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 12.170 Down -0.730 12.150 12.420 12.600 12.650 11.950 2,337,769 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMGU7 24/01/2017 Call 0.010 12.160 12.160 0.000   0 12.160
SGMBL7 24/01/2017 Call 6.500 5.670 5.670 0.000   0 5.670
SGMBM7 24/01/2017 Put 6.500 0.000 0.000 0.000   0 0.000
SGMBJ7 24/01/2017 Call 6.750 5.420 5.420 0.000   0 5.420
SGMBK7 24/01/2017 Put 6.750 0.000 0.000 0.000   0 0.000
SGMZT9 24/01/2017 Call 7.000 5.170 5.170 0.000   0 5.170
SGMZU9 24/01/2017 Put 7.000 0.000 0.000 0.000   0 0.000
SGMB57 24/01/2017 Call 7.250 4.920 4.920 0.000   0 4.920
SGMB67 24/01/2017 Put 7.250 0.000 0.000 0.000   0 0.000
SGMZX9 24/01/2017 Call 7.500 4.675 4.675 0.000   0 4.675
SGMZY9 24/01/2017 Put 7.500 0.000 0.000 0.000   0 0.000
SGMZN9 24/01/2017 Call 7.750 4.425 4.425 0.000   0 4.425
SGMZO9 24/01/2017 Put 7.750 0.000 0.000 0.000   0 0.000
SGMZR9 24/01/2017 Call 8.000 4.175 4.175 0.000   0 4.175
SGMZS9 24/01/2017 Put 8.000 0.000 0.000 0.000   0 0.000
SGMB97 24/01/2017 Call 8.250 3.925 3.925 0.000   0 3.925
SGMBF7 24/01/2017 Put 8.250 0.000 0.000 0.000   0 0.000
SGMB17 24/01/2017 Call 8.500 3.675 3.675 0.000   0 3.675
SGMB27 24/01/2017 Put 8.500 0.000 0.000 0.000   0 0.000
SGMZL9 24/01/2017 Call 8.750 3.430 3.430 3.450 60 120 3.430
SGMZM9 24/01/2017 Put 8.750 0.000 0.000 0.000   0 0.000
SGMZP9 24/01/2017 Call 9.000 3.180 3.180 0.000   30 3.180
SGMZQ9 24/01/2017 Put 9.000 0.000 0.000 0.000   0 0.000
SGMBG7 24/01/2017 Call 9.250 2.925 2.925 0.000   0 2.925
SGMBH7 24/01/2017 Put 9.250 0.000 0.000 0.000   0 0.000
SGMZJ9 24/01/2017 Call 9.500 2.675 2.675 0.000   0 2.675
SGMZK9 24/01/2017 Put 9.500 0.000 0.000 0.000   0 0.000
SGMZV9 24/01/2017 Call 9.750 2.425 2.425 0.000   0 2.425
SGMZW9 24/01/2017 Put 9.750 0.000 0.000 0.000   0 0.000
SGMB77 24/01/2017 Call 10.000 2.175 2.175 0.000   0 2.175
SGMB87 24/01/2017 Put 10.000 0.000 0.000 0.000   0 0.000
SGMB37 24/01/2017 Call 10.250 1.925 1.925 0.000   20 1.925
SGMB47 24/01/2017 Put 10.250 0.000 0.000 0.000   748 0.000
SGMZH9 24/01/2017 Call 10.500 1.680 1.680 0.000   0 1.680
SGMZI9 24/01/2017 Put 10.500 0.000 0.000 0.000   0 0.000
SGMBO7 24/01/2017 Call 10.750 1.430 1.430 0.000   0 1.430
SGMBP7 24/01/2017 Put 10.750 0.000 0.000 0.000   0 0.000
SGMBU7 24/01/2017 Call 11.000 1.185 1.185 0.000   0 1.185
SGMBV7 24/01/2017 Put 11.000 0.000 0.000 0.000   0 0.000
SGMBS7 24/01/2017 Call 11.250 0.940 0.940 0.000   0 0.940
SGMBT7 24/01/2017 Put 11.250 0.002 0.002 0.000   0 0.002
SGMD47 24/01/2017 Call 11.500 0.705 0.705 0.000   0 0.705
SGMD57 24/01/2017 Put 11.500 0.009 0.009 0.000   0 0.009
SGMDU7 24/01/2017 Call 11.750 0.480 0.480 0.000   0 0.480
SGMDV7 24/01/2017 Put 11.750 0.035 0.035 0.000   0 0.035
SGMDW7 24/01/2017 Call 12.000 0.290 0.290 0.000   57 0.290
SGMDX7 24/01/2017 Put 12.000 0.095 0.095 0.000   112 0.095
SGMIF7 24/01/2017 Call 12.250 0.145 0.145 0.000   108 0.145
SGMIG7 24/01/2017 Put 12.250 0.215 0.215 0.000   0 0.215
SGMIH7 24/01/2017 Call 12.500 0.055 0.055 0.000   10 0.055
SGMII7 24/01/2017 Put 12.500 0.385 0.385 0.000   171 0.385
SGMJ87 24/01/2017 Call 12.750 0.015 0.015 0.000   0 0.015
SGMJ97 24/01/2017 Put 12.750 0.600 0.600 0.000   0 0.600
SGMK17 24/01/2017 Call 13.000 0.003 0.003 0.000   56 0.003
SGMK27 24/01/2017 Put 13.000 0.835 0.835 0.000   29 0.835
SGMK47 24/01/2017 Call 13.250 0.001 0.001 0.000   50 0.001
SGMK37 24/01/2017 Put 13.250 1.080 1.080 0.000   0 1.080
SGMK57 24/01/2017 Call 13.500 0.000 0.000 0.000   0 0.000
SGMK67 24/01/2017 Put 13.500 1.330 1.330 0.000   0 1.330
SGMK87 24/01/2017 Call 13.750 0.000 0.000 0.000   40 0.000
SGMK77 24/01/2017 Put 13.750 1.580 1.580 0.000   0 1.580
SGMLI7 24/01/2017 Call 14.000 0.000 0.000 0.000   0 0.000
SGMLJ7 24/01/2017 Put 14.000 1.830 1.830 0.000   0 1.830
SGMLX7 24/01/2017 Call 14.250 0.000 0.000 0.000   70 0.000
SGMLY7 24/01/2017 Put 14.250 2.080 2.080 0.000   0 2.080
SGMMC7 24/01/2017 Call 14.500 0.000 0.000 0.000   0 0.000
SGMMD7 24/01/2017 Put 14.500 2.330 2.330 0.000   0 2.330
SGMNW7 24/01/2017 Call 14.750 0.000 0.000 0.000   0 0.000
SGMNX7 24/01/2017 Put 14.750 2.580 2.580 0.000   0 2.580
SGMPP7 24/01/2017 Call 15.000 0.000 0.000 0.000   0 0.000
SGMPQ7 24/01/2017 Put 15.000 2.830 2.830 0.000   0 2.830
SGMQ67 24/01/2017 Call 15.500 0.000 0.000 0.000   0 0.000
SGMQ77 24/01/2017 Put 15.500 3.330 3.330 0.000   0 3.330
SGMNT7 23/02/2017 Call 0.010 12.180 12.180 0.000   0 12.180
SGMEG7 23/02/2017 Call 7.250 4.935 4.935 0.000   0 4.935
SGMEH7 23/02/2017 Put 7.250 0.000 0.000 0.000   0 0.000
SGME97 23/02/2017 Call 7.500 4.685 4.685 0.000   0 4.685
SGMEF7 23/02/2017 Put 7.500 0.000 0.000 0.000   0 0.000
SGMCI7 23/02/2017 Call 7.750 4.440 4.440 0.000   0 4.440
SGMCJ7 23/02/2017 Put 7.750 0.000 0.000 0.000   0 0.000
SGMCQ7 23/02/2017 Call 8.000 4.190 4.190 0.000   0 4.190
SGMCR7 23/02/2017 Put 8.000 0.000 0.000 0.000   0 0.000
SGMC37 23/02/2017 Call 8.250 3.945 3.945 0.000   0 3.945
SGMC47 23/02/2017 Put 8.250 0.001 0.001 0.000   0 0.001
SGMCM7 23/02/2017 Call 8.500 3.695 3.695 0.000   0 3.695
SGMCN7 23/02/2017 Put 8.500 0.001 0.001 0.000   0 0.001
SGMCS7 23/02/2017 Call 8.750 3.450 3.450 0.000   0 3.450
SGMCT7 23/02/2017 Put 8.750 0.002 0.002 0.000   0 0.002
SGMBW7 23/02/2017 Call 9.000 3.205 3.205 0.000   0 3.205
SGMBX7 23/02/2017 Put 9.000 0.005 0.005 0.000   0 0.005
SGMCG7 23/02/2017 Call 9.250 2.960 2.960 0.000   0 2.960
SGMCH7 23/02/2017 Put 9.250 0.008 0.008 0.000   0 0.008
SGMC77 23/02/2017 Call 9.500 2.720 2.720 0.000   0 2.720
SGMC87 23/02/2017 Put 9.500 0.015 0.015 0.000   0 0.015
SGMCU7 23/02/2017 Call 9.750 2.480 2.480 0.000   50 2.480
SGMCV7 23/02/2017 Put 9.750 0.025 0.025 0.000   50 0.025
SGMBY7 23/02/2017 Call 10.000 2.245 2.245 0.000   0 2.245
SGMBZ7 23/02/2017 Put 10.000 0.035 0.035 0.000   0 0.035
SGMC97 23/02/2017 Call 10.250 2.010 2.010 0.000   0 2.010
SGMCF7 23/02/2017 Put 10.250 0.055 0.055 0.000   0 0.055
SGMCK7 23/02/2017 Call 10.500 1.785 1.785 0.000   50 1.785
SGMCL7 23/02/2017 Put 10.500 0.075 0.075 0.000   126 0.075
SGMCO7 23/02/2017 Call 10.750 1.560 1.560 0.000   0 1.560
SGMCP7 23/02/2017 Put 10.750 0.100 0.100 0.000   0 0.100
SGMC17 23/02/2017 Call 11.000 1.345 1.345 0.000   0 1.345
SGMC27 23/02/2017 Put 11.000 0.135 0.135 0.000   0 0.135
SGMC57 23/02/2017 Call 11.250 1.145 1.145 0.000   0 1.145
SGMC67 23/02/2017 Put 11.250 0.180 0.180 0.000   100 0.180
SGMD67 23/02/2017 Call 11.500 0.955 0.955 0.000   41 0.955
SGMD77 23/02/2017 Put 11.500 0.235 0.235 0.000   0 0.235
SGMDY7 23/02/2017 Call 11.750 0.780 0.780 0.000   151 0.780
SGMDZ7 23/02/2017 Put 11.750 0.310 0.310 0.000   100 0.310
SGME17 23/02/2017 Call 12.000 0.625 0.625 0.000   42 0.625
SGME27 23/02/2017 Put 12.000 0.400 0.400 0.000   100 0.400
SGMIJ7 23/02/2017 Call 12.250 0.485 0.485 0.000   0 0.485
SGMIK7 23/02/2017 Put 12.250 0.510 0.510 0.000   67 0.510
SGMIL7 23/02/2017 Call 12.500 0.370 0.370 0.000   0 0.370
SGMIM7 23/02/2017 Put 12.500 0.645 0.645 0.000   0 0.645
SGMJA7 23/02/2017 Call 12.750 0.275 0.275 0.000   0 0.275
SGMJB7 23/02/2017 Put 12.750 0.805 0.805 0.000   55 0.805
SGMK97 23/02/2017 Call 13.000 0.200 0.200 0.000   100 0.200
SGMKA7 23/02/2017 Put 13.000 0.980 0.980 0.000   0 0.980
SGMKC7 23/02/2017 Call 13.250 0.145 0.145 0.000   0 0.145
SGMKB7 23/02/2017 Put 13.250 1.175 1.175 0.000   0 1.175
SGMKD7 23/02/2017 Call 13.500 0.100 0.100 0.000   0 0.100
SGMKE7 23/02/2017 Put 13.500 1.385 1.385 0.000   0 1.385
SGMKG7 23/02/2017 Call 13.750 0.070 0.070 0.000   127 0.070
SGMKF7 23/02/2017 Put 13.750 1.610 1.610 0.000   0 1.610
SGMLK7 23/02/2017 Call 14.000 0.045 0.045 0.000   73 0.045
SGMLL7 23/02/2017 Put 14.000 1.845 1.845 0.000   0 1.845
SGMLZ7 23/02/2017 Call 14.250 0.030 0.030 0.000   25 0.030
SGMM17 23/02/2017 Put 14.250 2.085 2.085 0.000   0 2.085
SGMME7 23/02/2017 Call 14.500 0.020 0.020 0.000   67 0.020
SGMMF7 23/02/2017 Put 14.500 2.330 2.330 0.000   0 2.330
SGMNY7 23/02/2017 Call 14.750 0.010 0.010 0.000   0 0.010
SGMNZ7 23/02/2017 Put 14.750 2.580 2.580 0.000   0 2.580
SGMPR7 23/02/2017 Call 15.000 0.008 0.008 0.000   134 0.008
SGMPS7 23/02/2017 Put 15.000 2.830 2.830 0.000   0 2.830
SGMQ87 23/02/2017 Call 15.500 0.003 0.003 0.000   67 0.003
SGMQ97 23/02/2017 Put 15.500 3.330 3.330 0.000   0 3.330
SGMTY9 30/03/2017 Call 0.010 12.100 12.100 0.000   0 12.100
SGMXU9 30/03/2017 Call 5.750 6.435 6.435 0.000   0 6.435
SGMXV9 30/03/2017 Put 5.750 0.000 0.000 0.000   0 0.000
SGMXO9 30/03/2017 Call 6.000 6.185 6.185 0.000   0 6.185
SGMXP9 30/03/2017 Put 6.000 0.000 0.000 0.000   0 0.000
SGMWJ9 30/03/2017 Call 6.250 5.935 5.935 0.000   0 5.935
SGMWK9 30/03/2017 Put 6.250 0.000 0.000 0.000   0 0.000
SGMWF9 30/03/2017 Call 6.500 5.690 5.690 0.000   0 5.690
SGMWG9 30/03/2017 Put 6.500 0.000 0.000 0.000   303 0.000
SGMU29 30/03/2017 Call 6.750 5.440 5.440 0.000   0 5.440
SGMU39 30/03/2017 Put 6.750 0.001 0.001 0.000   257 0.001
SGMTZ9 30/03/2017 Call 7.000 5.190 5.190 0.000   0 5.190
SGMU19 30/03/2017 Put 7.000 0.001 0.001 0.000   49 0.001
SGMTC9 30/03/2017 Call 7.250 4.945 4.945 0.000   0 4.945
SGMTD9 30/03/2017 Put 7.250 0.002 0.002 0.000   69 0.002
SGMTQ9 30/03/2017 Call 7.500 4.695 4.695 0.000   0 4.695
SGMTR9 30/03/2017 Put 7.500 0.004 0.004 0.000   108 0.004
SGMT89 30/03/2017 Call 7.750 4.450 4.450 0.000   0 4.450
SGMT99 30/03/2017 Put 7.750 0.006 0.006 0.000   0 0.006
SGMTG9 30/03/2017 Call 8.000 4.200 4.200 0.000   0 4.200
SGMTH9 30/03/2017 Put 8.000 0.009 0.009 0.000   0 0.009
SGMTW9 30/03/2017 Call 8.250 3.955 3.955 0.000   0 3.955
SGMTX9 30/03/2017 Put 8.250 0.015 0.015 0.000   0 0.015
SGMTM9 30/03/2017 Call 8.500 3.715 3.715 0.000   0 3.715
SGMTN9 30/03/2017 Put 8.500 0.020 0.020 0.000   98 0.020
SGMTA9 30/03/2017 Call 8.750 3.470 3.470 0.000   0 3.470
SGMTB9 30/03/2017 Put 8.750 0.030 0.030 0.000   100 0.030
SGMTI9 30/03/2017 Call 9.000 3.230 3.230 3.300 60 60 3.230
SGMTJ9 30/03/2017 Put 9.000 0.045 0.045 0.000   0 0.045
SGMTU9 30/03/2017 Call 9.250 2.995 2.995 0.000   0 2.995
SGMTV9 30/03/2017 Put 9.250 0.060 0.060 0.000   0 0.060
SGMTO9 30/03/2017 Call 9.500 2.760 2.760 0.000   0 2.760
SGMTP9 30/03/2017 Put 9.500 0.080 0.080 0.000   73 0.080
SGMT49 30/03/2017 Call 9.750 2.530 2.530 0.000   0 2.530
SGMT59 30/03/2017 Put 9.750 0.100 0.100 0.000   0 0.100
SGMTE9 30/03/2017 Call 10.000 2.300 2.300 0.000   0 2.300
SGMTF9 30/03/2017 Put 10.000 0.125 0.125 0.000   0 0.125
SGMTS9 30/03/2017 Call 10.250 2.080 2.080 0.000   0 2.080
SGMTT9 30/03/2017 Put 10.250 0.150 0.150 0.000   0 0.150
SGMTK9 30/03/2017 Call 10.500 1.860 1.860 0.000   20 1.860
SGMTL9 30/03/2017 Put 10.500 0.185 0.185 0.000   0 0.185
SGMT69 30/03/2017 Call 10.750 1.655 1.655 0.000   0 1.655
SGMT79 30/03/2017 Put 10.750 0.225 0.225 0.000   0 0.225
SGMUC9 30/03/2017 Call 11.000 1.450 1.450 0.000   0 1.450
SGMUD9 30/03/2017 Put 11.000 0.275 0.275 0.000   0 0.275
SGMUM9 30/03/2017 Call 11.250 1.260 1.260 0.000   0 1.260
SGMUN9 30/03/2017 Put 11.250 0.340 0.340 0.000   0 0.340
SGMV79 30/03/2017 Call 11.500 1.085 1.085 0.000   100 1.085
SGMV89 30/03/2017 Put 11.500 0.415 0.415 0.000   0 0.415
SGMV59 30/03/2017 Call 11.750 0.915 0.915 0.000   72 0.915
SGMV69 30/03/2017 Put 11.750 0.505 0.505 0.000   0 0.505
SGME37 30/03/2017 Call 12.000 0.765 0.765 0.000   80 0.765
SGME47 30/03/2017 Put 12.000 0.615 0.615 0.000   400 0.615
SGMIN7 30/03/2017 Call 12.250 0.635 0.635 0.000   200 0.635
SGMIO7 30/03/2017 Put 12.250 0.740 0.740 0.000   0 0.740
SGMIP7 30/03/2017 Call 12.500 0.515 0.515 0.000   100 0.515
SGMIQ7 30/03/2017 Put 12.500 0.880 0.880 0.000   0 0.880
SGMJC7 30/03/2017 Call 12.750 0.410 0.410 0.000   73 0.410
SGMJD7 30/03/2017 Put 12.750 1.030 1.030 0.000   55 1.030
SGMKH7 30/03/2017 Call 13.000 0.325 0.325 0.000   20 0.325
SGMKI7 30/03/2017 Put 13.000 1.200 1.200 0.000   0 1.200
SGMKK7 30/03/2017 Call 13.250 0.255 0.255 0.000   10 0.255
SGMKJ7 30/03/2017 Put 13.250 1.380 1.380 0.000   0 1.380
SGMKL7 30/03/2017 Call 13.500 0.190 0.190 0.000   92 0.190
SGMKM7 30/03/2017 Put 13.500 1.575 1.575 0.000   0 1.575
SGMKO7 30/03/2017 Call 13.750 0.145 0.145 0.000   0 0.145
SGMKN7 30/03/2017 Put 13.750 1.780 1.780 0.000   0 1.780
SGMLM7 30/03/2017 Call 14.000 0.105 0.105 0.000   86 0.105
SGMLN7 30/03/2017 Put 14.000 1.995 1.995 0.000   11 1.995
SGMM27 30/03/2017 Call 14.250 0.075 0.075 0.000   109 0.075
SGMM37 30/03/2017 Put 14.250 2.220 2.220 0.000   0 2.220
SGMMG7 30/03/2017 Call 14.500 0.055 0.055 0.000   0 0.055
SGMMH7 30/03/2017 Put 14.500 2.450 2.450 0.000   0 2.450
SGMP17 30/03/2017 Call 14.750 0.040 0.040 0.000   100 0.040
SGMP27 30/03/2017 Put 14.750 2.685 2.685 0.000   0 2.685
SGMPT7 30/03/2017 Call 15.000 0.025 0.025 0.000   87 0.025
SGMPU7 30/03/2017 Put 15.000 2.925 2.925 0.000   0 2.925
SGMQA7 30/03/2017 Call 15.500 0.015 0.015 0.000   91 0.015
SGMQB7 30/03/2017 Put 15.500 3.410 3.410 0.000   0 3.410
SGMFP7 27/04/2017 Call 8.000 4.200 4.200 0.000   0 4.200
SGMFQ7 27/04/2017 Put 8.000 0.015 0.015 0.000   0 0.015
SGMFR7 27/04/2017 Call 8.250 3.955 3.955 0.000   0 3.955
SGMFS7 27/04/2017 Put 8.250 0.025 0.025 0.000   0 0.025
SGMFT7 27/04/2017 Call 8.500 3.715 3.715 0.000   0 3.715
SGMFU7 27/04/2017 Put 8.500 0.035 0.035 0.000   0 0.035
SGMFV7 27/04/2017 Call 8.750 3.475 3.475 0.000   0 3.475
SGMFW7 27/04/2017 Put 8.750 0.050 0.050 0.000   0 0.050
SGMFX7 27/04/2017 Call 9.000 3.240 3.240 0.000   0 3.240
SGMFY7 27/04/2017 Put 9.000 0.065 0.065 0.000   0 0.065
SGMFZ7 27/04/2017 Call 9.250 3.005 3.005 0.000   0 3.005
SGMG17 27/04/2017 Put 9.250 0.085 0.085 0.000   0 0.085
SGMG27 27/04/2017 Call 9.500 2.775 2.775 0.000   0 2.775
SGMG37 27/04/2017 Put 9.500 0.105 0.105 0.000   0 0.105
SGMG47 27/04/2017 Call 9.750 2.545 2.545 0.000   0 2.545
SGMG57 27/04/2017 Put 9.750 0.130 0.130 0.000   0 0.130
SGMG67 27/04/2017 Call 10.000 2.325 2.325 0.000   0 2.325
SGMG77 27/04/2017 Put 10.000 0.160 0.160 0.000   0 0.160
SGMG87 27/04/2017 Call 10.250 2.110 2.110 0.000   0 2.110
SGMG97 27/04/2017 Put 10.250 0.195 0.195 0.000   0 0.195
SGMGK7 27/04/2017 Call 10.500 1.900 1.900 0.000   0 1.900
SGMGL7 27/04/2017 Put 10.500 0.235 0.235 0.000   0 0.235
SGMGM7 27/04/2017 Call 10.750 1.700 1.700 0.000   0 1.700
SGMGN7 27/04/2017 Put 10.750 0.285 0.285 0.000   0 0.285
SGMGO7 27/04/2017 Call 11.000 1.510 1.510 0.000   10 1.510
SGMGP7 27/04/2017 Put 11.000 0.350 0.350 0.000   0 0.350
SGMGQ7 27/04/2017 Call 11.250 1.325 1.325 0.000   0 1.325
SGMGR7 27/04/2017 Put 11.250 0.420 0.420 0.000   0 0.420
SGMGS7 27/04/2017 Call 11.500 1.155 1.155 0.000   0 1.155
SGMGT7 27/04/2017 Put 11.500 0.505 0.505 0.000   10 0.505
SGMGV7 27/04/2017 Call 11.750 1.000 1.000 0.000   191 1.000
SGMGW7 27/04/2017 Put 11.750 0.605 0.605 0.000   0 0.605
SGMGX7 27/04/2017 Call 12.000 0.855 0.855 0.000   10 0.855
SGMGY7 27/04/2017 Put 12.000 0.715 0.715 0.000   0 0.715
SGMIR7 27/04/2017 Call 12.250 0.730 0.730 0.000   0 0.730
SGMIS7 27/04/2017 Put 12.250 0.840 0.840 0.000   0 0.840
SGMIT7 27/04/2017 Call 12.500 0.610 0.610 0.000   0 0.610
SGMIU7 27/04/2017 Put 12.500 0.975 0.975 0.000   0 0.975
SGMJE7 27/04/2017 Call 12.750 0.510 0.510 0.000   0 0.510
SGMJF7 27/04/2017 Put 12.750 1.130 1.130 0.000   96 1.130
SGMKP7 27/04/2017 Call 13.000 0.420 0.420 0.000   0 0.420
SGMKQ7 27/04/2017 Put 13.000 1.290 1.290 0.000   0 1.290
SGMKS7 27/04/2017 Call 13.250 0.340 0.340 0.000   0 0.340
SGMKR7 27/04/2017 Put 13.250 1.460 1.460 0.000   0 1.460
SGMKT7 27/04/2017 Call 13.500 0.275 0.275 0.000   0 0.275
SGMKU7 27/04/2017 Put 13.500 1.650 1.650 0.000   0 1.650
SGMKW7 27/04/2017 Call 13.750 0.220 0.220 0.000   100 0.220
SGMKV7 27/04/2017 Put 13.750 1.845 1.845 0.000   0 1.845
SGMLO7 27/04/2017 Call 14.000 0.170 0.170 0.000   0 0.170
SGMLP7 27/04/2017 Put 14.000 2.045 2.045 0.000   0 2.045
SGMM47 27/04/2017 Call 14.250 0.135 0.135 0.000   0 0.135
SGMM57 27/04/2017 Put 14.250 2.265 2.265 0.000   0 2.265
SGMMI7 27/04/2017 Call 14.500 0.105 0.105 0.000   0 0.105
SGMMJ7 27/04/2017 Put 14.500 2.485 2.485 0.000   0 2.485
SGMP37 27/04/2017 Call 14.750 0.080 0.080 0.000   31 0.080
SGMP47 27/04/2017 Put 14.750 2.710 2.710 0.000   0 2.710
SGMPV7 27/04/2017 Call 15.000 0.060 0.060 0.000   8 0.060
SGMPW7 27/04/2017 Put 15.000 2.945 2.945 0.000   0 2.945
SGMQC7 27/04/2017 Call 15.500 0.035 0.035 0.000   0 0.035
SGMQD7 27/04/2017 Put 15.500 3.425 3.425 0.000   0 3.425
SGMRP7 25/05/2017 Call 10.500            
SGMRQ7 25/05/2017 Put 10.500            
SGMPL7 25/05/2017 Call 10.750 1.760 1.760 0.000   0 1.760
SGMPM7 25/05/2017 Put 10.750 0.365 0.365 0.000   0 0.365
SGMMK7 25/05/2017 Call 11.000 1.575 1.575 0.000   0 1.575
SGMML7 25/05/2017 Put 11.000 0.435 0.435 0.000   0 0.435
SGMMM7 25/05/2017 Call 11.250 1.400 1.400 0.000   0 1.400
SGMMN7 25/05/2017 Put 11.250 0.510 0.510 0.000   0 0.510
SGMMO7 25/05/2017 Call 11.500 1.235 1.235 0.000   0 1.235
SGMMP7 25/05/2017 Put 11.500 0.600 0.600 0.000   0 0.600
SGMMQ7 25/05/2017 Call 11.750 1.085 1.085 0.000   0 1.085
SGMMR7 25/05/2017 Put 11.750 0.700 0.700 0.000   0 0.700
SGMMS7 25/05/2017 Call 12.000 0.950 0.950 0.000   0 0.950
SGMMT7 25/05/2017 Put 12.000 0.810 0.810 0.000   0 0.810
SGMMU7 25/05/2017 Call 12.250 0.825 0.825 0.000   0 0.825
SGMMV7 25/05/2017 Put 12.250 0.930 0.930 0.000   0 0.930
SGMMW7 25/05/2017 Call 12.500 0.705 0.705 0.000   0 0.705
SGMMX7 25/05/2017 Put 12.500 1.060 1.060 0.000   0 1.060
SGMMY7 25/05/2017 Call 12.750 0.600 0.600 0.000   0 0.600
SGMMZ7 25/05/2017 Put 12.750 1.210 1.210 0.000   0 1.210
SGMN17 25/05/2017 Call 13.000 0.500 0.500 0.000   0 0.500
SGMN27 25/05/2017 Put 13.000 1.365 1.365 0.000   0 1.365
SGMN37 25/05/2017 Call 13.250 0.415 0.415 0.000   0 0.415
SGMN47 25/05/2017 Put 13.250 1.535 1.535 0.000   0 1.535
SGMN57 25/05/2017 Call 13.500 0.340 0.340 0.000   0 0.340
SGMN67 25/05/2017 Put 13.500 1.710 1.710 0.000   0 1.710
SGMN77 25/05/2017 Call 13.750 0.270 0.270 0.000   0 0.270
SGMN87 25/05/2017 Put 13.750 1.900 1.900 0.000   0 1.900
SGMN97 25/05/2017 Call 14.000 0.220 0.220 0.000   0 0.220
SGMNK7 25/05/2017 Put 14.000 2.100 2.100 0.000   0 2.100
SGMNL7 25/05/2017 Call 14.250 0.175 0.175 0.000   0 0.175
SGMNM7 25/05/2017 Put 14.250 2.305 2.305 0.000   0 2.305
SGMNN7 25/05/2017 Call 14.500 0.140 0.140 0.000   0 0.140
SGMNO7 25/05/2017 Put 14.500 2.520 2.520 0.000   22 2.520
SGMP57 25/05/2017 Call 14.750 0.110 0.110 0.000   193 0.110
SGMP67 25/05/2017 Put 14.750 2.740 2.740 0.000   47 2.740
SGMPX7 25/05/2017 Call 15.000 0.085 0.085 0.000   0 0.085
SGMPY7 25/05/2017 Put 15.000 2.965 2.965 0.000   0 2.965
SGMQE7 25/05/2017 Call 15.500 0.050 0.050 0.000   172 0.050
SGMQF7 25/05/2017 Put 15.500 3.435 3.435 0.000   0 3.435
SGMYS9 29/06/2017 Call 0.010 12.160 12.160 0.000   0 12.160
SGMYT9 29/06/2017 Call 5.750 6.435 6.435 0.000   0 6.435
SGMYU9 29/06/2017 Put 5.750 0.002 0.002 0.000   0 0.002
SGMYK9 29/06/2017 Call 6.000 6.185 6.185 0.000   0 6.185
SGMYL9 29/06/2017 Put 6.000 0.003 0.003 0.000   0 0.003
SGMY69 29/06/2017 Call 6.250 5.935 5.935 0.000   0 5.935
SGMY79 29/06/2017 Put 6.250 0.005 0.005 0.000   0 0.005
SGMXW9 29/06/2017 Call 6.500 5.690 5.690 0.000   0 5.690
SGMXY9 29/06/2017 Put 6.500 0.007 0.007 0.000   132 0.007
SGMYG9 29/06/2017 Call 6.750 5.445 5.445 0.000   0 5.445
SGMYH9 29/06/2017 Put 6.750 0.010 0.010 0.000   0 0.010
SGMYM9 29/06/2017 Call 7.000 5.195 5.195 0.000   0 5.195
SGMYN9 29/06/2017 Put 7.000 0.015 0.015 0.000   0 0.015
SGMY89 29/06/2017 Call 7.250 4.950 4.950 0.000   0 4.950
SGMY99 29/06/2017 Put 7.250 0.025 0.025 0.000   0 0.025
SGMXZ9 29/06/2017 Call 7.500 4.710 4.710 0.000   0 4.710
SGMY19 29/06/2017 Put 7.500 0.030 0.030 0.000   0 0.030
SGMYE9 29/06/2017 Call 7.750 4.465 4.465 0.000   0 4.465
SGMYF9 29/06/2017 Put 7.750 0.045 0.045 0.000   0 0.045
SGMYC9 29/06/2017 Call 8.000 4.225 4.225 0.000   0 4.225
SGMYD9 29/06/2017 Put 8.000 0.055 0.055 0.000   0 0.055
SGMY29 29/06/2017 Call 8.250 3.985 3.985 0.000   0 3.985
SGMY39 29/06/2017 Put 8.250 0.075 0.075 0.000   0 0.075
SGMYO9 29/06/2017 Call 8.500 3.750 3.750 0.000   0 3.750
SGMYP9 29/06/2017 Put 8.500 0.090 0.090 0.000   0 0.090
SGMYI9 29/06/2017 Call 8.750 3.515 3.515 0.000   0 3.515
SGMYJ9 29/06/2017 Put 8.750 0.115 0.115 0.000   0 0.115
SGMYA9 29/06/2017 Call 9.000 3.290 3.290 0.000   0 3.290
SGMYB9 29/06/2017 Put 9.000 0.135 0.135 0.000   0 0.135
SGMY49 29/06/2017 Call 9.250 3.065 3.065 0.000   0 3.065
SGMY59 29/06/2017 Put 9.250 0.165 0.165 0.000   0 0.165
SGMYQ9 29/06/2017 Call 9.500 2.845 2.845 0.000   0 2.845
SGMYR9 29/06/2017 Put 9.500 0.195 0.195 0.000   0 0.195
SGMYV9 29/06/2017 Call 9.750 2.635 2.635 0.000   0 2.635
SGMYW9 29/06/2017 Put 9.750 0.235 0.235 0.000   0 0.235
SGMYX9 29/06/2017 Call 10.000 2.425 2.425 0.000   0 2.425
SGMYZ9 29/06/2017 Put 10.000 0.275 0.275 0.000   0 0.275
SGMZ59 29/06/2017 Call 10.250 2.225 2.225 0.000   0 2.225
SGMZ69 29/06/2017 Put 10.250 0.325 0.325 0.000   0 0.325
SGMZ79 29/06/2017 Call 10.500 2.035 2.035 0.000   0 2.035
SGMZ89 29/06/2017 Put 10.500 0.380 0.380 0.000   0 0.380
SGMZD9 29/06/2017 Call 10.750 1.850 1.850 0.000   0 1.850
SGMZE9 29/06/2017 Put 10.750 0.450 0.450 0.000   0 0.450
SGMZF9 29/06/2017 Call 11.000 1.670 1.670 0.000   0 1.670
SGMZG9 29/06/2017 Put 11.000 0.520 0.520 0.000   0 0.520
SGMCW7 29/06/2017 Call 11.250 1.505 1.505 0.000   0 1.505
SGMCX7 29/06/2017 Put 11.250 0.605 0.605 0.000   0 0.605
SGMD87 29/06/2017 Call 11.500 1.345 1.345 0.000   0 1.345
SGMD97 29/06/2017 Put 11.500 0.695 0.695 0.000   0 0.695
SGME57 29/06/2017 Call 11.750 1.200 1.200 0.000   0 1.200
SGME67 29/06/2017 Put 11.750 0.800 0.800 0.000   0 0.800
SGME77 29/06/2017 Call 12.000 1.055 1.055 0.000   0 1.055
SGME87 29/06/2017 Put 12.000 0.910 0.910 0.000   0 0.910
SGMIV7 29/06/2017 Call 12.250 0.930 0.930 0.000   0 0.930
SGMIW7 29/06/2017 Put 12.250 1.030 1.030 0.000   0 1.030
SGMIX7 29/06/2017 Call 12.500 0.810 0.810 0.000   0 0.810
SGMIY7 29/06/2017 Put 12.500 1.160 1.160 0.000   0 1.160
SGMJG7 29/06/2017 Call 12.750 0.700 0.700 0.000   0 0.700
SGMJH7 29/06/2017 Put 12.750 1.305 1.305 0.000   0 1.305
SGMKY7 29/06/2017 Call 13.000 0.600 0.600 0.000   0 0.600
SGMKX7 29/06/2017 Put 13.000 1.455 1.455 0.000   0 1.455
SGMKZ7 29/06/2017 Call 13.250 0.515 0.515 0.000   0 0.515
SGML17 29/06/2017 Put 13.250 1.620 1.620 0.000   0 1.620
SGML37 29/06/2017 Call 13.500 0.430 0.430 0.000   0 0.430
SGML27 29/06/2017 Put 13.500 1.790 1.790 0.000   0 1.790
SGML47 29/06/2017 Call 13.750 0.370 0.370 0.000   0 0.370
SGML57 29/06/2017 Put 13.750 1.975 1.975 0.000   0 1.975
SGMLQ7 29/06/2017 Call 14.000 0.305 0.305 0.000   0 0.305
SGMLR7 29/06/2017 Put 14.000 2.165 2.165 0.000   0 2.165
SGMM67 29/06/2017 Call 14.250 0.260 0.260 0.000   0 0.260
SGMM77 29/06/2017 Put 14.250 2.370 2.370 0.000   0 2.370
SGMNP7 29/06/2017 Call 14.500 0.210 0.210 0.265 100 100 0.210
SGMNQ7 29/06/2017 Put 14.500 2.575 2.575 0.000   0 2.575
SGMP77 29/06/2017 Call 14.750 0.175 0.175 0.000   0 0.175
SGMP87 29/06/2017 Put 14.750 2.785 2.785 0.000   0 2.785
SGMPZ7 29/06/2017 Call 15.000 0.140 0.140 0.000   86 0.140
SGMQ17 29/06/2017 Put 15.000 3.005 3.005 0.000   0 3.005
SGMQG7 29/06/2017 Call 15.500 0.090 0.090 0.000   480 0.090
SGMQH7 29/06/2017 Put 15.500 3.460 3.460 0.000   0 3.460
SGMFI7 28/09/2017 Call 0.010 12.230 12.230 0.000   0 12.230
SGMEI7 28/09/2017 Call 7.500 4.765 4.765 0.000   0 4.765
SGMEJ7 28/09/2017 Put 7.500 0.105 0.105 0.000   0 0.105
SGMFG7 28/09/2017 Call 7.750 4.535 4.535 0.000   0 4.535
SGMFH7 28/09/2017 Put 7.750 0.125 0.125 0.000   0 0.125
SGMF37 28/09/2017 Call 8.000 4.315 4.315 0.000   0 4.315
SGMF47 28/09/2017 Put 8.000 0.145 0.145 0.000   0 0.145
SGMEO7 28/09/2017 Call 8.250 4.090 4.090 0.000   0 4.090
SGMEP7 28/09/2017 Put 8.250 0.170 0.170 0.000   0 0.170
SGMEU7 28/09/2017 Call 8.500 3.875 3.875 0.000   0 3.875
SGMEV7 28/09/2017 Put 8.500 0.200 0.200 0.000   0 0.200
SGMF97 28/09/2017 Call 8.750 3.660 3.660 0.000   0 3.660
SGMFF7 28/09/2017 Put 8.750 0.230 0.230 0.000   0 0.230
SGMF57 28/09/2017 Call 9.000 3.450 3.450 0.000   0 3.450
SGMF67 28/09/2017 Put 9.000 0.265 0.265 0.000   0 0.265
SGMEM7 28/09/2017 Call 9.250 3.245 3.245 0.000   0 3.245
SGMEN7 28/09/2017 Put 9.250 0.310 0.310 0.000   0 0.310
SGMES7 28/09/2017 Call 9.500 3.045 3.045 0.000   0 3.045
SGMET7 28/09/2017 Put 9.500 0.350 0.350 0.000   0 0.350
SGMEW7 28/09/2017 Call 9.750 2.850 2.850 0.000   0 2.850
SGMEX7 28/09/2017 Put 9.750 0.405 0.405 0.000   0 0.405
SGMF17 28/09/2017 Call 10.000 2.660 2.660 0.000   0 2.660
SGMF27 28/09/2017 Put 10.000 0.460 0.460 0.000   0 0.460
SGMEK7 28/09/2017 Call 10.250 2.475 2.475 0.000   0 2.475
SGMEL7 28/09/2017 Put 10.250 0.525 0.525 0.000   0 0.525
SGMEQ7 28/09/2017 Call 10.500 2.305 2.305 0.000   0 2.305
SGMER7 28/09/2017 Put 10.500 0.600 0.600 0.000   0 0.600
SGMEY7 28/09/2017 Call 10.750 2.130 2.130 0.000   0 2.130
SGMEZ7 28/09/2017 Put 10.750 0.670 0.670 0.000   0 0.670
SGMF77 28/09/2017 Call 11.000 1.970 1.970 0.000   0 1.970
SGMF87 28/09/2017 Put 11.000 0.760 0.760 0.000   0 0.760
SGMFJ7 28/09/2017 Call 11.250 1.815 1.815 0.000   0 1.815
SGMFK7 28/09/2017 Put 11.250 0.850 0.850 0.000   0 0.850
SGMFL7 28/09/2017 Call 11.500 1.665 1.665 0.000   0 1.665
SGMFM7 28/09/2017 Put 11.500 0.950 0.950 0.000   0 0.950
SGMFN7 28/09/2017 Call 11.750 1.525 1.525 0.000   0 1.525
SGMFO7 28/09/2017 Put 11.750 1.060 1.060 0.000   0 1.060
SGMGZ7 28/09/2017 Call 12.000 1.385 1.385 0.000   0 1.385
SGMI17 28/09/2017 Put 12.000 1.170 1.170 0.000   0 1.170
SGMIZ7 28/09/2017 Call 12.250 1.265 1.265 0.000   0 1.265
SGMJ17 28/09/2017 Put 12.250 1.295 1.295 0.000   0 1.295
SGMJ27 28/09/2017 Call 12.500 1.145 1.145 0.000   0 1.145
SGMJ37 28/09/2017 Put 12.500 1.425 1.425 0.000   0 1.425
SGMJI7 28/09/2017 Call 12.750 1.030 1.030 0.000   0 1.030
SGMJJ7 28/09/2017 Put 12.750 1.560 1.560 0.000   0 1.560
SGML67 28/09/2017 Call 13.000 0.930 0.930 0.000   0 0.930
SGML77 28/09/2017 Put 13.000 1.710 1.710 0.000   0 1.710
SGML97 28/09/2017 Call 13.250 0.830 0.830 0.000   0 0.830
SGML87 28/09/2017 Put 13.250 1.860 1.860 0.000   0 1.860
SGMLA7 28/09/2017 Call 13.500 0.740 0.740 0.000   0 0.740
SGMLB7 28/09/2017 Put 13.500 2.025 2.025 0.000   0 2.025
SGMLD7 28/09/2017 Call 13.750 0.660 0.660 0.000   0 0.660
SGMLC7 28/09/2017 Put 13.750 2.195 2.195 0.000   0 2.195
SGMLS7 28/09/2017 Call 14.000 0.580 0.580 0.000   0 0.580
SGMLT7 28/09/2017 Put 14.000 2.365 2.365 0.000   0 2.365
SGMM87 28/09/2017 Call 14.250 0.520 0.520 0.000   0 0.520
SGMM97 28/09/2017 Put 14.250 2.555 2.555 0.000   0 2.555
SGMNR7 28/09/2017 Call 14.500 0.455 0.455 0.000   0 0.455
SGMNS7 28/09/2017 Put 14.500 2.740 2.740 0.000   0 2.740
SGMP97 28/09/2017 Call 14.750 0.400 0.400 0.000   0 0.400
SGMPK7 28/09/2017 Put 14.750 2.935 2.935 0.000   0 2.935
SGMQ27 28/09/2017 Call 15.000 0.350 0.350 0.000   0 0.350
SGMQ37 28/09/2017 Put 15.000 3.140 3.140 0.000   0 3.140
SGMQI7 28/09/2017 Call 15.500 0.260 0.260 0.000   0 0.260
SGMQJ7 28/09/2017 Put 15.500 3.565 3.565 0.000   0 3.565
SGMRK7 21/12/2017 Call 0.010 12.150 12.150 0.000   0 12.150
SGMRR7 21/12/2017 Call 10.500            
SGMRS7 21/12/2017 Put 10.500            
SGMRN7 21/12/2017 Call 10.750 2.295 2.295 0.000   0 2.295
SGMRO7 21/12/2017 Put 10.750 0.875 0.875 0.000   0 0.875
SGMRL7 21/12/2017 Call 11.000 2.140 2.140 0.000   0 2.140
SGMRM7 21/12/2017 Put 11.000 0.970 0.970 0.000   0 0.970
SGMQK7 21/12/2017 Call 11.250 1.990 1.990 0.000   0 1.990
SGMQL7 21/12/2017 Put 11.250 1.065 1.065 0.000   0 1.065
SGMRG7 21/12/2017 Call 11.500 1.850 1.850 0.000   0 1.850
SGMRH7 21/12/2017 Put 11.500 1.175 1.175 0.000   0 1.175
SGMQO7 21/12/2017 Call 11.750 1.710 1.710 0.000   0 1.710
SGMQP7 21/12/2017 Put 11.750 1.290 1.290 0.000   0 1.290
SGMR77 21/12/2017 Call 12.000 1.580 1.580 0.000   0 1.580
SGMR87 21/12/2017 Put 12.000 1.405 1.405 0.000   0 1.405
SGMQM7 21/12/2017 Call 12.250 1.460 1.460 0.000   0 1.460
SGMQN7 21/12/2017 Put 12.250 1.530 1.530 0.000   0 1.530
SGMRI7 21/12/2017 Call 12.500 1.340 1.340 0.000   0 1.340
SGMRJ7 21/12/2017 Put 12.500 1.660 1.660 0.000   0 1.660
SGMQQ7 21/12/2017 Call 12.750 1.225 1.225 0.000   0 1.225
SGMQR7 21/12/2017 Put 12.750 1.795 1.795 0.000   0 1.795
SGMR57 21/12/2017 Call 13.000 1.125 1.125 0.000   0 1.125
SGMR67 21/12/2017 Put 13.000 1.945 1.945 0.000   0 1.945
SGMR17 21/12/2017 Call 13.250 1.030 1.030 0.000   0 1.030
SGMR27 21/12/2017 Put 13.250 2.090 2.090 0.000   0 2.090
SGMQU7 21/12/2017 Call 13.500 0.930 0.930 0.000   0 0.930
SGMQV7 21/12/2017 Put 13.500 2.245 2.245 0.000   0 2.245
SGMQW7 21/12/2017 Call 13.750 0.855 0.855 0.000   0 0.855
SGMQX7 21/12/2017 Put 13.750 2.415 2.415 0.000   0 2.415
SGMR97 21/12/2017 Call 14.000 0.775 0.775 0.000   0 0.775
SGMRF7 21/12/2017 Put 14.000 2.580 2.580 0.000   0 2.580
SGMQY7 21/12/2017 Call 14.250 0.695 0.695 0.000   0 0.695
SGMQZ7 21/12/2017 Put 14.250 2.755 2.755 0.000   0 2.755
SGMQS7 21/12/2017 Call 14.500 0.635 0.635 0.000   0 0.635
SGMQT7 21/12/2017 Put 14.500 2.935 2.935 0.000   0 2.935
SGMR37 21/12/2017 Call 14.750 0.570 0.570 0.000   0 0.570
SGMR47 21/12/2017 Put 14.750 3.115 3.115 0.000   5 3.115

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.