.195 0.195 0.000   0 0.195
SGPT77 26/07/2018 Put 4.000 0.210 0.210 0.000   0 0.210
SGPTM7 26/07/2018 Call 4.100 0.145 0.145 0.000   0 0.145
SGPTN7 26/07/2018 Put 4.100 0.270 0.270 0.000   0 0.270
SGPT87 26/07/2018 Call 4.200 0.105 0.105 0.000   50 0.105
SGPT97 26/07/2018 Put 4.200 0.340 0.340 0.000   0 0.340
SGPTO7 26/07/2018 Call 4.300 0.075 0.075 0.000   0 0.075
SGPTP7 26/07/2018 Put 4.300 0.420 0.420 0.000   0 0.420
SGPTA7 26/07/2018 Call 4.400 0.050 0.050 0.000   0 0.050
SGPTB7 26/07/2018 Put 4.400 0.505 0.505 0.000   422 0.505
SGPTQ7 26/07/2018 Call 4.500 0.035 0.035 0.000   0 0.035
SGPTR7 26/07/2018 Put 4.500 0.595 0.595 0.000   0 0.595
SGPTC7 26/07/2018 Call 4.600 0.025 0.025 0.000   0 0.025
SGPTD7 26/07/2018 Put 4.600 0.690 0.690 0.000   0 0.690
SGPTS7 26/07/2018 Call 4.700 0.015 0.015 0.000   0 0.015
SGPTT7 26/07/2018 Put 4.700 0.785 0.785 0.000   0 0.785
SGPTE7 26/07/2018 Call 4.800 0.010 0.010 0.000   0 0.010
SGPTF7 26/07/2018 Put 4.800 0.885 0.885 0.000   0 0.885
SGPTU7 26/07/2018 Call 4.900 0.007 0.007 0.000   0 0.007
SGPTV7 26/07/2018 Put 4.900 0.980 0.980 0.000   0 0.980
SGPTG7 26/07/2018 Call 5.000 0.004 0.004 0.000   0 0.004
SGPTH7 26/07/2018 Put 5.000 1.075 1.075 0.000   0 1.075
SGPW87 30/08/2018 Call 0.010 3.940 3.940 0.000   0 3.940
SGPVD7 30/08/2018 Call 3.300 0.775 0.775 0.000   0 0.775
SGPVE7 30/08/2018 Put 3.300 0.025 0.025 0.000   0 0.025
SGPVF7 30/08/2018 Call 3.400 0.675 0.675 0.000   0 0.675
SGPVG7 30/08/2018 Put 3.400 0.035 0.035 0.000   0 0.035
SGPVT7 30/08/2018 Call 3.500 0.585 0.585 0.000   0 0.585
SGPVU7 30/08/2018 Put 3.500 0.055 0.055 0.000   0 0.055
SGPVH7 30/08/2018 Call 3.600 0.495 0.495 0.000   0 0.495
SGPVI7 30/08/2018 Put 3.600 0.075 0.075 0.000   0 0.075
SGPVV7 30/08/2018 Call 3.700 0.410 0.410 0.000   0 0.410
SGPVW7 30/08/2018 Put 3.700 0.105 0.105 0.000   0 0.105
SGPVJ7 30/08/2018 Call 3.800 0.335 0.335 0.000   0 0.335
SGPVK7 30/08/2018 Put 3.800 0.135 0.135 0.000   0 0.135
SGPVX7 30/08/2018 Call 3.900 0.265 0.265 0.000   0 0.265
SGPVY7 30/08/2018 Put 3.900 0.175 0.175 0.000   0 0.175
SGPVL7 30/08/2018 Call 4.000 0.205 0.205 0.000   0 0.205
SGPVM7 30/08/2018 Put 4.000 0.220 0.220 0.000   0 0.220
SGPVZ7 30/08/2018 Call 4.100 0.155 0.155 0.000   0 0.155
SGPW17 30/08/2018 Put 4.100 0.280 0.280 0.000   0 0.280
SGPVN7 30/08/2018 Call 4.200 0.115 0.115 0.000   0 0.115
SGPVO7 30/08/2018 Put 4.200 0.345 0.345 0.000   0 0.345
SGPW27 30/08/2018 Call 4.300 0.080 0.080 0.000   0 0.080
SGPW37 30/08/2018 Put 4.300 0.420 0.420 0.000   0 0.420
SGPVP7 30/08/2018 Call 4.400 0.055 0.055 0.000   0 0.055
SGPVQ7 30/08/2018 Put 4.400 0.505 0.505 0.000   0 0.505
SGPW47 30/08/2018 Call 4.500 0.035 0.035 0.000   0 0.035
SGPW57 30/08/2018 Put 4.500 0.595 0.595 0.000   0 0.595
SGPVR7 30/08/2018 Call 4.600 0.025 0.025 0.000   0 0.025
SGPVS7 30/08/2018 Put 4.600 0.680 0.680 0.000   0 0.680
SGPW67 30/08/2018 Call 4.700 0.015 0.015 0.000   0 0.015
SGPW77 30/08/2018 Put 4.700 0.765 0.765 0.000   0 0.765
SGPM37 27/09/2018 Call 0.010 3.945 3.945 0.000   0 3.945
SGPV97 27/09/2018 Call 3.200 0.870 0.870 0.000   0 0.870
SGPVA7 27/09/2018 Put 3.200 0.030 0.030 0.000   0 0.030
SGPUO7 27/09/2018 Call 3.300 0.770 0.770 0.000   0 0.770
SGPUP7 27/09/2018 Put 3.300 0.040 0.040 0.000   0 0.040
SGPIG7 27/09/2018 Call 3.400 0.680 0.680 0.000   0 0.680
SGPIH7 27/09/2018 Put 3.400 0.055 0.055 0.000   0 0.055
SGPM87 27/09/2018 Call 3.500 0.585 0.585 0.000   0 0.585
SGPM97 27/09/2018 Put 3.500 0.070 0.070 0.000   0 0.070
SGPI17 27/09/2018 Call 3.600 0.500 0.500 0.000   0 0.500
SGPI27 27/09/2018 Put 3.600 0.090 0.090 0.000   0 0.090
SGPLF7 27/09/2018 Call 3.700 0.420 0.420 0.000   0 0.420
SGPLG7 27/09/2018 Put 3.700 0.115 0.115 0.000   0 0.115
SGPZX9 27/09/2018 Call 3.800 0.340 0.340 0.000   0 0.340
SGPZY9 27/09/2018 Put 3.800 0.145 0.145 0.000   0 0.145
SGPL97 27/09/2018 Call 3.900 0.275 0.275 0.000   0 0.275
SGPLA7 27/09/2018 Put 3.900 0.185 0.185 0.000   0 0.185
SGPSJ7 27/09/2018 Call 3.910 0.235 0.235 0.000   0 0.235
SGPSK7 27/09/2018 Put 3.910 0.190 0.190 0.000   0 0.190
SGPZM9 27/09/2018 Call 4.000 0.215 0.215 0.000   0 0.215
SGPZN9 27/09/2018 Put 4.000 0.235 0.235 0.000   120 0.235
SGPSL7 27/09/2018 Call 4.010 0.185 0.185 0.000   0 0.185
SGPSM7 27/09/2018 Put 4.010 0.235 0.235 0.000   100 0.235
SGPLD7 27/09/2018 Call 4.100 0.165 0.165 0.000   0 0.165
SGPLE7 27/09/2018 Put 4.100 0.295 0.295 0.000   400 0.295
SGPSN7 27/09/2018 Call 4.110 0.145 0.145 0.000   0 0.145
SGPSO7 27/09/2018 Put 4.110 0.295 0.295 0.000   0 0.295
SGPZK9 27/09/2018 Call 4.200 0.125 0.125 0.000   0 0.125
SGPZL9 27/09/2018 Put 4.200 0.360 0.360 0.000   200 0.360
SGPL57 27/09/2018 Call 4.300 0.095 0.095 0.000   0 0.095
SGPL67 27/09/2018 Put 4.300 0.440 0.440 0.000   0 0.440
SGPZO9 27/09/2018 Call 4.400 0.070 0.070 0.000   0 0.070
SGPZP9 27/09/2018 Put 4.400 0.520 0.520 0.000   1,050 0.520
SGPLB7 27/09/2018 Call 4.500 0.050 0.050 0.000   0 0.050
SGPLC7 27/09/2018 Put 4.500 0.605 0.605 0.000   0 0.605
SGPZI9 27/09/2018 Call 4.600 0.035 0.035 0.000   136 0.035
SGPZJ9 27/09/2018 Put 4.600 0.695 0.695 0.000   0 0.695
SGPLH7 27/09/2018 Call 4.700 0.025 0.025 0.000   0 0.025
SGPLI7 27/09/2018 Put 4.700 0.790 0.790 0.000   0 0.790
SGPZQ9 27/09/2018 Call 4.800 0.020 0.020 0.000   200 0.020
SGPZR9 27/09/2018 Put 4.800 0.885 0.885 0.000   0 0.885
SGPL77 27/09/2018 Call 4.900 0.015 0.015 0.000   0 0.015
SGPL87 27/09/2018 Put 4.900 0.980 0.980 0.000   0 0.980
SGPZG9 27/09/2018 Call 5.000 0.009 0.009 0.000   120 0.009
SGPZH9 27/09/2018 Put 5.000 1.080 1.080 0.000   0 1.080
SGPMA7 27/09/2018 Call 5.250 0.004 0.004 0.000   0 0.004
SGPMB7 27/09/2018 Put 5.250 1.325 1.325 0.000   0 1.325
SGPZE9 27/09/2018 Call 5.500 0.001 0.001 0.000   0 0.001
SGPZF9 27/09/2018 Put 5.500 1.575 1.575 0.000   0 1.575
SGPNS7 27/09/2018 Call 5.750 0.000 0.000 0.000   0 0.000
SGPNT7 27/09/2018 Put 5.750 1.820 1.820 0.000   0 1.820
SGPZS9 27/09/2018 Call 6.000 0.000 0.000 0.000   0 0.000
SGPZT9 27/09/2018 Put 6.000 2.070 2.070 0.000   0 2.070
SGPQV7 27/09/2018 Call 6.250 0.000 0.000 0.000   0 0.000
SGPQW7 27/09/2018 Put 6.250 2.320 2.320 0.000   0 2.320
SGPZC9 27/09/2018 Call 6.500 0.000 0.000 0.000   0 0.000
SGPZD9 27/09/2018 Put 6.500 2.570 2.570 0.000   0 2.570
SGPBK7 27/09/2018 Call 7.000 0.000 0.000 0.000   0 0.000
SGPBL7 27/09/2018 Put 7.000 3.060 3.060 0.000   0 3.060
SGPS27 20/12/2018 Call 0.010 3.960 3.960 0.000   0 3.960
SGPVB7 20/12/2018 Call 3.200 0.870 0.870 0.000   0 0.870
SGPVC7 20/12/2018 Put 3.200 0.045 0.045 0.000   0 0.045
SGPUQ7 20/12/2018 Call 3.300 0.775 0.775 0.000   0 0.775
SGPUR7 20/12/2018 Put 3.300 0.060 0.060 0.000   2 0.060
SGPII7 20/12/2018 Call 3.400 0.680 0.680 0.000   0 0.680
SGPIJ7 20/12/2018 Put 3.400 0.075 0.075 0.000   20 0.075
SGPSZ7 20/12/2018 Call 3.500 0.595 0.595 0.000   0 0.595
SGPT17 20/12/2018 Put 3.500 0.095 0.095 0.000   0 0.095
SGPI37 20/12/2018 Call 3.600 0.510 0.510 0.000   0 0.510
SGPI47 20/12/2018 Put 3.600 0.115 0.115 0.000   0 0.115
SGPSH7 20/12/2018 Call 3.700 0.430 0.430 0.000   0 0.430
SGPSI7 20/12/2018 Put 3.700 0.145 0.145 0.000   0 0.145
SGPFY7 20/12/2018 Call 3.800 0.360 0.360 0.000   0 0.360
SGPFZ7 20/12/2018 Put 3.800 0.180 0.180 0.000   0 0.180
SGPQZ7 20/12/2018 Call 3.900 0.295 0.295 0.000   0 0.295
SGPR17 20/12/2018 Put 3.900 0.220 0.220 0.000   0 0.220
SGPG17 20/12/2018 Call 4.000 0.240 0.240 0.000   0 0.240
SGPG27 20/12/2018 Put 4.000 0.275 0.275 0.000   270 0.275
SGPR27 20/12/2018 Call 4.100 0.190 0.190 0.000   0 0.190
SGPR37 20/12/2018 Put 4.100 0.330 0.330 0.000   0 0.330
SGPG37 20/12/2018 Call 4.200 0.150 0.150 0.000   0 0.150
SGPG47 20/12/2018 Put 4.200 0.395 0.395 0.000   100 0.395
SGPR47 20/12/2018 Call 4.300 0.115 0.115 0.000   0 0.115
SGPR57 20/12/2018 Put 4.300 0.465 0.465 0.000   0 0.465
SGPG57 20/12/2018 Call 4.400 0.090 0.090 0.000   57 0.090
SGPG67 20/12/2018 Put 4.400 0.540 0.540 0.000   22 0.540
SGPR67 20/12/2018 Call 4.500 0.070 0.070 0.000   43 0.070
SGPR77 20/12/2018 Put 4.500 0.615 0.615 0.000   0 0.615
SGPG77 20/12/2018 Call 4.600 0.055 0.055 0.000   0 0.055
SGPG87 20/12/2018 Put 4.600 0.700 0.700 0.000   0 0.700
SGPR87 20/12/2018 Call 4.700 0.040 0.040 0.000   0 0.040
SGPR97 20/12/2018 Put 4.700 0.785 0.785 0.000   0 0.785
SGPG97 20/12/2018 Call 4.800 0.035 0.035 0.000   50 0.035
SGPGK7 20/12/2018 Put 4.800 0.880 0.880 0.000   0 0.880
SGPRF7 20/12/2018 Call 4.900 0.025 0.025 0.000   0 0.025
SGPRG7 20/12/2018 Put 4.900 0.975 0.975 0.000   0 0.975
SGPGL7 20/12/2018 Call 5.000 0.020 0.020 0.000   100 0.020
SGPGM7 20/12/2018 Put 5.000 1.070 1.070 0.000   0 1.070
SGPRH7 20/12/2018 Call 5.250 0.009 0.009 0.000   0 0.009
SGPRI7 20/12/2018 Put 5.250 1.320 1.320 0.000   0 1.320
SGPFW7 20/12/2018 Call 5.500 0.004 0.004 0.000   150 0.004
SGPFX7 20/12/2018 Put 5.500 1.570 1.570 0.000   0 1.570
SGPQX7 20/12/2018 Call 5.750 0.002 0.002 0.000   0 0.002
SGPQY7 20/12/2018 Put 5.750 1.820 1.820 0.000   0 1.820
SGPGN7 20/12/2018 Call 6.000 0.001 0.001 0.000   0 0.001
SGPGO7 20/12/2018 Put 6.000 2.075 2.075 0.000   5 2.075
SGPQH7 20/12/2018 Call 6.500 0.000 0.000 0.000   0 0.000
SGPQI7 20/12/2018 Put 6.500 2.565 2.565 0.000   0 2.565
SGPU87 28/03/2019 Call 3.200 0.900 0.900 0.000   0 0.900
SGPU97 28/03/2019 Put 3.200 0.080 0.080 0.000   0 0.080
SGPLW7 28/03/2019 Call 3.400 0.710 0.710 0.000   0 0.710
SGPLX7 28/03/2019 Put 3.400 0.120 0.120 0.000   0 0.120
SGPM17 28/03/2019 Call 3.600 0.535 0.535 0.000   0 0.535
SGPM27 28/03/2019 Put 3.600 0.175 0.175 0.000   0 0.175
SGPLL7 28/03/2019 Call 3.800 0.385 0.385 0.000   0 0.385
SGPLM7 28/03/2019 Put 3.800 0.260 0.260 0.000   0 0.260
SGPLR7 28/03/2019 Call 4.000 0.265 0.265 0.000   0 0.265
SGPLS7 28/03/2019 Put 4.000 0.365 0.365 0.000   4,000 0.365
SGPLP7 28/03/2019 Call 4.200 0.175 0.175 0.000   0 0.175
SGPLQ7 28/03/2019 Put 4.200 0.495 0.495 0.000   1,100 0.495
SGPLT7 28/03/2019 Call 4.400 0.115 0.115 0.000   0 0.115
SGPLU7 28/03/2019 Put 4.400 0.650 0.650 0.000   1,025 0.650
SGPLN7 28/03/2019 Call 4.600 0.075 0.075 0.000   0 0.075
SGPLO7 28/03/2019 Put 4.600 0.820 0.820 0.000   0 0.820
SGPLY7 28/03/2019 Call 4.800 0.050 0.050 0.000   100 0.050
SGPLZ7 28/03/2019 Put 4.800 1.000 1.000 0.000   0 1.000
SGPLJ7 28/03/2019 Call 5.000 0.035 0.035 0.000   130 0.035
SGPLK7 28/03/2019 Put 5.000 1.190 1.190 0.000   0 1.190
SGPM47 28/03/2019 Call 5.500 0.010 0.010 0.000   0 0.010
SGPM57 28/03/2019 Put 5.500 1.680 1.680 0.000   0 1.680
SGPN77 28/03/2019 Call 6.000 0.003 0.003 0.000   0 0.003
SGPN87 28/03/2019 Put 6.000 2.180 2.180 0.000   0 2.180
SGPQJ7 28/03/2019 Call 6.500 0.001 0.001 0.000   0 0.001
SGPQK7 28/03/2019 Put 6.500 2.680 2.680 0.000   0 2.680
SGPUA7 27/06/2019 Call 3.200 0.900 0.900 0.000   0 0.900
SGPUB7 27/06/2019 Put 3.200 0.115 0.115 0.000   0 0.115
SGPST7 27/06/2019 Call 3.400 0.715 0.715 0.000   0 0.715
SGPSU7 27/06/2019 Put 3.400 0.170 0.170 0.000   4 0.170
SGPSB7 27/06/2019 Call 3.600 0.545 0.545 0.000   0 0.545
SGPSC7 27/06/2019 Put 3.600 0.240 0.240 0.000   200 0.240
SGPRL7 27/06/2019 Call 3.800 0.400 0.400 0.000   0 0.400
SGPRM7 27/06/2019 Put 3.800 0.330 0.330 0.000   0 0.330
SGPRN7 27/06/2019 Call 4.000 0.285 0.285 0.000   0 0.285
SGPRO7 27/06/2019 Put 4.000 0.450 0.450 0.000   1,000 0.450
SGPRP7 27/06/2019 Call 4.200 0.195 0.195 0.000   0 0.195
SGPRQ7 27/06/2019 Put 4.200 0.585 0.585 0.000   0 0.585
SGPRR7 27/06/2019 Call 4.400 0.135 0.135 0.000   0 0.135
SGPRS7 27/06/2019 Put 4.400 0.735 0.735 0.000   0 0.735
SGPRT7 27/06/2019 Call 4.600 0.095 0.095 0.000   0 0.095
SGPRU7 27/06/2019 Put 4.600 0.905 0.905 0.000   0 0.905
SGPRV7 27/06/2019 Call 4.800 0.070 0.070 0.000   0 0.070
SGPRW7 27/06/2019 Put 4.800 1.080 1.080 0.000   0 1.080
SGPRX7 27/06/2019 Call 5.000 0.050 0.050 0.000   0 0.050
SGPRY7 27/06/2019 Put 5.000 1.265 1.265 0.000   0 1.265
SGPRJ7 27/06/2019 Call 5.500 0.020 0.020 0.000   0 0.020
SGPRK7 27/06/2019 Put 5.500 1.745 1.745 0.000   0 1.745
SGPRZ7 27/06/2019 Call 6.000 0.008 0.008 0.000   0 0.008
SGPS17 27/06/2019 Put 6.000 2.240 2.240 0.000   0 2.240

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.