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 12.450 Down -0.010 12.320 12.650 12.600 12.610 12.370 740,368 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 12.445 12.445 0.000   0 12.445
SGMXU9 30/03/2017 Call 5.750 6.700 6.700 0.000   0 6.700
SGMXV9 30/03/2017 Put 5.750 0.000 0.000 0.000   0 0.000
SGMXO9 30/03/2017 Call 6.000 6.450 6.450 0.000   0 6.450
SGMXP9 30/03/2017 Put 6.000 0.000 0.000 0.000   0 0.000
SGMWJ9 30/03/2017 Call 6.250 6.200 6.200 0.000   0 6.200
SGMWK9 30/03/2017 Put 6.250 0.000 0.000 0.000   0 0.000
SGMWF9 30/03/2017 Call 6.500 5.955 5.955 0.000   0 5.955
SGMWG9 30/03/2017 Put 6.500 0.000 0.000 0.000   303 0.000
SGMU29 30/03/2017 Call 6.750 5.705 5.705 0.000   0 5.705
SGMU39 30/03/2017 Put 6.750 0.000 0.000 0.000   257 0.000
SGMTZ9 30/03/2017 Call 7.000 5.455 5.455 0.000   0 5.455
SGMU19 30/03/2017 Put 7.000 0.000 0.000 0.000   49 0.000
SGMTC9 30/03/2017 Call 7.250 5.205 5.205 0.000   0 5.205
SGMTD9 30/03/2017 Put 7.250 0.000 0.000 0.000   69 0.000
SGMTQ9 30/03/2017 Call 7.500 4.955 4.955 0.000   0 4.955
SGMTR9 30/03/2017 Put 7.500 0.000 0.000 0.000   108 0.000
SGMT89 30/03/2017 Call 7.750 4.705 4.705 0.000   0 4.705
SGMT99 30/03/2017 Put 7.750 0.000 0.000 0.000   0 0.000
SGMTG9 30/03/2017 Call 8.000 4.455 4.455 0.000   0 4.455
SGMTH9 30/03/2017 Put 8.000 0.000 0.000 0.000   0 0.000
SGMTW9 30/03/2017 Call 8.250 4.205 4.205 0.000   0 4.205
SGMTX9 30/03/2017 Put 8.250 0.000 0.000 0.000   0 0.000
SGMTM9 30/03/2017 Call 8.500 3.955 3.955 0.000   0 3.955
SGMTN9 30/03/2017 Put 8.500 0.000 0.000 0.000   98 0.000
SGMTA9 30/03/2017 Call 8.750 3.705 3.705 0.000   0 3.705
SGMTB9 30/03/2017 Put 8.750 0.000 0.000 0.000   100 0.000
SGMTI9 30/03/2017 Call 9.000 3.455 3.455 0.000   0 3.455
SGMTJ9 30/03/2017 Put 9.000 0.000 0.000 0.000   0 0.000
SGMTU9 30/03/2017 Call 9.250 3.205 3.205 0.000   0 3.205
SGMTV9 30/03/2017 Put 9.250 0.000 0.000 0.000   100 0.000
SGMTO9 30/03/2017 Call 9.500 2.955 2.955 0.000   0 2.955
SGMTP9 30/03/2017 Put 9.500 0.000 0.000 0.000   73 0.000
SGMT49 30/03/2017 Call 9.750 2.705 2.705 0.000   0 2.705
SGMT59 30/03/2017 Put 9.750 0.000 0.000 0.000   0 0.000
SGMTE9 30/03/2017 Call 10.000 2.455 2.455 0.000   0 2.455
SGMTF9 30/03/2017 Put 10.000 0.000 0.000 0.000   100 0.000
SGMTS9 30/03/2017 Call 10.250 2.205 2.205 0.000   0 2.205
SGMTT9 30/03/2017 Put 10.250 0.000 0.000 0.000   88 0.000
SGMTK9 30/03/2017 Call 10.500 1.960 1.960 0.000   0 1.960
SGMTL9 30/03/2017 Put 10.500 0.000 0.000 0.000   10 0.000
SGMT69 30/03/2017 Call 10.750 1.710 1.710 0.000   0 1.710
SGMT79 30/03/2017 Put 10.750 0.000 0.000 0.000   0 0.000
SGMUC9 30/03/2017 Call 11.000 1.465 1.465 0.000   0 1.465
SGMUD9 30/03/2017 Put 11.000 0.002 0.002 0.000   53 0.002
SGMUM9 30/03/2017 Call 11.250 1.225 1.225 0.000   0 1.225
SGMUN9 30/03/2017 Put 11.250 0.006 0.006 0.000   194 0.006
SGMV79 30/03/2017 Call 11.500 0.990 0.990 0.000   0 0.990
SGMV89 30/03/2017 Put 11.500 0.015 0.015 0.000   337 0.015
SGMV59 30/03/2017 Call 11.750 0.760 0.760 0.000   0 0.760
SGMV69 30/03/2017 Put 11.750 0.035 0.035 0.000   173 0.035
SGME37 30/03/2017 Call 12.000 0.555 0.555 0.000   50 0.555
SGME47 30/03/2017 Put 12.000 0.075 0.075 0.000   606 0.075
SGMIN7 30/03/2017 Call 12.250 0.370 0.370 0.000   200 0.370
SGMIO7 30/03/2017 Put 12.250 0.145 0.145 0.000   200 0.145
SGMIP7 30/03/2017 Call 12.500 0.220 0.220 0.000   41 0.220
SGMIQ7 30/03/2017 Put 12.500 0.245 0.245 0.000   20 0.245
SGMJC7 30/03/2017 Call 12.750 0.120 0.120 0.000   203 0.120
SGMJD7 30/03/2017 Put 12.750 0.395 0.395 0.000   55 0.395
SGMKH7 30/03/2017 Call 13.000 0.055 0.055 0.000   315 0.055
SGMKI7 30/03/2017 Put 13.000 0.585 0.585 0.000   60 0.585
SGMKK7 30/03/2017 Call 13.250 0.020 0.020 0.000   65 0.020
SGMKJ7 30/03/2017 Put 13.250 0.810 0.810 0.000   0 0.810
SGMKL7 30/03/2017 Call 13.500 0.008 0.008 0.000   128 0.008
SGMKM7 30/03/2017 Put 13.500 1.050 1.050 0.000   0 1.050
SGMKO7 30/03/2017 Call 13.750 0.002 0.002 0.000   0 0.002
SGMKN7 30/03/2017 Put 13.750 1.300 1.300 0.000   0 1.300
SGMLM7 30/03/2017 Call 14.000 0.001 0.001 0.000   86 0.001
SGMLN7 30/03/2017 Put 14.000 1.550 1.550 0.000   11 1.550
SGMM27 30/03/2017 Call 14.250 0.000 0.000 0.000   109 0.000
SGMM37 30/03/2017 Put 14.250 1.800 1.800 0.000   0 1.800
SGMMG7 30/03/2017 Call 14.500 0.000 0.000 0.000   0 0.000
SGMMH7 30/03/2017 Put 14.500 2.050 2.050 0.000   0 2.050
SGMP17 30/03/2017 Call 14.750 0.000 0.000 0.000   100 0.000
SGMP27 30/03/2017 Put 14.750 2.300 2.300 0.000   0 2.300
SGMPT7 30/03/2017 Call 15.000 0.000 0.000 0.000   87 0.000
SGMPU7 30/03/2017 Put 15.000 2.550 2.550 0.000   0 2.550
SGMQA7 30/03/2017 Call 15.500 0.000 0.000 0.000   91 0.000
SGMQB7 30/03/2017 Put 15.500 3.050 3.050 0.000   0 3.050
SGMSS7 27/04/2017 Call 0.010 12.460 12.460 0.000   0 12.460
SGMFP7 27/04/2017 Call 8.000 4.465 4.465 0.000   0 4.465
SGMFQ7 27/04/2017 Put 8.000 0.000 0.000 0.000   0 0.000
SGMFR7 27/04/2017 Call 8.250 4.215 4.215 0.000   0 4.215
SGMFS7 27/04/2017 Put 8.250 0.000 0.000 0.000   0 0.000
SGMFT7 27/04/2017 Call 8.500 3.965 3.965 0.000   0 3.965
SGMFU7 27/04/2017 Put 8.500 0.000 0.000 0.000   0 0.000
SGMFV7 27/04/2017 Call 8.750 3.720 3.720 0.000   0 3.720
SGMFW7 27/04/2017 Put 8.750 0.000 0.000 0.000   0 0.000
SGMFX7 27/04/2017 Call 9.000 3.470 3.470 0.000   0 3.470
SGMFY7 27/04/2017 Put 9.000 0.001 0.001 0.000   0 0.001
SGMFZ7 27/04/2017 Call 9.250 3.225 3.225 0.000   0 3.225
SGMG17 27/04/2017 Put 9.250 0.001 0.001 0.000   0 0.001
SGMG27 27/04/2017 Call 9.500 2.980 2.980 0.000   0 2.980
SGMG37 27/04/2017 Put 9.500 0.003 0.003 0.000   0 0.003
SGMG47 27/04/2017 Call 9.750 2.735 2.735 0.000   0 2.735
SGMG57 27/04/2017 Put 9.750 0.006 0.006 0.000   0 0.006
SGMG67 27/04/2017 Call 10.000 2.495 2.495 0.000   0 2.495
SGMG77 27/04/2017 Put 10.000 0.010 0.010 0.000   0 0.010
SGMG87 27/04/2017 Call 10.250 2.255 2.255 0.000   0 2.255
SGMG97 27/04/2017 Put 10.250 0.020 0.020 0.000   0 0.020
SGMGK7 27/04/2017 Call 10.500 2.015 2.015 0.000   0 2.015
SGMGL7 27/04/2017 Put 10.500 0.030 0.030 0.000   20 0.030
SGMGM7 27/04/2017 Call 10.750 1.785 1.785 0.000   0 1.785
SGMGN7 27/04/2017 Put 10.750 0.050 0.050 0.000   0 0.050
SGMGO7 27/04/2017 Call 11.000 1.555 1.555 0.000   0 1.555
SGMGP7 27/04/2017 Put 11.000 0.075 0.075 0.000   0 0.075
SGMGQ7 27/04/2017 Call 11.250 1.335 1.335 0.000   0 1.335
SGMGR7 27/04/2017 Put 11.250 0.105 0.105 0.000   0 0.105
SGMGS7 27/04/2017 Call 11.500 1.125 1.125 0.000   100 1.125
SGMGT7 27/04/2017 Put 11.500 0.150 0.150 0.000   60 0.150
SGMGV7 27/04/2017 Call 11.750 0.930 0.930 0.000   191 0.930
SGMGW7 27/04/2017 Put 11.750 0.200 0.200 0.000   39 0.200
SGMGX7 27/04/2017 Call 12.000 0.745 0.745 0.000   10 0.745
SGMGY7 27/04/2017 Put 12.000 0.270 0.270 0.000   0 0.270
SGMIR7 27/04/2017 Call 12.250 0.580 0.580 0.000   0 0.580
SGMIS7 27/04/2017 Put 12.250 0.355 0.355 0.000   0 0.355
SGMIT7 27/04/2017 Call 12.500 0.440 0.440 0.000   0 0.440
SGMIU7 27/04/2017 Put 12.500 0.465 0.465 0.000   0 0.465
SGMJE7 27/04/2017 Call 12.750 0.320 0.320 0.000   0 0.320
SGMJF7 27/04/2017 Put 12.750 0.595 0.595 0.000   92 0.595
SGMKP7 27/04/2017 Call 13.000 0.225 0.225 0.000   75 0.225
SGMKQ7 27/04/2017 Put 13.000 0.745 0.745 0.000   0 0.745
SGMKS7 27/04/2017 Call 13.250 0.150 0.150 0.000   0 0.150
SGMKR7 27/04/2017 Put 13.250 0.920 0.920 0.000   0 0.920
SGMKT7 27/04/2017 Call 13.500 0.100 0.100 0.000   0 0.100
SGMKU7 27/04/2017 Put 13.500 1.120 1.120 0.000   0 1.120
SGMKW7 27/04/2017 Call 13.750 0.060 0.060 0.000   100 0.060
SGMKV7 27/04/2017 Put 13.750 1.335 1.335 0.000   0 1.335
SGMLO7 27/04/2017 Call 14.000 0.040 0.040 0.000   0 0.040
SGMLP7 27/04/2017 Put 14.000 1.565 1.565 0.000   0 1.565
SGMM47 27/04/2017 Call 14.250 0.025 0.025 0.000   0 0.025
SGMM57 27/04/2017 Put 14.250 1.805 1.805 0.000   0 1.805
SGMMI7 27/04/2017 Call 14.500 0.015 0.015 0.000   0 0.015
SGMMJ7 27/04/2017 Put 14.500 2.050 2.050 0.000   0 2.050
SGMP37 27/04/2017 Call 14.750 0.008 0.008 0.000   31 0.008
SGMP47 27/04/2017 Put 14.750 2.300 2.300 0.000   0 2.300
SGMPV7 27/04/2017 Call 15.000 0.004 0.004 0.000   8 0.004
SGMPW7 27/04/2017 Put 15.000 2.550 2.550 0.000   0 2.550
SGMQC7 27/04/2017 Call 15.500 0.001 0.001 0.000   0 0.001
SGMQD7 27/04/2017 Put 15.500 3.050 3.050 0.000   0 3.050
SGMUJ7 25/05/2017 Call 0.010 12.475 12.475 0.000   0 12.475
SGMTC7 25/05/2017 Call 9.250 3.265 3.265 0.000   0 3.265
SGMTD7 25/05/2017 Put 9.250 0.020 0.020 0.000   0 0.020
SGMT27 25/05/2017 Call 9.500 3.025 3.025 0.000   0 3.025
SGMT37 25/05/2017 Put 9.500 0.030 0.030 0.000   0 0.030
SGMSZ7 25/05/2017 Call 9.750 2.785 2.785 0.000   0 2.785
SGMT17 25/05/2017 Put 9.750 0.040 0.040 0.000   0 0.040
SGMST7 25/05/2017 Call 10.000 2.550 2.550 0.000   100 2.550
SGMSU7 25/05/2017 Put 10.000 0.055 0.055 0.000   0 0.055
SGMRT7 25/05/2017 Call 10.250 2.320 2.320 0.000   0 2.320
SGMRU7 25/05/2017 Put 10.250 0.080 0.080 0.000   0 0.080
SGMRP7 25/05/2017 Call 10.500 2.090 2.090 0.000   0 2.090
SGMRQ7 25/05/2017 Put 10.500 0.100 0.100 0.000   50 0.100
SGMPL7 25/05/2017 Call 10.750 1.870 1.870 0.000   0 1.870
SGMPM7 25/05/2017 Put 10.750 0.130 0.130 0.000   0 0.130
SGMMK7 25/05/2017 Call 11.000 1.655 1.655 0.000   0 1.655
SGMML7 25/05/2017 Put 11.000 0.165 0.165 0.000   0 0.165
SGMMM7 25/05/2017 Call 11.250 1.450 1.450 0.000   0 1.450
SGMMN7 25/05/2017 Put 11.250 0.210 0.210 0.000   0 0.210
SGMMO7 25/05/2017 Call 11.500 1.250 1.250 0.000   0 1.250
SGMMP7 25/05/2017 Put 11.500 0.260 0.260 0.000   0 0.260
SGMMQ7 25/05/2017 Call 11.750 1.065 1.065 0.000   0 1.065
SGMMR7 25/05/2017 Put 11.750 0.325 0.325 0.000   0 0.325
SGMMS7 25/05/2017 Call 12.000 0.895 0.895 0.000   0 0.895
SGMMT7 25/05/2017 Put 12.000 0.405 0.405 0.000   0 0.405
SGMMU7 25/05/2017 Call 12.250 0.735 0.735 0.000   0 0.735
SGMMV7 25/05/2017 Put 12.250 0.495 0.495 0.000   0 0.495
SGMMW7 25/05/2017 Call 12.500 0.595 0.595 0.000   0 0.595
SGMMX7 25/05/2017 Put 12.500 0.605 0.605 0.000   0 0.605
SGMMY7 25/05/2017 Call 12.750 0.470 0.470 0.000   0 0.470
SGMMZ7 25/05/2017 Put 12.750 0.725 0.725 0.000   30 0.725
SGMN17 25/05/2017 Call 13.000 0.365 0.365 0.000   0 0.365
SGMN27 25/05/2017 Put 13.000 0.870 0.870 0.000   0 0.870
SGMN37 25/05/2017 Call 13.250 0.275 0.275 0.000   0 0.275
SGMN47 25/05/2017 Put 13.250 1.035 1.035 0.000   0 1.035
SGMN57 25/05/2017 Call 13.500 0.205 0.205 0.000   100 0.205
SGMN67 25/05/2017 Put 13.500 1.215 1.215 0.000   0 1.215
SGMN77 25/05/2017 Call 13.750 0.150 0.150 0.000   69 0.150
SGMN87 25/05/2017 Put 13.750 1.410 1.410 0.000   0 1.410
SGMN97 25/05/2017 Call 14.000 0.105 0.105 0.000   44 0.105
SGMNK7 25/05/2017 Put 14.000 1.615 1.615 0.000   0 1.615
SGMNL7 25/05/2017 Call 14.250 0.075 0.075 0.000   100 0.075
SGMNM7 25/05/2017 Put 14.250 1.835 1.835 0.000   0 1.835
SGMNN7 25/05/2017 Call 14.500 0.050 0.050 0.000   0 0.050
SGMNO7 25/05/2017 Put 14.500 2.070 2.070 0.000   22 2.070
SGMP57 25/05/2017 Call 14.750 0.035 0.035 0.000   193 0.035
SGMP67 25/05/2017 Put 14.750 2.305 2.305 0.000   47 2.305
SGMPX7 25/05/2017 Call 15.000 0.025 0.025 0.000   0 0.025
SGMPY7 25/05/2017 Put 15.000 2.550 2.550 0.000   0 2.550
SGMQE7 25/05/2017 Call 15.500 0.010 0.010 0.000   172 0.010
SGMQF7 25/05/2017 Put 15.500 3.050 3.050 0.000   0 3.050
SGMYS9 29/06/2017 Call 0.010 12.500 12.500 0.000   0 12.500
SGMYT9 29/06/2017 Call 5.750 6.730 6.730 0.000   0 6.730
SGMYU9 29/06/2017 Put 5.750 0.000 0.000 0.000   0 0.000
SGMYK9 29/06/2017 Call 6.000 6.480 6.480 0.000   0 6.480
SGMYL9 29/06/2017 Put 6.000 0.000 0.000 0.000   0 0.000
SGMY69 29/06/2017 Call 6.250 6.235 6.235 0.000   0 6.235
SGMY79 29/06/2017 Put 6.250 0.000 0.000 0.000   0 0.000
SGMXW9 29/06/2017 Call 6.500 5.985 5.985 0.000   0 5.985
SGMXY9 29/06/2017 Put 6.500 0.001 0.001 0.000   132 0.001
SGMYG9 29/06/2017 Call 6.750 5.740 5.740 0.000   0 5.740
SGMYH9 29/06/2017 Put 6.750 0.001 0.001 0.000   0 0.001
SGMYM9 29/06/2017 Call 7.000 5.495 5.495 0.000   0 5.495
SGMYN9 29/06/2017 Put 7.000 0.002 0.002 0.000   0 0.002
SGMY89 29/06/2017 Call 7.250 5.250 5.250 0.000   0 5.250
SGMY99 29/06/2017 Put 7.250 0.004 0.004 0.000   0 0.004
SGMXZ9 29/06/2017 Call 7.500 5.010 5.010 0.000   0 5.010
SGMY19 29/06/2017 Put 7.500 0.006 0.006 0.000   0 0.006
SGMYE9 29/06/2017 Call 7.750 4.765 4.765 0.000   0 4.765
SGMYF9 29/06/2017 Put 7.750 0.009 0.009 0.000   0 0.009
SGMYC9 29/06/2017 Call 8.000 4.520 4.520 0.000   0 4.520
SGMYD9 29/06/2017 Put 8.000 0.015 0.015 0.000   0 0.015
SGMY29 29/06/2017 Call 8.250 4.280 4.280 0.000   0 4.280
SGMY39 29/06/2017 Put 8.250 0.020 0.020 0.000   0 0.020
SGMYO9 29/06/2017 Call 8.500 4.040 4.040 0.000   0 4.040
SGMYP9 29/06/2017 Put 8.500 0.030 0.030 0.000   0 0.030
SGMYI9 29/06/2017 Call 8.750 3.800 3.800 0.000   0 3.800
SGMYJ9 29/06/2017 Put 8.750 0.040 0.040 0.000   0 0.040
SGMYA9 29/06/2017 Call 9.000 3.560 3.560 0.000   0 3.560
SGMYB9 29/06/2017 Put 9.000 0.050 0.050 0.000   0 0.050
SGMY49 29/06/2017 Call 9.250 3.325 3.325 0.000   0 3.325
SGMY59 29/06/2017 Put 9.250 0.065 0.065 0.000   0 0.065
SGMYQ9 29/06/2017 Call 9.500 3.090 3.090 0.000   0 3.090
SGMYR9 29/06/2017 Put 9.500 0.085 0.085 0.000   0 0.085
SGMYV9 29/06/2017 Call 9.750 2.860 2.860 0.000   0 2.860
SGMYW9 29/06/2017 Put 9.750 0.105 0.105 0.000   0 0.105
SGMYX9 29/06/2017 Call 10.000 2.635 2.635 0.000   0 2.635
SGMYZ9 29/06/2017 Put 10.000 0.130 0.130 0.000   0 0.130
SGMZ59 29/06/2017 Call 10.250 2.410 2.410 0.000   0 2.410
SGMZ69 29/06/2017 Put 10.250 0.155 0.155 0.000   0 0.155
SGMZ79 29/06/2017 Call 10.500 2.195 2.195 0.000   20 2.195
SGMZ89 29/06/2017 Put 10.500 0.190 0.190 0.215 90 1,869 0.190
SGMZD9 29/06/2017 Call 10.750 1.980 1.980 0.000   0 1.980
SGMZE9 29/06/2017 Put 10.750 0.225 0.225 0.000   0 0.225
SGMZF9 29/06/2017 Call 11.000 1.775 1.775 0.000   25 1.775
SGMZG9 29/06/2017 Put 11.000 0.270 0.270 0.000   0 0.270
SGMCW7 29/06/2017 Call 11.250 1.575 1.575 0.000   0 1.575
SGMCX7 29/06/2017 Put 11.250 0.320 0.320 0.000   0 0.320
SGMD87 29/06/2017 Call 11.500 1.390 1.390 0.000   0 1.390
SGMD97 29/06/2017 Put 11.500 0.380 0.380 0.000   0 0.380
SGME57 29/06/2017 Call 11.750 1.210 1.210 0.000   0 1.210
SGME67 29/06/2017 Put 11.750 0.450 0.450 0.000   0 0.450
SGME77 29/06/2017 Call 12.000 1.045 1.045 0.000   0 1.045
SGME87 29/06/2017 Put 12.000 0.530 0.530 0.000   0 0.530
SGMIV7 29/06/2017 Call 12.250 0.890 0.890 0.000   0 0.890
SGMIW7 29/06/2017 Put 12.250 0.630 0.630 0.000   0 0.630
SGMIX7 29/06/2017 Call 12.500 0.750 0.750 0.000   100 0.750
SGMIY7 29/06/2017 Put 12.500 0.735 0.735 0.000   0 0.735
SGMJG7 29/06/2017 Call 12.750 0.620 0.620 0.000   0 0.620
SGMJH7 29/06/2017 Put 12.750 0.855 0.855 0.000   0 0.855
SGMKY7 29/06/2017 Call 13.000 0.510 0.510 0.000   0 0.510
SGMKX7 29/06/2017 Put 13.000 0.995 0.995 0.000   0 0.995
SGMUY7 29/06/2017 Call 13.010 0.505 0.505 0.000   0 0.505
SGMUZ7 29/06/2017 Put 13.010 0.995 0.995 0.000   0 0.995
SGMKZ7 29/06/2017 Call 13.250 0.410 0.410 0.000   72 0.410
SGML17 29/06/2017 Put 13.250 1.145 1.145 0.000   0 1.145
SGML37 29/06/2017 Call 13.500 0.325 0.325 0.000   0 0.325
SGML27 29/06/2017 Put 13.500 1.315 1.315 0.000   0 1.315
SGML47 29/06/2017 Call 13.750 0.255 0.255 0.000   0 0.255
SGML57 29/06/2017 Put 13.750 1.495 1.495 0.000   0 1.495
SGMLQ7 29/06/2017 Call 14.000 0.195 0.195 0.000   0 0.195
SGMLR7 29/06/2017 Put 14.000 1.690 1.690 0.000   0 1.690
SGMM67 29/06/2017 Call 14.250 0.145 0.145 0.000   0 0.145
SGMM77 29/06/2017 Put 14.250 1.895 1.895 0.000   0 1.895
SGMNP7 29/06/2017 Call 14.500 0.110 0.110 0.000   2,036 0.110
SGMNQ7 29/06/2017 Put 14.500 2.110 2.110 0.000   0 2.110
SGMP77 29/06/2017 Call 14.750 0.080 0.080 0.000   0 0.080
SGMP87 29/06/2017 Put 14.750 2.335 2.335 0.000   0 2.335
SGMPZ7 29/06/2017 Call 15.000 0.060 0.060 0.000   86 0.060
SGMQ17 29/06/2017 Put 15.000 2.570 2.570 0.000   0 2.570
SGMQG7 29/06/2017 Call 15.500 0.030 0.030 0.000   480 0.030
SGMQH7 29/06/2017 Put 15.500 3.060 3.060 0.000   0 3.060
SGMTE7 27/07/2017 Call 9.250 3.340 3.340 0.000   0 3.340
SGMTF7 27/07/2017 Put 9.250 0.075 0.075 0.000   0 0.075
SGMT47 27/07/2017 Call 9.500 3.110 3.110 0.000   0 3.110
SGMT57 27/07/2017 Put 9.500 0.095 0.095 0.000   0 0.095
SGMT67 27/07/2017 Call 9.750 2.880 2.880 0.000   0 2.880
SGMT77 27/07/2017 Put 9.750 0.115 0.115 0.000   0 0.115
SGMSV7 27/07/2017 Call 10.000 2.660 2.660 0.000   0 2.660
SGMSW7 27/07/2017 Put 10.000 0.140 0.140 0.000   0 0.140
SGMSQ7 27/07/2017 Call 10.250 2.440 2.440 0.000   0 2.440
SGMSR7 27/07/2017 Put 10.250 0.170 0.170 0.000   0 0.170
SGMSO7 27/07/2017 Call 10.500 2.230 2.230 0.000   0 2.230
SGMSP7 27/07/2017 Put 10.500 0.210 0.210 0.000   0 0.210
SGMSE7 27/07/2017 Call 10.750 2.025 2.025 0.000   0 2.025
SGMSF7 27/07/2017 Put 10.750 0.250 0.250 0.000   0 0.250
SGMSA7 27/07/2017 Call 11.000 1.825 1.825 0.000   0 1.825
SGMSB7 27/07/2017 Put 11.000 0.300 0.300 0.000   0 0.300
SGMRX7 27/07/2017 Call 11.250 1.635 1.635 0.000   0 1.635
SGMRY7 27/07/2017 Put 11.250 0.360 0.360 0.000   0 0.360
SGMS27 27/07/2017 Call 11.500 1.455 1.455 0.000   100 1.455
SGMS37 27/07/2017 Put 11.500 0.430 0.430 0.000   0 0.430
SGMS67 27/07/2017 Call 11.750 1.285 1.285 0.000   0 1.285
SGMS77 27/07/2017 Put 11.750 0.510 0.510 0.000   0 0.510
SGMSG7 27/07/2017 Call 12.000 1.125 1.125 0.000   0 1.125
SGMSH7 27/07/2017 Put 12.000 0.595 0.595 0.000   0 0.595
SGMRZ7 27/07/2017 Call 12.250 0.980 0.980 0.000   0 0.980
SGMS17 27/07/2017 Put 12.250 0.700 0.700 0.000   0 0.700
SGMS47 27/07/2017 Call 12.500 0.840 0.840 0.000   19 0.840
SGMS57 27/07/2017 Put 12.500 0.810 0.810 0.000   0 0.810
SGMS87 27/07/2017 Call 12.750 0.720 0.720 0.000   0 0.720
SGMS97 27/07/2017 Put 12.750 0.940 0.940 0.000   0 0.940
SGMSI7 27/07/2017 Call 13.000 0.605 0.605 0.000   64 0.605
SGMSJ7 27/07/2017 Put 13.000 1.075 1.075 0.000   0 1.075
SGMSM7 27/07/2017 Call 13.250 0.505 0.505 0.000   57 0.505
SGMSN7 27/07/2017 Put 13.250 1.225 1.225 0.000   0 1.225
SGMSC7 27/07/2017 Call 13.500 0.420 0.420 0.000   44 0.420
SGMSD7 27/07/2017 Put 13.500 1.390 1.390 0.000   0 1.390
SGMSK7 27/07/2017 Call 13.750 0.340 0.340 0.000   15 0.340
SGMSL7 27/07/2017 Put 13.750 1.560 1.560 0.000   0 1.560
SGMTI7 27/07/2017 Call 14.000 0.270 0.270 0.000   0 0.270
SGMTJ7 27/07/2017 Put 14.000 1.745 1.745 0.000   0 1.745
SGMTM7 27/07/2017 Call 14.250 0.215 0.215 0.000   0 0.215
SGMTN7 27/07/2017 Put 14.250 1.940 1.940 0.000   0 1.940
SGMTK7 27/07/2017 Call 14.500 0.170 0.170 0.000   0 0.170
SGMTL7 27/07/2017 Put 14.500 2.145 2.145 0.000   0 2.145
SGMUO7 27/07/2017 Call 14.750 0.130 0.130 0.000   0 0.130
SGMUP7 27/07/2017 Put 14.750 2.360 2.360 0.000   0 2.360
SGMUM7 27/07/2017 Call 15.000 0.100 0.100 0.000   0 0.100
SGMUN7 27/07/2017 Put 15.000 2.590 2.590 0.000   0 2.590
SGMUW7 24/08/2017 Call 10.500 2.295 2.295 0.000   0 2.295
SGMUX7 24/08/2017 Put 10.500 0.265 0.265 0.000   0 0.265
SGMUK7 24/08/2017 Call 10.750 2.100 2.100 0.000   0 2.100
SGMUL7 24/08/2017 Put 10.750 0.315 0.315 0.000   0 0.315
SGMTW7 24/08/2017 Call 11.000 1.905 1.905 0.000   0 1.905
SGMTX7 24/08/2017 Put 11.000 0.370 0.370 0.000   0 0.370
SGMTS7 24/08/2017 Call 11.250 1.730 1.730 0.000   0 1.730
SGMTT7 24/08/2017 Put 11.250 0.435 0.435 0.000   0 0.435
SGMTO7 24/08/2017 Call 11.500 1.550 1.550 0.000   0 1.550
SGMTP7 24/08/2017 Put 11.500 0.505 0.505 0.000   0 0.505
SGMU17 24/08/2017 Call 11.750 1.390 1.390 0.000   0 1.390
SGMU27 24/08/2017 Put 11.750 0.590 0.590 0.000   0 0.590
SGMU97 24/08/2017 Call 12.000 1.230 1.230 0.000   0 1.230
SGMUA7 24/08/2017 Put 12.000 0.680 0.680 0.000   0 0.680
SGMTU7 24/08/2017 Call 12.250 1.090 1.090 0.000   0 1.090
SGMTV7 24/08/2017 Put 12.250 0.790 0.790 0.000   0 0.790
SGMTQ7 24/08/2017 Call 12.500 0.950 0.950 0.000   0 0.950
SGMTR7 24/08/2017 Put 12.500 0.900 0.900 0.000   0 0.900
SGMU37 24/08/2017 Call 12.750 0.830 0.830 0.000   0 0.830
SGMU47 24/08/2017 Put 12.750 1.030 1.030 0.000   0 1.030
SGMUB7 24/08/2017 Call 13.000 0.715 0.715 0.000   0 0.715
SGMUC7 24/08/2017 Put 13.000 1.165 1.165 0.000   0 1.165
SGMUH7 24/08/2017 Call 13.250 0.610 0.610 0.000   0 0.610
SGMUI7 24/08/2017 Put 13.250 1.315 1.315 0.000   58 1.315
SGMU77 24/08/2017 Call 13.500 0.520 0.520 0.000   0 0.520
SGMU87 24/08/2017 Put 13.500 1.475 1.475 0.000   0 1.475
SGMTY7 24/08/2017 Call 13.750 0.435 0.435 0.000   0 0.435
SGMTZ7 24/08/2017 Put 13.750 1.640 1.640 0.000   0 1.640
SGMUD7 24/08/2017 Call 14.000 0.365 0.365 0.000   86 0.365
SGMUE7 24/08/2017 Put 14.000 1.820 1.820 0.000   0 1.820
SGMUF7 24/08/2017 Call 14.250 0.300 0.300 0.000   32 0.300
SGMUG7 24/08/2017 Put 14.250 2.010 2.010 0.000   0 2.010
SGMU57 24/08/2017 Call 14.500 0.245 0.245 0.000   57 0.245
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   100 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 0.160 0.160 0.000   31 0.160
SGMUT7 24/08/2017 Put 15.000 2.625 2.625 0.000   0 2.625
SGMFI7 28/09/2017 Call 0.010 12.570 12.570 0.000   0 12.570
SGMEI7 28/09/2017 Call 7.500 5.070 5.070 0.000   0 5.070
SGMEJ7 28/09/2017 Put 7.500 0.030 0.030 0.000   0 0.030
SGMFG7 28/09/2017 Call 7.750 4.830 4.830 0.000   0 4.830
SGMFH7 28/09/2017 Put 7.750 0.040 0.040 0.000   100 0.040
SGMF37 28/09/2017 Call 8.000 4.595 4.595 0.000   0 4.595
SGMF47 28/09/2017 Put 8.000 0.055 0.055 0.000   0 0.055
SGMEO7 28/09/2017 Call 8.250 4.360 4.360 0.000   0 4.360
SGMEP7 28/09/2017 Put 8.250 0.070 0.070 0.000   0 0.070
SGMEU7 28/09/2017 Call 8.500 4.125 4.125 0.000   0 4.125
SGMEV7 28/09/2017 Put 8.500 0.085 0.085 0.000   0 0.085
SGMF97 28/09/2017 Call 8.750 3.895 3.895 0.000   0 3.895
SGMFF7 28/09/2017 Put 8.750 0.105 0.105 0.000   0 0.105
SGMF57 28/09/2017 Call 9.000 3.665 3.665 0.000   0 3.665
SGMF67 28/09/2017 Put 9.000 0.125 0.125 0.000   0 0.125
SGMEM7 28/09/2017 Call 9.250 3.440 3.440 0.000   0 3.440
SGMEN7 28/09/2017 Put 9.250 0.145 0.145 0.000   0 0.145
SGMES7 28/09/2017 Call 9.500 3.220 3.220 0.000   0 3.220
SGMET7 28/09/2017 Put 9.500 0.175 0.175 0.000   0 0.175
SGMEW7 28/09/2017 Call 9.750 3.000 3.000 0.000   0 3.000
SGMEX7 28/09/2017 Put 9.750 0.205 0.205 0.000   0 0.205
SGMF17 28/09/2017 Call 10.000 2.795 2.795 0.000   0 2.795
SGMF27 28/09/2017 Put 10.000 0.245 0.245 0.000   0 0.245
SGMEK7 28/09/2017 Call 10.250 2.590 2.590 0.000   0 2.590
SGMEL7 28/09/2017 Put 10.250 0.285 0.285 0.000   0 0.285
SGMEQ7 28/09/2017 Call 10.500 2.390 2.390 0.000   0 2.390
SGMER7 28/09/2017 Put 10.500 0.335 0.335 0.000   0 0.335
SGMEY7 28/09/2017 Call 10.750 2.195 2.195 0.000   0 2.195
SGMEZ7 28/09/2017 Put 10.750 0.385 0.385 0.000   0 0.385
SGMF77 28/09/2017 Call 11.000 2.010 2.010 0.000   0 2.010
SGMF87 28/09/2017 Put 11.000 0.450 0.450 0.000   0 0.450
SGMFJ7 28/09/2017 Call 11.250 1.835 1.835 0.000   0 1.835
SGMFK7 28/09/2017 Put 11.250 0.520 0.520 0.000   0 0.520
SGMFL7 28/09/2017 Call 11.500 1.665 1.665 0.000   0 1.665
SGMFM7 28/09/2017 Put 11.500 0.600 0.600 0.000   0 0.600
SGMFN7 28/09/2017 Call 11.750 1.505 1.505 0.000   0 1.505
SGMFO7 28/09/2017 Put 11.750 0.685 0.685 0.000   0 0.685
SGMGZ7 28/09/2017 Call 12.000 1.350 1.350 0.000   0 1.350
SGMI17 28/09/2017 Put 12.000 0.780 0.780 0.000   0 0.780
SGMIZ7 28/09/2017 Call 12.250 1.210 1.210 0.000   0 1.210
SGMJ17 28/09/2017 Put 12.250 0.890 0.890 0.000   0 0.890
SGMJ27 28/09/2017 Call 12.500 1.075 1.075 0.000   0 1.075
SGMJ37 28/09/2017 Put 12.500 1.000 1.000 0.000   0 1.000
SGMJI7 28/09/2017 Call 12.750 0.950 0.950 0.000   0 0.950
SGMJJ7 28/09/2017 Put 12.750 1.130 1.130 0.000   0 1.130
SGML67 28/09/2017 Call 13.000 0.835 0.835 0.000   0 0.835
SGML77 28/09/2017 Put 13.000 1.260 1.260 0.000   0 1.260
SGML97 28/09/2017 Call 13.250 0.735 0.735 0.000   0 0.735
SGML87 28/09/2017 Put 13.250 1.410 1.410 0.000   0 1.410
SGMLA7 28/09/2017 Call 13.500 0.630 0.630 0.000   0 0.630
SGMLB7 28/09/2017 Put 13.500 1.560 1.560 0.000   0 1.560
SGMLD7 28/09/2017 Call 13.750 0.550 0.550 0.000   0 0.550
SGMLC7 28/09/2017 Put 13.750 1.730 1.730 0.000   0 1.730
SGMLS7 28/09/2017 Call 14.000 0.465 0.465 0.000   0 0.465
SGMLT7 28/09/2017 Put 14.000 1.900 1.900 0.000   0 1.900
SGMM87 28/09/2017 Call 14.250 0.400 0.400 0.000   0 0.400
SGMM97 28/09/2017 Put 14.250 2.085 2.085 0.000   0 2.085
SGMNR7 28/09/2017 Call 14.500 0.335 0.335 0.000   0 0.335
SGMNS7 28/09/2017 Put 14.500 2.275 2.275 0.000   0 2.275
SGMP97 28/09/2017 Call 14.750 0.285 0.285 0.000   0 0.285
SGMPK7 28/09/2017 Put 14.750 2.475 2.475 0.000   0 2.475
SGMQ27 28/09/2017 Call 15.000 0.235 0.235 0.000   0 0.235
SGMQ37 28/09/2017 Put 15.000 2.685 2.685 0.000   0 2.685
SGMQI7 28/09/2017 Call 15.500 0.160 0.160 0.000   201 0.160
SGMQJ7 28/09/2017 Put 15.500 3.130 3.130 0.000   0 3.130
SGMRK7 21/12/2017 Call 0.010 12.400 12.400 0.000   0 12.400
SGMTG7 21/12/2017 Call 9.250 3.480 3.480 0.000   0 3.480
SGMTH7 21/12/2017 Put 9.250 0.260 0.260 0.000   0 0.260
SGMTA7 21/12/2017 Call 9.500 3.275 3.275 0.000   0 3.275
SGMTB7 21/12/2017 Put 9.500 0.300 0.300 0.000   0 0.300
SGMT87 21/12/2017 Call 9.750 3.070 3.070 0.000   0 3.070
SGMT97 21/12/2017 Put 9.750 0.340 0.340 0.000   0 0.340
SGMSX7 21/12/2017 Call 10.000 2.870 2.870 0.000   0 2.870
SGMSY7 21/12/2017 Put 10.000 0.395 0.395 0.000   0 0.395
SGMRV7 21/12/2017 Call 10.250 2.675 2.675 0.000   0 2.675
SGMRW7 21/12/2017 Put 10.250 0.450 0.450 0.000   0 0.450
SGMRR7 21/12/2017 Call 10.500 2.485 2.485 0.000   0 2.485
SGMRS7 21/12/2017 Put 10.500 0.510 0.510 0.000   0 0.510
SGMRN7 21/12/2017 Call 10.750 2.305 2.305 0.000   0 2.305
SGMRO7 21/12/2017 Put 10.750 0.580 0.580 0.000   0 0.580
SGMRL7 21/12/2017 Call 11.000 2.125 2.125 0.000   0 2.125
SGMRM7 21/12/2017 Put 11.000 0.655 0.655 0.000   0 0.655
SGMQK7 21/12/2017 Call 11.250 1.960 1.960 0.000   0 1.960
SGMQL7 21/12/2017 Put 11.250 0.740 0.740 0.000   0 0.740
SGMRG7 21/12/2017 Call 11.500 1.795 1.795 0.000   0 1.795
SGMRH7 21/12/2017 Put 11.500 0.830 0.830 0.000   0 0.830
SGMQO7 21/12/2017 Call 11.750 1.645 1.645 0.000   0 1.645
SGMQP7 21/12/2017 Put 11.750 0.930 0.930 0.000   0 0.930
SGMR77 21/12/2017 Call 12.000 1.500 1.500 0.000   0 1.500
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 1.145 1.145 0.000   0 1.145
SGMRI7 21/12/2017 Call 12.500 1.235 1.235 0.000   0 1.235
SGMRJ7 21/12/2017 Put 12.500 1.275 1.275 0.000   0 1.275
SGMQQ7 21/12/2017 Call 12.750 1.110 1.110 0.000   0 1.110
SGMQR7 21/12/2017 Put 12.750 1.400 1.400 0.000   0 1.400
SGMR57 21/12/2017 Call 13.000 1.000 1.000 0.000   0 1.000
SGMR67 21/12/2017 Put 13.000 1.540 1.540 0.000   0 1.540
SGMR17 21/12/2017 Call 13.250 0.895 0.895 0.000   0 0.895
SGMR27 21/12/2017 Put 13.250 1.690 1.690 0.000   0 1.690
SGMQU7 21/12/2017 Call 13.500 0.790 0.790 0.000   0 0.790
SGMQV7 21/12/2017 Put 13.500 1.840 1.840 0.000   0 1.840
SGMQW7 21/12/2017 Call 13.750 0.705 0.705 0.000   0 0.705
SGMQX7 21/12/2017 Put 13.750 2.005 2.005 0.000   0 2.005
SGMR97 21/12/2017 Call 14.000 0.625 0.625 0.000   0 0.625
SGMRF7 21/12/2017 Put 14.000 2.170 2.170 0.000   0 2.170
SGMQY7 21/12/2017 Call 14.250 0.550 0.550 0.000   0 0.550
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 2.525 2.525 0.000   0 2.525
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   5 2.715
SGMUU7 21/12/2017 Call 15.000 0.365 0.365 0.000   0 0.365
SGMUV7 21/12/2017 Put 15.000 2.915 2.915 0.000   0 2.915

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.