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
SGM 12.460 Up 0.130 12.280 12.660 12.400 12.640 12.280 1,314,931 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
SGMTY9 30/03/2017 Call 0.010 12.455 12.455 0.000   0 12.455
SGMXU9 30/03/2017 Call 5.750 6.710 6.710 0.000   0 6.710
SGMXV9 30/03/2017 Put 5.750 0.000 0.000 0.000   0 0.000
SGMXO9 30/03/2017 Call 6.000 6.460 6.460 0.000   0 6.460
SGMXP9 30/03/2017 Put 6.000 0.000 0.000 0.000   0 0.000
SGMWJ9 30/03/2017 Call 6.250 6.210 6.210 0.000   0 6.210
SGMWK9 30/03/2017 Put 6.250 0.000 0.000 0.000   0 0.000
SGMWF9 30/03/2017 Call 6.500 5.960 5.960 0.000   0 5.960
SGMWG9 30/03/2017 Put 6.500 0.000 0.000 0.000   0 0.000
SGMU29 30/03/2017 Call 6.750 5.710 5.710 0.000   0 5.710
SGMU39 30/03/2017 Put 6.750 0.000 0.000 0.000   0 0.000
SGMTZ9 30/03/2017 Call 7.000 5.460 5.460 0.000   0 5.460
SGMU19 30/03/2017 Put 7.000 0.000 0.000 0.000   0 0.000
SGMTC9 30/03/2017 Call 7.250 5.210 5.210 0.000   0 5.210
SGMTD9 30/03/2017 Put 7.250 0.000 0.000 0.000   0 0.000
SGMTQ9 30/03/2017 Call 7.500 4.965 4.965 0.000   0 4.965
SGMTR9 30/03/2017 Put 7.500 0.000 0.000 0.000   0 0.000
SGMT89 30/03/2017 Call 7.750 4.715 4.715 0.000   0 4.715
SGMT99 30/03/2017 Put 7.750 0.000 0.000 0.000   0 0.000
SGMTG9 30/03/2017 Call 8.000 4.465 4.465 0.000   0 4.465
SGMTH9 30/03/2017 Put 8.000 0.000 0.000 0.000   0 0.000
SGMTW9 30/03/2017 Call 8.250 4.215 4.215 0.000   0 4.215
SGMTX9 30/03/2017 Put 8.250 0.000 0.000 0.000   0 0.000
SGMTM9 30/03/2017 Call 8.500 3.965 3.965 0.000   0 3.965
SGMTN9 30/03/2017 Put 8.500 0.000 0.000 0.000   0 0.000
SGMTA9 30/03/2017 Call 8.750 3.715 3.715 0.000   0 3.715
SGMTB9 30/03/2017 Put 8.750 0.000 0.000 0.000   0 0.000
SGMTI9 30/03/2017 Call 9.000 3.465 3.465 0.000   0 3.465
SGMTJ9 30/03/2017 Put 9.000 0.000 0.000 0.000   0 0.000
SGMTU9 30/03/2017 Call 9.250 3.215 3.215 0.000   0 3.215
SGMTV9 30/03/2017 Put 9.250 0.000 0.000 0.000   0 0.000
SGMTO9 30/03/2017 Call 9.500 2.970 2.970 0.000   0 2.970
SGMTP9 30/03/2017 Put 9.500 0.000 0.000 0.000   0 0.000
SGMT49 30/03/2017 Call 9.750 2.720 2.720 0.000   0 2.720
SGMT59 30/03/2017 Put 9.750 0.000 0.000 0.000   0 0.000
SGMTE9 30/03/2017 Call 10.000 2.470 2.470 0.000   0 2.470
SGMTF9 30/03/2017 Put 10.000 0.000 0.000 0.000   0 0.000
SGMTS9 30/03/2017 Call 10.250 2.225 2.225 0.000   0 2.225
SGMTT9 30/03/2017 Put 10.250 0.000 0.000 0.000   0 0.000
SGMTK9 30/03/2017 Call 10.500 1.975 1.975 0.000   0 1.975
SGMTL9 30/03/2017 Put 10.500 0.000 0.000 0.000   0 0.000
SGMT69 30/03/2017 Call 10.750 1.730 1.730 0.000   0 1.730
SGMT79 30/03/2017 Put 10.750 0.001 0.001 0.000   0 0.001
SGMUC9 30/03/2017 Call 11.000 1.485 1.485 0.000   0 1.485
SGMUD9 30/03/2017 Put 11.000 0.003 0.003 0.000   0 0.003
SGMUM9 30/03/2017 Call 11.250 1.245 1.245 0.000   0 1.245
SGMUN9 30/03/2017 Put 11.250 0.009 0.009 0.000   0 0.009
SGMV79 30/03/2017 Call 11.500 1.015 1.015 0.000   0 1.015
SGMV89 30/03/2017 Put 11.500 0.020 0.020 0.000   0 0.020
SGMV59 30/03/2017 Call 11.750 0.790 0.790 0.000   0 0.790
SGMV69 30/03/2017 Put 11.750 0.045 0.045 0.000   0 0.045
SGME37 30/03/2017 Call 12.000 0.580 0.580 0.000   0 0.580
SGME47 30/03/2017 Put 12.000 0.090 0.090 0.000   0 0.090
SGMIN7 30/03/2017 Call 12.250 0.400 0.400 0.000   0 0.400
SGMIO7 30/03/2017 Put 12.250 0.160 0.160 0.000   0 0.160
SGMIP7 30/03/2017 Call 12.500 0.250 0.250 0.000   0 0.250
SGMIQ7 30/03/2017 Put 12.500 0.265 0.265 0.000   0 0.265
SGMJC7 30/03/2017 Call 12.750 0.140 0.140 0.000   0 0.140
SGMJD7 30/03/2017 Put 12.750 0.410 0.410 0.000   0 0.410
SGMKH7 30/03/2017 Call 13.000 0.070 0.070 0.050 25 0 0.070
SGMKI7 30/03/2017 Put 13.000 0.590 0.590 0.000   0 0.590
SGMKK7 30/03/2017 Call 13.250 0.030 0.030 0.000   0 0.030
SGMKJ7 30/03/2017 Put 13.250 0.805 0.805 0.000   0 0.805
SGMKL7 30/03/2017 Call 13.500 0.010 0.010 0.000   0 0.010
SGMKM7 30/03/2017 Put 13.500 1.045 1.045 0.000   0 1.045
SGMKO7 30/03/2017 Call 13.750 0.004 0.004 0.000   0 0.004
SGMKN7 30/03/2017 Put 13.750 1.290 1.290 0.000   0 1.290
SGMLM7 30/03/2017 Call 14.000 0.001 0.001 0.000   0 0.001
SGMLN7 30/03/2017 Put 14.000 1.540 1.540 0.000   0 1.540
SGMM27 30/03/2017 Call 14.250 0.000 0.000 0.000   0 0.000
SGMM37 30/03/2017 Put 14.250 1.790 1.790 0.000   0 1.790
SGMMG7 30/03/2017 Call 14.500 0.000 0.000 0.000   0 0.000
SGMMH7 30/03/2017 Put 14.500 2.040 2.040 0.000   0 2.040
SGMP17 30/03/2017 Call 14.750 0.000 0.000 0.000   0 0.000
SGMP27 30/03/2017 Put 14.750 2.290 2.290 0.000   0 2.290
SGMPT7 30/03/2017 Call 15.000 0.000 0.000 0.000   0 0.000
SGMPU7 30/03/2017 Put 15.000 2.540 2.540 0.000   0 2.540
SGMQA7 30/03/2017 Call 15.500 0.000 0.000 0.000   0 0.000
SGMQB7 30/03/2017 Put 15.500 3.040 3.040 0.000   0 3.040
SGMSS7 27/04/2017 Call 0.010 12.470 12.470 0.000   0 12.470
SGMFP7 27/04/2017 Call 8.000 4.475 4.475 0.000   0 4.475
SGMFQ7 27/04/2017 Put 8.000 0.000 0.000 0.000   0 0.000
SGMFR7 27/04/2017 Call 8.250 4.230 4.230 0.000   0 4.230
SGMFS7 27/04/2017 Put 8.250 0.000 0.000 0.000   0 0.000
SGMFT7 27/04/2017 Call 8.500 3.980 3.980 0.000   0 3.980
SGMFU7 27/04/2017 Put 8.500 0.000 0.000 0.000   0 0.000
SGMFV7 27/04/2017 Call 8.750 3.730 3.730 0.000   0 3.730
SGMFW7 27/04/2017 Put 8.750 0.000 0.000 0.000   0 0.000
SGMFX7 27/04/2017 Call 9.000 3.485 3.485 0.000   0 3.485
SGMFY7 27/04/2017 Put 9.000 0.001 0.001 0.000   0 0.001
SGMFZ7 27/04/2017 Call 9.250 3.240 3.240 0.000   0 3.240
SGMG17 27/04/2017 Put 9.250 0.002 0.002 0.000   0 0.002
SGMG27 27/04/2017 Call 9.500 2.995 2.995 0.000   0 2.995
SGMG37 27/04/2017 Put 9.500 0.004 0.004 0.000   0 0.004
SGMG47 27/04/2017 Call 9.750 2.750 2.750 0.000   0 2.750
SGMG57 27/04/2017 Put 9.750 0.007 0.007 0.000   0 0.007
SGMG67 27/04/2017 Call 10.000 2.510 2.510 0.000   0 2.510
SGMG77 27/04/2017 Put 10.000 0.010 0.010 0.000   0 0.010
SGMG87 27/04/2017 Call 10.250 2.270 2.270 0.000   0 2.270
SGMG97 27/04/2017 Put 10.250 0.020 0.020 0.000   0 0.020
SGMGK7 27/04/2017 Call 10.500 2.035 2.035 0.000   0 2.035
SGMGL7 27/04/2017 Put 10.500 0.035 0.035 0.000   0 0.035
SGMGM7 27/04/2017 Call 10.750 1.800 1.800 0.000   0 1.800
SGMGN7 27/04/2017 Put 10.750 0.050 0.050 0.000   0 0.050
SGMGO7 27/04/2017 Call 11.000 1.575 1.575 0.000   0 1.575
SGMGP7 27/04/2017 Put 11.000 0.075 0.075 0.000   0 0.075
SGMGQ7 27/04/2017 Call 11.250 1.355 1.355 0.000   0 1.355
SGMGR7 27/04/2017 Put 11.250 0.110 0.110 0.000   0 0.110
SGMGS7 27/04/2017 Call 11.500 1.145 1.145 0.000   0 1.145
SGMGT7 27/04/2017 Put 11.500 0.150 0.150 0.000   0 0.150
SGMGV7 27/04/2017 Call 11.750 0.945 0.945 0.000   0 0.945
SGMGW7 27/04/2017 Put 11.750 0.205 0.205 0.000   0 0.205
SGMGX7 27/04/2017 Call 12.000 0.760 0.760 0.000   0 0.760
SGMGY7 27/04/2017 Put 12.000 0.275 0.275 0.000   0 0.275
SGMIR7 27/04/2017 Call 12.250 0.595 0.595 0.000   0 0.595
SGMIS7 27/04/2017 Put 12.250 0.360 0.360 0.000   0 0.360
SGMIT7 27/04/2017 Call 12.500 0.455 0.455 0.000   0 0.455
SGMIU7 27/04/2017 Put 12.500 0.465 0.465 0.000   0 0.465
SGMJE7 27/04/2017 Call 12.750 0.330 0.330 0.000   0 0.330
SGMJF7 27/04/2017 Put 12.750 0.595 0.595 0.000   0 0.595
SGMKP7 27/04/2017 Call 13.000 0.235 0.235 0.000   0 0.235
SGMKQ7 27/04/2017 Put 13.000 0.745 0.745 0.000   0 0.745
SGMKS7 27/04/2017 Call 13.250 0.160 0.160 0.000   0 0.160
SGMKR7 27/04/2017 Put 13.250 0.920 0.920 0.000   0 0.920
SGMKT7 27/04/2017 Call 13.500 0.105 0.105 0.000   0 0.105
SGMKU7 27/04/2017 Put 13.500 1.115 1.115 0.000   0 1.115
SGMKW7 27/04/2017 Call 13.750 0.070 0.070 0.000   0 0.070
SGMKV7 27/04/2017 Put 13.750 1.330 1.330 0.000   0 1.330
SGMLO7 27/04/2017 Call 14.000 0.045 0.045 0.000   0 0.045
SGMLP7 27/04/2017 Put 14.000 1.560 1.560 0.000   0 1.560
SGMM47 27/04/2017 Call 14.250 0.025 0.025 0.000   0 0.025
SGMM57 27/04/2017 Put 14.250 1.800 1.800 0.000   0 1.800
SGMMI7 27/04/2017 Call 14.500 0.015 0.015 0.000   0 0.015
SGMMJ7 27/04/2017 Put 14.500 2.045 2.045 0.000   0 2.045
SGMP37 27/04/2017 Call 14.750 0.009 0.009 0.000   0 0.009
SGMP47 27/04/2017 Put 14.750 2.290 2.290 0.000   0 2.290
SGMPV7 27/04/2017 Call 15.000 0.005 0.005 0.000   0 0.005
SGMPW7 27/04/2017 Put 15.000 2.540 2.540 0.000   0 2.540
SGMQC7 27/04/2017 Call 15.500 0.002 0.002 0.000   0 0.002
SGMQD7 27/04/2017 Put 15.500 3.040 3.040 0.000   0 3.040
SGMUJ7 25/05/2017 Call 0.010 12.485 12.485 0.000   0 12.485
SGMTC7 25/05/2017 Call 9.250 3.280 3.280 0.000   0 3.280
SGMTD7 25/05/2017 Put 9.250 0.020 0.020 0.000   0 0.020
SGMT27 25/05/2017 Call 9.500 3.040 3.040 0.000   0 3.040
SGMT37 25/05/2017 Put 9.500 0.035 0.035 0.000   0 0.035
SGMSZ7 25/05/2017 Call 9.750 2.800 2.800 0.000   0 2.800
SGMT17 25/05/2017 Put 9.750 0.045 0.045 0.000   0 0.045
SGMST7 25/05/2017 Call 10.000 2.565 2.565 0.000   0 2.565
SGMSU7 25/05/2017 Put 10.000 0.060 0.060 0.000   0 0.060
SGMRT7 25/05/2017 Call 10.250 2.330 2.330 0.000   0 2.330
SGMRU7 25/05/2017 Put 10.250 0.080 0.080 0.000   0 0.080
SGMRP7 25/05/2017 Call 10.500 2.105 2.105 0.000   0 2.105
SGMRQ7 25/05/2017 Put 10.500 0.105 0.105 0.000   0 0.105
SGMPL7 25/05/2017 Call 10.750 1.885 1.885 0.000   0 1.885
SGMPM7 25/05/2017 Put 10.750 0.130 0.130 0.000   0 0.130
SGMMK7 25/05/2017 Call 11.000 1.670 1.670 0.000   0 1.670
SGMML7 25/05/2017 Put 11.000 0.170 0.170 0.000   0 0.170
SGMMM7 25/05/2017 Call 11.250 1.460 1.460 0.000   0 1.460
SGMMN7 25/05/2017 Put 11.250 0.210 0.210 0.000   0 0.210
SGMMO7 25/05/2017 Call 11.500 1.265 1.265 0.000   0 1.265
SGMMP7 25/05/2017 Put 11.500 0.260 0.260 0.000   0 0.260
SGMMQ7 25/05/2017 Call 11.750 1.080 1.080 0.000   0 1.080
SGMMR7 25/05/2017 Put 11.750 0.325 0.325 0.000   0 0.325
SGMMS7 25/05/2017 Call 12.000 0.910 0.910 0.000   0 0.910
SGMMT7 25/05/2017 Put 12.000 0.405 0.405 0.000   0 0.405
SGMMU7 25/05/2017 Call 12.250 0.750 0.750 0.000   0 0.750
SGMMV7 25/05/2017 Put 12.250 0.495 0.495 0.000   0 0.495
SGMMW7 25/05/2017 Call 12.500 0.610 0.610 0.000   0 0.610
SGMMX7 25/05/2017 Put 12.500 0.605 0.605 0.000   0 0.605
SGMMY7 25/05/2017 Call 12.750 0.485 0.485 0.000   0 0.485
SGMMZ7 25/05/2017 Put 12.750 0.725 0.725 0.000   0 0.725
SGMN17 25/05/2017 Call 13.000 0.380 0.380 0.000   0 0.380
SGMN27 25/05/2017 Put 13.000 0.870 0.870 0.000   0 0.870
SGMN37 25/05/2017 Call 13.250 0.295 0.295 0.000   0 0.295
SGMN47 25/05/2017 Put 13.250 1.030 1.030 0.000   0 1.030
SGMN57 25/05/2017 Call 13.500 0.225 0.225 0.000   0 0.225
SGMN67 25/05/2017 Put 13.500 1.210 1.210 0.000   0 1.210
SGMN77 25/05/2017 Call 13.750 0.175 0.175 0.215 69 0 0.175
SGMN87 25/05/2017 Put 13.750 1.400 1.400 0.000   0 1.400
SGMN97 25/05/2017 Call 14.000 0.130 0.130 0.155 44 0 0.130
SGMNK7 25/05/2017 Put 14.000 1.610 1.610 0.000   0 1.610
SGMNL7 25/05/2017 Call 14.250 0.100 0.100 0.120 100 0 0.100
SGMNM7 25/05/2017 Put 14.250 1.830 1.830 0.000   0 1.830
SGMNN7 25/05/2017 Call 14.500 0.075 0.075 0.000   0 0.075
SGMNO7 25/05/2017 Put 14.500 2.060 2.060 0.000   0 2.060
SGMP57 25/05/2017 Call 14.750 0.055 0.055 0.000   0 0.055
SGMP67 25/05/2017 Put 14.750 2.300 2.300 0.000   0 2.300
SGMPX7 25/05/2017 Call 15.000 0.040 0.040 0.000   0 0.040
SGMPY7 25/05/2017 Put 15.000 2.540 2.540 0.000   0 2.540
SGMQE7 25/05/2017 Call 15.500 0.020 0.020 0.000   0 0.020
SGMQF7 25/05/2017 Put 15.500 3.040 3.040 0.000   0 3.040
SGMYS9 29/06/2017 Call 0.010 12.510 12.510 0.000   0 12.510
SGMYT9 29/06/2017 Call 5.750 6.740 6.740 0.000   0 6.740
SGMYU9 29/06/2017 Put 5.750 0.000 0.000 0.000   0 0.000
SGMYK9 29/06/2017 Call 6.000 6.495 6.495 0.000   0 6.495
SGMYL9 29/06/2017 Put 6.000 0.000 0.000 0.000   0 0.000
SGMY69 29/06/2017 Call 6.250 6.245 6.245 0.000   0 6.245
SGMY79 29/06/2017 Put 6.250 0.000 0.000 0.000   0 0.000
SGMXW9 29/06/2017 Call 6.500 6.000 6.000 0.000   0 6.000
SGMXY9 29/06/2017 Put 6.500 0.001 0.001 0.000   0 0.001
SGMYG9 29/06/2017 Call 6.750 5.755 5.755 0.000   0 5.755
SGMYH9 29/06/2017 Put 6.750 0.001 0.001 0.000   0 0.001
SGMYM9 29/06/2017 Call 7.000 5.505 5.505 0.000   0 5.505
SGMYN9 29/06/2017 Put 7.000 0.002 0.002 0.000   0 0.002
SGMY89 29/06/2017 Call 7.250 5.260 5.260 0.000   0 5.260
SGMY99 29/06/2017 Put 7.250 0.004 0.004 0.000   0 0.004
SGMXZ9 29/06/2017 Call 7.500 5.015 5.015 0.000   0 5.015
SGMY19 29/06/2017 Put 7.500 0.006 0.006 0.000   0 0.006
SGMYE9 29/06/2017 Call 7.750 4.775 4.775 0.000   0 4.775
SGMYF9 29/06/2017 Put 7.750 0.010 0.010 0.000   0 0.010
SGMYC9 29/06/2017 Call 8.000 4.530 4.530 0.000   0 4.530
SGMYD9 29/06/2017 Put 8.000 0.015 0.015 0.000   0 0.015
SGMY29 29/06/2017 Call 8.250 4.290 4.290 0.000   0 4.290
SGMY39 29/06/2017 Put 8.250 0.020 0.020 0.000   0 0.020
SGMYO9 29/06/2017 Call 8.500 4.050 4.050 0.000   0 4.050
SGMYP9 29/06/2017 Put 8.500 0.030 0.030 0.000   0 0.030
SGMYI9 29/06/2017 Call 8.750 3.810 3.810 0.000   0 3.810
SGMYJ9 29/06/2017 Put 8.750 0.040 0.040 0.000   0 0.040
SGMYA9 29/06/2017 Call 9.000 3.575 3.575 0.000   0 3.575
SGMYB9 29/06/2017 Put 9.000 0.055 0.055 0.000   0 0.055
SGMY49 29/06/2017 Call 9.250 3.335 3.335 0.000   0 3.335
SGMY59 29/06/2017 Put 9.250 0.070 0.070 0.000   0 0.070
SGMYQ9 29/06/2017 Call 9.500 3.105 3.105 0.000   0 3.105
SGMYR9 29/06/2017 Put 9.500 0.090 0.090 0.000   0 0.090
SGMYV9 29/06/2017 Call 9.750 2.875 2.875 0.000   0 2.875
SGMYW9 29/06/2017 Put 9.750 0.110 0.110 0.000   0 0.110
SGMYX9 29/06/2017 Call 10.000 2.650 2.650 0.000   0 2.650
SGMYZ9 29/06/2017 Put 10.000 0.135 0.135 0.000   0 0.135
SGMZ59 29/06/2017 Call 10.250 2.425 2.425 0.000   0 2.425
SGMZ69 29/06/2017 Put 10.250 0.160 0.160 0.000   0 0.160
SGMZ79 29/06/2017 Call 10.500 2.210 2.210 0.000   0 2.210
SGMZ89 29/06/2017 Put 10.500 0.195 0.195 0.000   0 0.195
SGMZD9 29/06/2017 Call 10.750 1.995 1.995 0.000   0 1.995
SGMZE9 29/06/2017 Put 10.750 0.230 0.230 0.000   0 0.230
SGMZF9 29/06/2017 Call 11.000 1.790 1.790 0.000   0 1.790
SGMZG9 29/06/2017 Put 11.000 0.275 0.275 0.000   0 0.275
SGMCW7 29/06/2017 Call 11.250 1.590 1.590 0.000   0 1.590
SGMCX7 29/06/2017 Put 11.250 0.325 0.325 0.000   0 0.325
SGMD87 29/06/2017 Call 11.500 1.405 1.405 0.000   0 1.405
SGMD97 29/06/2017 Put 11.500 0.385 0.385 0.000   0 0.385
SGME57 29/06/2017 Call 11.750 1.225 1.225 0.000   0 1.225
SGME67 29/06/2017 Put 11.750 0.455 0.455 0.000   0 0.455
SGME77 29/06/2017 Call 12.000 1.060 1.060 0.000   0 1.060
SGME87 29/06/2017 Put 12.000 0.535 0.535 0.000   0 0.535
SGMIV7 29/06/2017 Call 12.250 0.905 0.905 0.000   0 0.905
SGMIW7 29/06/2017 Put 12.250 0.630 0.630 0.000   0 0.630
SGMIX7 29/06/2017 Call 12.500 0.760 0.760 0.000   0 0.760
SGMIY7 29/06/2017 Put 12.500 0.735 0.735 0.000   0 0.735
SGMJG7 29/06/2017 Call 12.750 0.635 0.635 0.000   0 0.635
SGMJH7 29/06/2017 Put 12.750 0.855 0.855 0.000   0 0.855
SGMKY7 29/06/2017 Call 13.000 0.520 0.520 0.000   0 0.520
SGMKX7 29/06/2017 Put 13.000 0.995 0.995 0.000   0 0.995
SGMUY7 29/06/2017 Call 13.010 0.515 0.515 0.000   0 0.515
SGMUZ7 29/06/2017 Put 13.010 0.990 0.990 0.000   0 0.990
SGMKZ7 29/06/2017 Call 13.250 0.420 0.420 0.000   0 0.420
SGML17 29/06/2017 Put 13.250 1.145 1.145 0.000   0 1.145
SGML37 29/06/2017 Call 13.500 0.330 0.330 0.000   0 0.330
SGML27 29/06/2017 Put 13.500 1.310 1.310 0.000   0 1.310
SGML47 29/06/2017 Call 13.750 0.260 0.260 0.000   0 0.260
SGML57 29/06/2017 Put 13.750 1.490 1.490 0.000   0 1.490
SGMLQ7 29/06/2017 Call 14.000 0.200 0.200 0.000   0 0.200
SGMLR7 29/06/2017 Put 14.000 1.685 1.685 0.000   0 1.685
SGMM67 29/06/2017 Call 14.250 0.150 0.150 0.000   0 0.150
SGMM77 29/06/2017 Put 14.250 1.890 1.890 0.000   0 1.890
SGMNP7 29/06/2017 Call 14.500 0.115 0.115 0.000   0 0.115
SGMNQ7 29/06/2017 Put 14.500 2.105 2.105 0.000   0 2.105
SGMP77 29/06/2017 Call 14.750 0.085 0.085 0.000   0 0.085
SGMP87 29/06/2017 Put 14.750 2.330 2.330 0.000   0 2.330
SGMPZ7 29/06/2017 Call 15.000 0.065 0.065 0.000   0 0.065
SGMQ17 29/06/2017 Put 15.000 2.560 2.560 0.000   0 2.560
SGMQG7 29/06/2017 Call 15.500 0.035 0.035 0.000   0 0.035
SGMQH7 29/06/2017 Put 15.500 3.045 3.045 0.000   0 3.045
SGMTE7 27/07/2017 Call 9.250 3.355 3.355 0.000   0 3.355
SGMTF7 27/07/2017 Put 9.250 0.080 0.080 0.000   0 0.080
SGMT47 27/07/2017 Call 9.500 3.125 3.125 0.000   0 3.125
SGMT57 27/07/2017 Put 9.500 0.095 0.095 0.000   0 0.095
SGMT67 27/07/2017 Call 9.750 2.895 2.895 0.000   0 2.895
SGMT77 27/07/2017 Put 9.750 0.115 0.115 0.000   0 0.115
SGMSV7 27/07/2017 Call 10.000 2.675 2.675 0.000   0 2.675
SGMSW7 27/07/2017 Put 10.000 0.140 0.140 0.000   0 0.140
SGMSQ7 27/07/2017 Call 10.250 2.455 2.455 0.000   0 2.455
SGMSR7 27/07/2017 Put 10.250 0.170 0.170 0.000   0 0.170
SGMSO7 27/07/2017 Call 10.500 2.245 2.245 0.000   0 2.245
SGMSP7 27/07/2017 Put 10.500 0.210 0.210 0.000   0 0.210
SGMSE7 27/07/2017 Call 10.750 2.035 2.035 0.000   0 2.035
SGMSF7 27/07/2017 Put 10.750 0.250 0.250 0.000   0 0.250
SGMSA7 27/07/2017 Call 11.000 1.840 1.840 0.000   0 1.840
SGMSB7 27/07/2017 Put 11.000 0.300 0.300 0.000   0 0.300
SGMRX7 27/07/2017 Call 11.250 1.650 1.650 0.000   0 1.650
SGMRY7 27/07/2017 Put 11.250 0.360 0.360 0.000   0 0.360
SGMS27 27/07/2017 Call 11.500 1.470 1.470 0.000   0 1.470
SGMS37 27/07/2017 Put 11.500 0.430 0.430 0.000   0 0.430
SGMS67 27/07/2017 Call 11.750 1.300 1.300 0.000   0 1.300
SGMS77 27/07/2017 Put 11.750 0.510 0.510 0.000   0 0.510
SGMSG7 27/07/2017 Call 12.000 1.140 1.140 0.000   0 1.140
SGMSH7 27/07/2017 Put 12.000 0.595 0.595 0.000   0 0.595
SGMRZ7 27/07/2017 Call 12.250 0.995 0.995 0.000   0 0.995
SGMS17 27/07/2017 Put 12.250 0.700 0.700 0.000   0 0.700
SGMS47 27/07/2017 Call 12.500 0.855 0.855 0.000   0 0.855
SGMS57 27/07/2017 Put 12.500 0.810 0.810 0.000   0 0.810
SGMS87 27/07/2017 Call 12.750 0.730 0.730 0.000   0 0.730
SGMS97 27/07/2017 Put 12.750 0.935 0.935 0.000   0 0.935
SGMSI7 27/07/2017 Call 13.000 0.620 0.620 0.000   0 0.620
SGMSJ7 27/07/2017 Put 13.000 1.075 1.075 0.000   0 1.075
SGMSM7 27/07/2017 Call 13.250 0.515 0.515 0.000   0 0.515
SGMSN7 27/07/2017 Put 13.250 1.220 1.220 0.000   0 1.220
SGMSC7 27/07/2017 Call 13.500 0.430 0.430 0.000   0 0.430
SGMSD7 27/07/2017 Put 13.500 1.385 1.385 0.000   0 1.385
SGMSK7 27/07/2017 Call 13.750 0.345 0.345 0.000   0 0.345
SGMSL7 27/07/2017 Put 13.750 1.560 1.560 0.000   0 1.560
SGMTI7 27/07/2017 Call 14.000 0.280 0.280 0.000   0 0.280
SGMTJ7 27/07/2017 Put 14.000 1.745 1.745 0.000   0 1.745
SGMTM7 27/07/2017 Call 14.250 0.225 0.225 0.000   0 0.225
SGMTN7 27/07/2017 Put 14.250 1.940 1.940 0.000   0 1.940
SGMTK7 27/07/2017 Call 14.500 0.175 0.175 0.000   0 0.175
SGMTL7 27/07/2017 Put 14.500 2.145 2.145 0.000   0 2.145
SGMUO7 27/07/2017 Call 14.750 0.135 0.135 0.000   0 0.135
SGMUP7 27/07/2017 Put 14.750 2.365 2.365 0.000   0 2.365
SGMUM7 27/07/2017 Call 15.000 0.100 0.100 0.000   0 0.100
SGMUN7 27/07/2017 Put 15.000 2.585 2.585 0.000   0 2.585
SGMUW7 24/08/2017 Call 10.500 2.315 2.315 0.000   0 2.315
SGMUX7 24/08/2017 Put 10.500 0.260 0.260 0.000   0 0.260
SGMUK7 24/08/2017 Call 10.750 2.110 2.110 0.000   0 2.110
SGMUL7 24/08/2017 Put 10.750 0.315 0.315 0.000   0 0.315
SGMTW7 24/08/2017 Call 11.000 1.915 1.915 0.000   0 1.915
SGMTX7 24/08/2017 Put 11.000 0.370 0.370 0.000   0 0.370
SGMTS7 24/08/2017 Call 11.250 1.735 1.735 0.000   0 1.735
SGMTT7 24/08/2017 Put 11.250 0.440 0.440 0.000   0 0.440
SGMTO7 24/08/2017 Call 11.500 1.555 1.555 0.000   0 1.555
SGMTP7 24/08/2017 Put 11.500 0.510 0.510 0.000   0 0.510
SGMU17 24/08/2017 Call 11.750 1.395 1.395 0.000   0 1.395
SGMU27 24/08/2017 Put 11.750 0.595 0.595 0.000   0 0.595
SGMU97 24/08/2017 Call 12.000 1.235 1.235 0.000   0 1.235
SGMUA7 24/08/2017 Put 12.000 0.685 0.685 0.000   0 0.685
SGMTU7 24/08/2017 Call 12.250 1.095 1.095 0.000   0 1.095
SGMTV7 24/08/2017 Put 12.250 0.795 0.795 0.000   0 0.795
SGMTQ7 24/08/2017 Call 12.500 0.955 0.955 0.000   0 0.955
SGMTR7 24/08/2017 Put 12.500 0.905 0.905 0.000   0 0.905
SGMU37 24/08/2017 Call 12.750 0.835 0.835 0.000   0 0.835
SGMU47 24/08/2017 Put 12.750 1.035 1.035 0.000   0 1.035
SGMUB7 24/08/2017 Call 13.000 0.720 0.720 0.000   0 0.720
SGMUC7 24/08/2017 Put 13.000 1.170 1.170 0.000   0 1.170
SGMUH7 24/08/2017 Call 13.250 0.615 0.615 0.000   0 0.615
SGMUI7 24/08/2017 Put 13.250 1.315 1.315 0.000   0 1.315
SGMU77 24/08/2017 Call 13.500 0.525 0.525 0.000   0 0.525
SGMU87 24/08/2017 Put 13.500 1.475 1.475 0.000   0 1.475
SGMTY7 24/08/2017 Call 13.750 0.440 0.440 0.000   0 0.440
SGMTZ7 24/08/2017 Put 13.750 1.640 1.640 0.000   0 1.640
SGMUD7 24/08/2017 Call 14.000 0.370 0.370 0.000   0 0.370
SGMUE7 24/08/2017 Put 14.000 1.820 1.820 0.000   0 1.820
SGMUF7 24/08/2017 Call 14.250 0.305 0.305 0.000   0 0.305
SGMUG7 24/08/2017 Put 14.250 2.005 2.005 0.000   0 2.005
SGMU57 24/08/2017 Call 14.500 0.250 0.250 0.000   0 0.250
SGMU67 24/08/2017 Put 14.500 2.205 2.205 0.000   0 2.205
SGMUQ7 24/08/2017 Call 14.750 0.200 0.200 0.000   0 0.200
SGMUR7 24/08/2017 Put 14.750 2.410 2.410 0.000   0 2.410
SGMUS7 24/08/2017 Call 15.000 0.165 0.165 0.000   0 0.165
SGMUT7 24/08/2017 Put 15.000 2.630 2.630 0.000   0 2.630
SGMFI7 28/09/2017 Call 0.010 12.580 12.580 0.000   0 12.580
SGMEI7 28/09/2017 Call 7.500 5.075 5.075 0.000   0 5.075
SGMEJ7 28/09/2017 Put 7.500 0.030 0.030 0.000   0 0.030
SGMFG7 28/09/2017 Call 7.750 4.840 4.840 0.000   0 4.840
SGMFH7 28/09/2017 Put 7.750 0.045 0.045 0.000   0 0.045
SGMF37 28/09/2017 Call 8.000 4.600 4.600 0.000   0 4.600
SGMF47 28/09/2017 Put 8.000 0.055 0.055 0.000   0 0.055
SGMEO7 28/09/2017 Call 8.250 4.370 4.370 0.000   0 4.370
SGMEP7 28/09/2017 Put 8.250 0.070 0.070 0.000   0 0.070
SGMEU7 28/09/2017 Call 8.500 4.135 4.135 0.000   0 4.135
SGMEV7 28/09/2017 Put 8.500 0.085 0.085 0.000   0 0.085
SGMF97 28/09/2017 Call 8.750 3.905 3.905 0.000   0 3.905
SGMFF7 28/09/2017 Put 8.750 0.105 0.105 0.000   0 0.105
SGMF57 28/09/2017 Call 9.000 3.680 3.680 0.000   0 3.680
SGMF67 28/09/2017 Put 9.000 0.125 0.125 0.000   0 0.125
SGMEM7 28/09/2017 Call 9.250 3.455 3.455 0.000   0 3.455
SGMEN7 28/09/2017 Put 9.250 0.150 0.150 0.000   0 0.150
SGMES7 28/09/2017 Call 9.500 3.235 3.235 0.000   0 3.235
SGMET7 28/09/2017 Put 9.500 0.175 0.175 0.000   0 0.175
SGMEW7 28/09/2017 Call 9.750 3.015 3.015 0.000   0 3.015
SGMEX7 28/09/2017 Put 9.750 0.205 0.205 0.000   0 0.205
SGMF17 28/09/2017 Call 10.000 2.805 2.805 0.000   0 2.805
SGMF27 28/09/2017 Put 10.000 0.245 0.245 0.000   0 0.245
SGMEK7 28/09/2017 Call 10.250 2.600 2.600 0.000   0 2.600
SGMEL7 28/09/2017 Put 10.250 0.285 0.285 0.000   0 0.285
SGMEQ7 28/09/2017 Call 10.500 2.400 2.400 0.000   0 2.400
SGMER7 28/09/2017 Put 10.500 0.335 0.335 0.000   0 0.335
SGMEY7 28/09/2017 Call 10.750 2.205 2.205 0.000   0 2.205
SGMEZ7 28/09/2017 Put 10.750 0.390 0.390 0.000   0 0.390
SGMF77 28/09/2017 Call 11.000 2.020 2.020 0.000   0 2.020
SGMF87 28/09/2017 Put 11.000 0.455 0.455 0.000   0 0.455
SGMFJ7 28/09/2017 Call 11.250 1.840 1.840 0.000   0 1.840
SGMFK7 28/09/2017 Put 11.250 0.525 0.525 0.000   0 0.525
SGMFL7 28/09/2017 Call 11.500 1.670 1.670 0.000   0 1.670
SGMFM7 28/09/2017 Put 11.500 0.600 0.600 0.000   0 0.600
SGMFN7 28/09/2017 Call 11.750 1.510 1.510 0.000   0 1.510
SGMFO7 28/09/2017 Put 11.750 0.690 0.690 0.000   0 0.690
SGMGZ7 28/09/2017 Call 12.000 1.355 1.355 0.000   0 1.355
SGMI17 28/09/2017 Put 12.000 0.785 0.785 0.000   0 0.785
SGMIZ7 28/09/2017 Call 12.250 1.215 1.215 0.000   0 1.215
SGMJ17 28/09/2017 Put 12.250 0.890 0.890 0.000   0 0.890
SGMJ27 28/09/2017 Call 12.500 1.080 1.080 0.000   0 1.080
SGMJ37 28/09/2017 Put 12.500 1.005 1.005 0.000   0 1.005
SGMJI7 28/09/2017 Call 12.750 0.960 0.960 0.000   0 0.960
SGMJJ7 28/09/2017 Put 12.750 1.130 1.130 0.000   0 1.130
SGML67 28/09/2017 Call 13.000 0.840 0.840 0.000   0 0.840
SGML77 28/09/2017 Put 13.000 1.265 1.265 0.000   0 1.265
SGML97 28/09/2017 Call 13.250 0.740 0.740 0.000   0 0.740
SGML87 28/09/2017 Put 13.250 1.410 1.410 0.000   0 1.410
SGMLA7 28/09/2017 Call 13.500 0.635 0.635 0.000   0 0.635
SGMLB7 28/09/2017 Put 13.500 1.560 1.560 0.000   0 1.560
SGMLD7 28/09/2017 Call 13.750 0.555 0.555 0.000   0 0.555
SGMLC7 28/09/2017 Put 13.750 1.725 1.725 0.000   0 1.725
SGMLS7 28/09/2017 Call 14.000 0.475 0.475 0.000   0 0.475
SGMLT7 28/09/2017 Put 14.000 1.895 1.895 0.000   0 1.895
SGMM87 28/09/2017 Call 14.250 0.405 0.405 0.000   0 0.405
SGMM97 28/09/2017 Put 14.250 2.080 2.080 0.000   0 2.080
SGMNR7 28/09/2017 Call 14.500 0.340 0.340 0.000   0 0.340
SGMNS7 28/09/2017 Put 14.500 2.270 2.270 0.000   0 2.270
SGMP97 28/09/2017 Call 14.750 0.290 0.290 0.000   0 0.290
SGMPK7 28/09/2017 Put 14.750 2.470 2.470 0.000   0 2.470
SGMQ27 28/09/2017 Call 15.000 0.240 0.240 0.000   0 0.240
SGMQ37 28/09/2017 Put 15.000 2.675 2.675 0.000   0 2.675
SGMQI7 28/09/2017 Call 15.500 0.170 0.170 0.000   0 0.170
SGMQJ7 28/09/2017 Put 15.500 3.110 3.110 0.000   0 3.110
SGMRK7 21/12/2017 Call 0.010 12.410 12.410 0.000   0 12.410
SGMTG7 21/12/2017 Call 9.250 3.510 3.510 0.000   0 3.510
SGMTH7 21/12/2017 Put 9.250 0.255 0.255 0.000   0 0.255
SGMTA7 21/12/2017 Call 9.500 3.295 3.295 0.000   0 3.295
SGMTB7 21/12/2017 Put 9.500 0.300 0.300 0.000   0 0.300
SGMT87 21/12/2017 Call 9.750 3.085 3.085 0.000   0 3.085
SGMT97 21/12/2017 Put 9.750 0.340 0.340 0.000   0 0.340
SGMSX7 21/12/2017 Call 10.000 2.885 2.885 0.000   0 2.885
SGMSY7 21/12/2017 Put 10.000 0.395 0.395 0.000   0 0.395
SGMRV7 21/12/2017 Call 10.250 2.685 2.685 0.000   0 2.685
SGMRW7 21/12/2017 Put 10.250 0.450 0.450 0.000   0 0.450
SGMRR7 21/12/2017 Call 10.500 2.495 2.495 0.000   0 2.495
SGMRS7 21/12/2017 Put 10.500 0.510 0.510 0.000   0 0.510
SGMRN7 21/12/2017 Call 10.750 2.315 2.315 0.000   0 2.315
SGMRO7 21/12/2017 Put 10.750 0.585 0.585 0.000   0 0.585
SGMRL7 21/12/2017 Call 11.000 2.130 2.130 0.000   0 2.130
SGMRM7 21/12/2017 Put 11.000 0.655 0.655 0.000   0 0.655
SGMQK7 21/12/2017 Call 11.250 1.965 1.965 0.000   0 1.965
SGMQL7 21/12/2017 Put 11.250 0.745 0.745 0.000   0 0.745
SGMRG7 21/12/2017 Call 11.500 1.800 1.800 0.000   0 1.800
SGMRH7 21/12/2017 Put 11.500 0.835 0.835 0.000   0 0.835
SGMQO7 21/12/2017 Call 11.750 1.650 1.650 0.000   0 1.650
SGMQP7 21/12/2017 Put 11.750 0.935 0.935 0.000   0 0.935
SGMR77 21/12/2017 Call 12.000 1.505 1.505 0.000   0 1.505
SGMR87 21/12/2017 Put 12.000 1.040 1.040 0.000   0 1.040
SGMQM7 21/12/2017 Call 12.250 1.360 1.360 0.000   0 1.360
SGMQN7 21/12/2017 Put 12.250 1.150 1.150 0.000   0 1.150
SGMRI7 21/12/2017 Call 12.500 1.240 1.240 0.000   0 1.240
SGMRJ7 21/12/2017 Put 12.500 1.275 1.275 0.000   0 1.275
SGMQQ7 21/12/2017 Call 12.750 1.115 1.115 0.000   0 1.115
SGMQR7 21/12/2017 Put 12.750 1.405 1.405 0.000   0 1.405
SGMR57 21/12/2017 Call 13.000 1.000 1.000 0.000   0 1.000
SGMR67 21/12/2017 Put 13.000 1.545 1.545 0.000   0 1.545
SGMR17 21/12/2017 Call 13.250 0.900 0.900 0.000   0 0.900
SGMR27 21/12/2017 Put 13.250 1.690 1.690 0.000   0 1.690
SGMQU7 21/12/2017 Call 13.500 0.795 0.795 0.000   0 0.795
SGMQV7 21/12/2017 Put 13.500 1.840 1.840 0.000   0 1.840
SGMQW7 21/12/2017 Call 13.750 0.710 0.710 0.000   0 0.710
SGMQX7 21/12/2017 Put 13.750 2.005 2.005 0.000   0 2.005
SGMR97 21/12/2017 Call 14.000 0.630 0.630 0.000   0 0.630
SGMRF7 21/12/2017 Put 14.000 2.170 2.170 0.000   0 2.170
SGMQY7 21/12/2017 Call 14.250 0.555 0.555 0.000   0 0.555
SGMQZ7 21/12/2017 Put 14.250 2.345 2.345 0.000   0 2.345
SGMQS7 21/12/2017 Call 14.500 0.485 0.485 0.000   0 0.485
SGMQT7 21/12/2017 Put 14.500 2.530 2.530 0.000   0 2.530
SGMR37 21/12/2017 Call 14.750 0.420 0.420 0.000   0 0.420
SGMR47 21/12/2017 Put 14.750 2.715 2.715 0.000   0 2.715
SGMUU7 21/12/2017 Call 15.000 0.370 0.370 0.000   0 0.370
SGMUV7 21/12/2017 Put 15.000 2.910 2.910 0.000   0 2.910

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.