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 7.040 Down -0.050 6.860 7.160 6.990 7.140 6.920 1,380,367 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGML79 25/02/2016 Call 0.010 7.035 7.035 0.000   0 7.035
SGMMA9 25/02/2016 Call 4.800 2.250 2.250 0.000   0 2.250
SGMMB9 25/02/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SGMLS9 25/02/2016 Call 4.900 2.150 2.150 0.000   0 2.150
SGMLT9 25/02/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SGMLC9 25/02/2016 Call 5.000 2.050 2.050 0.000   0 2.050
SGMLD9 25/02/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SGMJH9 25/02/2016 Call 5.250 1.800 1.800 0.000   0 1.800
SGMJI9 25/02/2016 Put 5.250 0.001 0.001 0.000   0 0.001
SGMJJ9 25/02/2016 Call 5.500 1.555 1.555 0.000   0 1.555
SGMJK9 25/02/2016 Put 5.500 0.002 0.002 0.000   0 0.002
SGMJL9 25/02/2016 Call 5.750 1.315 1.315 0.000   0 1.315
SGMJM9 25/02/2016 Put 5.750 0.007 0.007 0.000   10 0.007
SGMFR9 25/02/2016 Call 6.000 1.075 1.075 0.000   0 1.075
SGMFS9 25/02/2016 Put 6.000 0.020 0.020 0.000   114 0.020
SGMFV9 25/02/2016 Call 6.250 0.845 0.845 0.000   0 0.845
SGMFW9 25/02/2016 Put 6.250 0.040 0.040 0.000   72 0.040
SGMFZ9 25/02/2016 Call 6.500 0.630 0.630 0.000   0 0.630
SGMG19 25/02/2016 Put 6.500 0.080 0.080 0.000   50 0.080
SGMFX9 25/02/2016 Call 6.750 0.440 0.440 0.000   0 0.440
SGMFY9 25/02/2016 Put 6.750 0.150 0.150 0.000   20 0.150
SGMFT9 25/02/2016 Call 7.000 0.285 0.285 0.000   124 0.285
SGMFU9 25/02/2016 Put 7.000 0.250 0.250 0.000   270 0.250
SGMG49 25/02/2016 Call 7.250 0.170 0.170 0.000   275 0.170
SGMG59 25/02/2016 Put 7.250 0.385 0.385 0.000   250 0.385
SGMG29 25/02/2016 Call 7.500 0.090 0.090 0.000   250 0.090
SGMG39 25/02/2016 Put 7.500 0.560 0.560 0.000   0 0.560
SGMCX9 25/02/2016 Call 7.750 0.045 0.045 0.000   264 0.045
SGMCY9 25/02/2016 Put 7.750 0.765 0.765 0.000   0 0.765
SGMBU9 25/02/2016 Call 8.000 0.020 0.020 0.000   44 0.020
SGMBV9 25/02/2016 Put 8.000 0.990 0.990 0.000   0 0.990
SGMBS9 25/02/2016 Call 8.250 0.009 0.009 0.000   0 0.009
SGMBT9 25/02/2016 Put 8.250 1.225 1.225 0.000   0 1.225
SGMBQ9 25/02/2016 Call 8.500 0.004 0.004 0.000   52 0.004
SGMBR9 25/02/2016 Put 8.500 1.465 1.465 0.000   0 1.465
SGMBO9 25/02/2016 Call 8.750 0.002 0.002 0.000   0 0.002
SGMBP9 25/02/2016 Put 8.750 1.710 1.710 0.000   0 1.710
SGMBL9 25/02/2016 Call 9.000 0.001 0.001 0.000   0 0.001
SGMBM9 25/02/2016 Put 9.000 1.960 1.960 0.000   0 1.960
SGMZB8 25/02/2016 Call 9.250 0.000 0.000 0.000   0 0.000
SGMZC8 25/02/2016 Put 9.250 2.210 2.210 0.000   0 2.210
SGMZN8 25/02/2016 Call 9.500 0.000 0.000 0.000   0 0.000
SGMZO8 25/02/2016 Put 9.500 2.460 2.460 0.000   0 2.460
SGMZ38 25/02/2016 Call 9.750 0.000 0.000 0.000   0 0.000
SGMZ48 25/02/2016 Put 9.750 2.710 2.710 0.000   0 2.710
SGMYV8 25/02/2016 Call 10.000 0.000 0.000 0.000   0 0.000
SGMYW8 25/02/2016 Put 10.000 2.960 2.960 0.000   0 2.960
SGMZD8 25/02/2016 Call 10.250 0.000 0.000 0.000   0 0.000
SGMZE8 25/02/2016 Put 10.250 3.210 3.210 0.000   0 3.210
SGMZP8 25/02/2016 Call 10.500 0.000 0.000 0.000   0 0.000
SGMZQ8 25/02/2016 Put 10.500 3.460 3.460 0.000   0 3.460
SGMZ58 25/02/2016 Call 10.750 0.000 0.000 0.000   0 0.000
SGMZ68 25/02/2016 Put 10.750 3.710 3.710 0.000   0 3.710
SGMZH8 25/02/2016 Call 11.000 0.000 0.000 0.000   0 0.000
SGMZI8 25/02/2016 Put 11.000 3.960 3.960 0.000   0 3.960
SGMZJ8 25/02/2016 Call 11.250 0.000 0.000 0.000   0 0.000
SGMZK8 25/02/2016 Put 11.250 4.210 4.210 0.000   0 4.210
SGMZ98 25/02/2016 Call 11.500 0.000 0.000 0.000   0 0.000
SGMZA8 25/02/2016 Put 11.500 4.460 4.460 0.000   0 4.460
SGMZ18 25/02/2016 Call 11.750 0.000 0.000 0.000   0 0.000
SGMZ28 25/02/2016 Put 11.750 4.710 4.710 0.000   0 4.710
SGMZF8 25/02/2016 Call 12.000 0.000 0.000 0.000   0 0.000
SGMZG8 25/02/2016 Put 12.000 4.960 4.960 0.000   0 4.960
SGMZL8 25/02/2016 Call 12.250 0.000 0.000 0.000   0 0.000
SGMZM8 25/02/2016 Put 12.250 5.210 5.210 0.000   0 5.210
SGMZ78 25/02/2016 Call 12.500 0.000 0.000 0.000   0 0.000
SGMZ88 25/02/2016 Put 12.500 5.460 5.460 0.000   0 5.460
SGMYX8 25/02/2016 Call 12.750 0.000 0.000 0.000   0 0.000
SGMYZ8 25/02/2016 Put 12.750 5.710 5.710 0.000   0 5.710
SGMZU8 25/02/2016 Call 13.000 0.000 0.000 0.000   0 0.000
SGMZV8 25/02/2016 Put 13.000 5.960 5.960 0.000   0 5.960
SGMB29 25/02/2016 Call 13.250 0.000 0.000 0.000   0 0.000
SGMB39 25/02/2016 Put 13.250 6.210 6.210 0.000   0 6.210
SGMBH9 25/02/2016 Call 13.500 0.000 0.000 0.000   0 0.000
SGMBI9 25/02/2016 Put 13.500 6.460 6.460 0.000   0 6.460
SGMQB8 23/03/2016 Call 0.010 7.045 7.045 0.000   0 7.045
SGMMC9 23/03/2016 Call 4.800 2.260 2.260 0.000   0 2.260
SGMMD9 23/03/2016 Put 4.800 0.008 0.008 0.000   0 0.008
SGMLU9 23/03/2016 Call 4.900 2.165 2.165 0.000   0 2.165
SGMLW9 23/03/2016 Put 4.900 0.010 0.010 0.000   0 0.010
SGMLE9 23/03/2016 Call 5.000 2.065 2.065 0.000   0 2.065
SGMLF9 23/03/2016 Put 5.000 0.015 0.015 0.000   995 0.015
SGMJP9 23/03/2016 Call 5.250 1.825 1.825 0.000   0 1.825
SGMJQ9 23/03/2016 Put 5.250 0.030 0.030 0.000   0 0.030
SGMJN9 23/03/2016 Call 5.500 1.590 1.590 0.000   0 1.590
SGMJO9 23/03/2016 Put 5.500 0.045 0.045 0.000   552 0.045
SGMJR9 23/03/2016 Call 5.750 1.360 1.360 0.000   0 1.360
SGMJS9 23/03/2016 Put 5.750 0.075 0.075 0.000   0 0.075
SGMGM9 23/03/2016 Call 6.000 1.135 1.135 0.000   0 1.135
SGMGN9 23/03/2016 Put 6.000 0.115 0.115 0.000   643 0.115
SGMG89 23/03/2016 Call 6.250 0.925 0.925 0.000   0 0.925
SGMG99 23/03/2016 Put 6.250 0.165 0.165 0.000   80 0.165
SGMG69 23/03/2016 Call 6.500 0.730 0.730 0.000   14 0.730
SGMG79 23/03/2016 Put 6.500 0.235 0.235 0.000   544 0.235
SGMGO9 23/03/2016 Call 6.750 0.560 0.560 0.000   0 0.560
SGMGP9 23/03/2016 Put 6.750 0.320 0.320 0.000   30 0.320
SGMGK9 23/03/2016 Call 7.000 0.415 0.415 0.000   0 0.415
SGMGL9 23/03/2016 Put 7.000 0.435 0.435 0.000   20 0.435
SGMXD8 23/03/2016 Call 7.250 0.295 0.295 0.000   20 0.295
SGMXF8 23/03/2016 Put 7.250 0.570 0.570 0.000   0 0.570
SGMWW8 23/03/2016 Call 7.500 0.205 0.205 0.000   3 0.205
SGMWX8 23/03/2016 Put 7.500 0.730 0.730 0.000   0 0.730
SGMWC8 23/03/2016 Call 7.750 0.140 0.140 0.000   40 0.140
SGMWD8 23/03/2016 Put 7.750 0.910 0.910 0.000   0 0.910
SGMVR8 23/03/2016 Call 8.000 0.090 0.090 0.000   600 0.090
SGMVS8 23/03/2016 Put 8.000 1.110 1.110 0.000   0 1.110
SGMVP8 23/03/2016 Call 8.250 0.055 0.055 0.000   0 0.055
SGMVQ8 23/03/2016 Put 8.250 1.325 1.325 0.000   42 1.325
SGMUU8 23/03/2016 Call 8.500 0.035 0.035 0.000   0 0.035
SGMUV8 23/03/2016 Put 8.500 1.550 1.550 0.000   0 1.550
SGMSI8 23/03/2016 Call 8.750 0.020 0.020 0.000   171 0.020
SGMSJ8 23/03/2016 Put 8.750 1.780 1.780 0.000   0 1.780
SGMSA8 23/03/2016 Call 9.000 0.015 0.015 0.000   0 0.015
SGMSB8 23/03/2016 Put 9.000 2.020 2.020 0.000   0 2.020
SGMSC8 23/03/2016 Call 9.250 0.008 0.008 0.000   0 0.008
SGMSD8 23/03/2016 Put 9.250 2.265 2.265 0.000   0 2.265
SGMQU8 23/03/2016 Call 9.500 0.004 0.004 0.000   0 0.004
SGMQV8 23/03/2016 Put 9.500 2.505 2.505 0.000   0 2.505
SGMQQ8 23/03/2016 Call 9.750 0.002 0.002 0.000   0 0.002
SGMQR8 23/03/2016 Put 9.750 2.755 2.755 0.000   0 2.755
SGMQM8 23/03/2016 Call 10.000 0.001 0.001 0.000   0 0.001
SGMQN8 23/03/2016 Put 10.000 3.005 3.005 0.000   11 3.005
SGMQK8 23/03/2016 Call 10.250 0.001 0.001 0.000   0 0.001
SGMQL8 23/03/2016 Put 10.250 3.250 3.250 0.000   0 3.250
SGMQE8 23/03/2016 Call 10.500 0.000 0.000 0.000   0 0.000
SGMQF8 23/03/2016 Put 10.500 3.500 3.500 0.000   0 3.500
SGMQ38 23/03/2016 Call 10.750 0.000 0.000 0.000   0 0.000
SGMQ48 23/03/2016 Put 10.750 3.750 3.750 0.000   0 3.750
SGMPM8 23/03/2016 Call 11.000 0.000 0.000 0.000   0 0.000
SGMPN8 23/03/2016 Put 11.000 4.000 4.000 0.000   0 4.000
SGMPK8 23/03/2016 Call 11.250 0.000 0.000 0.000   0 0.000
SGMPL8 23/03/2016 Put 11.250 4.250 4.250 0.000   0 4.250
SGMQ78 23/03/2016 Call 11.500 0.000 0.000 0.000   0 0.000
SGMQ88 23/03/2016 Put 11.500 4.495 4.495 0.000   0 4.495
SGMPS8 23/03/2016 Call 11.750 0.000 0.000 0.000   0 0.000
SGMPT8 23/03/2016 Put 11.750 4.745 4.745 0.000   0 4.745
SGMP68 23/03/2016 Call 12.000 0.000 0.000 0.000   0 0.000
SGMP78 23/03/2016 Put 12.000 4.995 4.995 0.000   0 4.995
SGMPW8 23/03/2016 Call 12.250 0.000 0.000 0.000   0 0.000
SGMPX8 23/03/2016 Put 12.250 5.245 5.245 0.000   0 5.245
SGMQ98 23/03/2016 Call 12.500 0.000 0.000 0.000   41 0.000
SGMQA8 23/03/2016 Put 12.500 5.495 5.495 0.000   0 5.495
SGMPQ8 23/03/2016 Call 12.750 0.000 0.000 0.000   0 0.000
SGMPR8 23/03/2016 Put 12.750 5.745 5.745 0.000   0 5.745
SGMP88 23/03/2016 Call 13.000 0.000 0.000 0.000   140 0.000
SGMP98 23/03/2016 Put 13.000 5.995 5.995 0.000   0 5.995
SGMQ18 23/03/2016 Call 13.250 0.000 0.000 0.000   63 0.000
SGMQ28 23/03/2016 Put 13.250 6.245 6.245 0.000   0 6.245
SGMQ58 23/03/2016 Call 13.500 0.000 0.000 0.000   46 0.000
SGMQ68 23/03/2016 Put 13.500 6.495 6.495 0.000   0 6.495
SGMPO8 23/03/2016 Call 13.750 0.000 0.000 0.000   0 0.000
SGMPP8 23/03/2016 Put 13.750 6.745 6.745 0.000   0 6.745
SGMPU8 23/03/2016 Call 14.000 0.000 0.000 0.000   0 0.000
SGMPV8 23/03/2016 Put 14.000 6.990 6.990 0.000   0 6.990
SGMPY8 23/03/2016 Call 14.250 0.000 0.000 0.000   0 0.000
SGMPZ8 23/03/2016 Put 14.250 7.240 7.240 0.000   0 7.240
SGMQC8 23/03/2016 Call 14.500 0.000 0.000 0.000   0 0.000
SGMQD8 23/03/2016 Put 14.500 7.485 7.485 0.000   0 7.485
SGMQC9 28/04/2016 Call 0.010 7.065 7.065 0.000   0 7.065
SGMME9 28/04/2016 Call 4.800 2.275 2.275 0.000   0 2.275
SGMMF9 28/04/2016 Put 4.800 0.030 0.030 0.000   0 0.030
SGMLX9 28/04/2016 Call 4.900 2.185 2.185 0.000   0 2.185
SGMLY9 28/04/2016 Put 4.900 0.040 0.040 0.000   0 0.040
SGMLG9 28/04/2016 Call 5.000 2.090 2.090 0.000   0 2.090
SGMLH9 28/04/2016 Put 5.000 0.045 0.045 0.000   0 0.045
SGMJV9 28/04/2016 Call 5.250 1.855 1.855 0.000   0 1.855
SGMJW9 28/04/2016 Put 5.250 0.070 0.070 0.000   0 0.070
SGMJX9 28/04/2016 Call 5.500 1.625 1.625 0.000   0 1.625
SGMJY9 28/04/2016 Put 5.500 0.100 0.100 0.000   0 0.100
SGMJT9 28/04/2016 Call 5.750 1.410 1.410 0.000   0 1.410
SGMJU9 28/04/2016 Put 5.750 0.140 0.140 0.000   100 0.140
SGMGQ9 28/04/2016 Call 6.000 1.200 1.200 0.000   0 1.200
SGMGR9 28/04/2016 Put 6.000 0.190 0.190 0.000   178 0.190
SGMGW9 28/04/2016 Call 6.250 1.005 1.005 0.000   0 1.005
SGMGX9 28/04/2016 Put 6.250 0.255 0.255 0.000   300 0.255
SGMGY9 28/04/2016 Call 6.500 0.825 0.825 0.000   0 0.825
SGMGZ9 28/04/2016 Put 6.500 0.335 0.335 0.000   0 0.335
SGMGS9 28/04/2016 Call 6.750 0.665 0.665 0.000   100 0.665
SGMGT9 28/04/2016 Put 6.750 0.430 0.430 0.000   0 0.430
SGMI39 28/04/2016 Call 7.000 0.525 0.525 0.000   30 0.525
SGMI49 28/04/2016 Put 7.000 0.545 0.545 0.000   0 0.545
SGMGU9 28/04/2016 Call 7.250 0.410 0.410 0.000   78 0.410
SGMGV9 28/04/2016 Put 7.250 0.680 0.680 0.000   0 0.680
SGMI19 28/04/2016 Call 7.500 0.315 0.315 0.000   750 0.315
SGMI29 28/04/2016 Put 7.500 0.830 0.830 0.000   0 0.830
SGMEN9 28/04/2016 Call 7.750 0.240 0.240 0.000   750 0.240
SGMEO9 28/04/2016 Put 7.750 1.000 1.000 0.000   0 1.000
SGMEJ9 28/04/2016 Call 8.000 0.180 0.180 0.000   0 0.180
SGMEK9 28/04/2016 Put 8.000 1.185 1.185 0.000   0 1.185
SGME79 28/04/2016 Call 8.250 0.135 0.135 0.000   0 0.135
SGME89 28/04/2016 Put 8.250 1.385 1.385 0.000   108 1.385
SGMD89 28/04/2016 Call 8.500 0.100 0.100 0.000   100 0.100
SGMD99 28/04/2016 Put 8.500 1.595 1.595 0.000   0 1.595
SGMDQ9 28/04/2016 Call 8.750 0.070 0.070 0.000   0 0.070
SGMDR9 28/04/2016 Put 8.750 1.815 1.815 0.000   56 1.815
SGMEG9 28/04/2016 Call 9.000 0.050 0.050 0.000   0 0.050
SGMEH9 28/04/2016 Put 9.000 2.045 2.045 0.000   0 2.045
SGME39 28/04/2016 Call 9.250 0.035 0.035 0.000   0 0.035
SGME49 28/04/2016 Put 9.250 2.280 2.280 0.000   0 2.280
SGMDM9 28/04/2016 Call 9.500 0.025 0.025 0.000   0 0.025
SGMDN9 28/04/2016 Put 9.500 2.520 2.520 0.000   0 2.520
SGMDO9 28/04/2016 Call 9.750 0.020 0.020 0.000   0 0.020
SGMDP9 28/04/2016 Put 9.750 2.760 2.760 0.000   0 2.760
SGME19 28/04/2016 Call 10.000 0.010 0.010 0.000   0 0.010
SGME29 28/04/2016 Put 10.000 3.010 3.010 0.000   0 3.010
SGME99 28/04/2016 Call 10.250 0.008 0.008 0.000   0 0.008
SGMEF9 28/04/2016 Put 10.250 3.255 3.255 0.000   0 3.255
SGMDU9 28/04/2016 Call 10.500 0.006 0.006 0.000   0 0.006
SGMDV9 28/04/2016 Put 10.500 3.505 3.505 0.000   0 3.505
SGMDW9 28/04/2016 Call 10.750 0.004 0.004 0.000   0 0.004
SGMDX9 28/04/2016 Put 10.750 3.755 3.755 0.000   0 3.755
SGME59 28/04/2016 Call 11.000 0.003 0.003 0.000   0 0.003
SGME69 28/04/2016 Put 11.000 4.005 4.005 0.000   0 4.005
SGMDK9 28/04/2016 Call 11.250 0.002 0.002 0.000   0 0.002
SGMDL9 28/04/2016 Put 11.250 4.250 4.250 0.000   0 4.250
SGMDS9 28/04/2016 Call 11.500 0.001 0.001 0.000   0 0.001
SGMDT9 28/04/2016 Put 11.500 4.495 4.495 0.000   0 4.495
SGMDY9 28/04/2016 Call 11.750 0.001 0.001 0.000   0 0.001
SGMDZ9 28/04/2016 Put 11.750 4.740 4.740 0.000   0 4.740
SGMEL9 28/04/2016 Call 12.000 0.000 0.000 0.000   0 0.000
SGMEM9 28/04/2016 Put 12.000 4.985 4.985 0.000   0 4.985
SGMMG9 26/05/2016 Call 4.800 2.290 2.290 0.000   0 2.290
SGMMH9 26/05/2016 Put 4.800 0.055 0.055 0.000   0 0.055
SGMLZ9 26/05/2016 Call 4.900 2.200 2.200 0.000   0 2.200
SGMM19 26/05/2016 Put 4.900 0.065 0.065 0.000   0 0.065
SGMLI9 26/05/2016 Call 5.000 2.105 2.105 0.000   0 2.105
SGMLJ9 26/05/2016 Put 5.000 0.075 0.075 0.000   0 0.075
SGMKI9 26/05/2016 Call 5.250 1.875 1.875 0.000   0 1.875
SGMKJ9 26/05/2016 Put 5.250 0.105 0.105 0.000   0 0.105
SGML19 26/05/2016 Call 5.500 1.650 1.650 0.000   0 1.650
SGML29 26/05/2016 Put 5.500 0.135 0.135 0.000   0 0.135
SGMKY9 26/05/2016 Call 5.750 1.440 1.440 0.000   0 1.440
SGMKZ9 26/05/2016 Put 5.750 0.180 0.180 0.000   0 0.180
SGMKQ9 26/05/2016 Call 6.000 1.240 1.240 0.000   0 1.240
SGMKR9 26/05/2016 Put 6.000 0.240 0.240 0.000   76 0.240
SGMKG9 26/05/2016 Call 6.250 1.055 1.055 0.000   0 1.055
SGMKH9 26/05/2016 Put 6.250 0.310 0.310 0.000   0 0.310
SGML39 26/05/2016 Call 6.500 0.885 0.885 0.000   0 0.885
SGML49 26/05/2016 Put 6.500 0.390 0.390 0.000   0 0.390
SGMKS9 26/05/2016 Call 6.750 0.735 0.735 0.000   0 0.735
SGMKT9 26/05/2016 Put 6.750 0.490 0.490 0.000   0 0.490
SGMKM9 26/05/2016 Call 7.000 0.600 0.600 0.000   0 0.600
SGMKN9 26/05/2016 Put 7.000 0.610 0.610 0.000   33 0.610
SGMKE9 26/05/2016 Call 7.250 0.485 0.485 0.000   30 0.485
SGMKF9 26/05/2016 Put 7.250 0.745 0.745 0.000   0 0.745
SGML59 26/05/2016 Call 7.500 0.390 0.390 0.000   0 0.390
SGML69 26/05/2016 Put 7.500 0.890 0.890 0.000   0 0.890
SGMKU9 26/05/2016 Call 7.750 0.310 0.310 0.000   750 0.310
SGMKV9 26/05/2016 Put 7.750 1.050 1.050 0.000   0 1.050
SGMKK9 26/05/2016 Call 8.000 0.245 0.245 0.000   0 0.245
SGMKL9 26/05/2016 Put 8.000 1.225 1.225 0.000   0 1.225
SGMKC9 26/05/2016 Call 8.250 0.190 0.190 0.000   0 0.190
SGMKD9 26/05/2016 Put 8.250 1.420 1.420 0.000   0 1.420
SGMKW9 26/05/2016 Call 8.500 0.145 0.145 0.000   0 0.145
SGMKX9 26/05/2016 Put 8.500 1.625 1.625 0.000   0 1.625
SGMKO9 26/05/2016 Call 8.750 0.115 0.115 0.000   0 0.115
SGMKP9 26/05/2016 Put 8.750 1.845 1.845 0.000   0 1.845
SGMNW9 26/05/2016 Call 9.000 0.090 0.090 0.000   0 0.090
SGMNX9 26/05/2016 Put 9.000 2.075 2.075 0.000   0 2.075
SGMP19 26/05/2016 Call 9.250 0.070 0.070 0.000   0 0.070
SGMP29 26/05/2016 Put 9.250 2.320 2.320 0.000   0 2.320
SGMUH8 23/06/2016 Call 0.010 7.090 7.090 0.000   0 7.090
SGMMI9 23/06/2016 Call 4.800 2.310 2.310 0.000   0 2.310
SGMMJ9 23/06/2016 Put 4.800 0.080 0.080 0.000   0 0.080
SGMM29 23/06/2016 Call 4.900 2.215 2.215 0.000   0 2.215
SGMM39 23/06/2016 Put 4.900 0.090 0.090 0.000   0 0.090
SGMLK9 23/06/2016 Call 5.000 2.125 2.125 0.000   0 2.125
SGMLL9 23/06/2016 Put 5.000 0.100 0.100 0.000   0 0.100
SGMK49 23/06/2016 Call 5.250 1.900 1.900 0.000   0 1.900
SGMK59 23/06/2016 Put 5.250 0.130 0.130 0.000   0 0.130
SGMK29 23/06/2016 Call 5.500 1.685 1.685 0.000   100 1.685
SGMK39 23/06/2016 Put 5.500 0.165 0.165 0.000   0 0.165
SGMJZ9 23/06/2016 Call 5.750 1.480 1.480 0.000   51 1.480
SGMK19 23/06/2016 Put 5.750 0.210 0.210 0.000   77 0.210
SGMII9 23/06/2016 Call 6.000 1.290 1.290 0.000   9 1.290
SGMIJ9 23/06/2016 Put 6.000 0.270 0.270 0.000   50 0.270
SGMI99 23/06/2016 Call 6.250 1.110 1.110 0.000   42 1.110
SGMIF9 23/06/2016 Put 6.250 0.340 0.340 0.000   0 0.340
SGMI59 23/06/2016 Call 6.500 0.950 0.950 0.000   0 0.950
SGMI69 23/06/2016 Put 6.500 0.425 0.425 0.000   0 0.425
SGMI79 23/06/2016 Call 6.750 0.800 0.800 0.000   0 0.800
SGMI89 23/06/2016 Put 6.750 0.525 0.525 0.000   0 0.525
SGMIG9 23/06/2016 Call 7.000 0.665 0.665 0.000   0 0.665
SGMIH9 23/06/2016 Put 7.000 0.640 0.640 0.000   11 0.640
SGMXG8 23/06/2016 Call 7.250 0.550 0.550 0.000   0 0.550
SGMXH8 23/06/2016 Put 7.250 0.775 0.775 0.000   60 0.775
SGMWY8 23/06/2016 Call 7.500 0.450 0.450 0.000   0 0.450
SGMWZ8 23/06/2016 Put 7.500 0.925 0.925 0.000   89 0.925
SGMWE8 23/06/2016 Call 7.750 0.365 0.365 0.000   0 0.365
SGMWF8 23/06/2016 Put 7.750 1.085 1.085 0.000   0 1.085
SGMVV8 23/06/2016 Call 8.000 0.290 0.290 0.000   0 0.290
SGMVW8 23/06/2016 Put 8.000 1.265 1.265 0.000   0 1.265
SGMVT8 23/06/2016 Call 8.250 0.235 0.235 0.000   0 0.235
SGMVU8 23/06/2016 Put 8.250 1.455 1.455 0.000   0 1.455
SGMUY8 23/06/2016 Call 8.500 0.185 0.185 0.000   0 0.185
SGMUZ8 23/06/2016 Put 8.500 1.655 1.655 0.000   50 1.655
SGMUW8 23/06/2016 Call 8.750 0.145 0.145 0.000   2 0.145
SGMUX8 23/06/2016 Put 8.750 1.870 1.870 0.000   0 1.870
SGMTU8 23/06/2016 Call 9.000 0.110 0.110 0.000   0 0.110
SGMTV8 23/06/2016 Put 9.000 2.090 2.090 0.000   0 2.090
SGMTM8 23/06/2016 Call 9.250 0.085 0.085 0.000   0 0.085
SGMTN8 23/06/2016 Put 9.250 2.320 2.320 0.000   0 2.320
SGMU78 23/06/2016 Call 9.500 0.065 0.065 0.000   0 0.065
SGMU88 23/06/2016 Put 9.500 2.550 2.550 0.000   0 2.550
SGMTY8 23/06/2016 Call 9.750 0.050 0.050 0.000   0 0.050
SGMTZ8 23/06/2016 Put 9.750 2.790 2.790 0.000   0 2.790
SGMTS8 23/06/2016 Call 10.000 0.040 0.040 0.000   0 0.040
SGMTT8 23/06/2016 Put 10.000 3.030 3.030 0.000   0 3.030
SGMUB8 23/06/2016 Call 10.250 0.030 0.030 0.000   0 0.030
SGMUC8 23/06/2016 Put 10.250 3.270 3.270 0.000   0 3.270
SGMUF8 23/06/2016 Call 10.500 0.025 0.025 0.000   0 0.025
SGMUG8 23/06/2016 Put 10.500 3.515 3.515 0.000   0 3.515
SGMU18 23/06/2016 Call 10.750 0.015 0.015 0.000   0 0.015
SGMU28 23/06/2016 Put 10.750 3.760 3.760 0.000   0 3.760
SGMTQ8 23/06/2016 Call 11.000 0.015 0.015 0.000   0 0.015
SGMTR8 23/06/2016 Put 11.000 4.010 4.010 0.000   0 4.010
SGMUD8 23/06/2016 Call 11.250 0.009 0.009 0.000   0 0.009
SGMUE8 23/06/2016 Put 11.250 4.255 4.255 0.000   0 4.255
SGMU58 23/06/2016 Call 11.500 0.007 0.007 0.000   0 0.007
SGMU68 23/06/2016 Put 11.500 4.500 4.500 0.000   0 4.500
SGMTW8 23/06/2016 Call 11.750 0.005 0.005 0.000   0 0.005
SGMTX8 23/06/2016 Put 11.750 4.750 4.750 0.000   0 4.750
SGMTO8 23/06/2016 Call 12.000 0.004 0.004 0.000   0 0.004
SGMTP8 23/06/2016 Put 12.000 5.000 5.000 0.000   0 5.000
SGMU98 23/06/2016 Call 12.250 0.003 0.003 0.000   0 0.003
SGMUA8 23/06/2016 Put 12.250 5.250 5.250 0.000   0 5.250
SGMU38 23/06/2016 Call 12.500 0.002 0.002 0.000   0 0.002
SGMU48 23/06/2016 Put 12.500 5.495 5.495 0.000   0 5.495
SGMYT8 23/06/2016 Call 12.750 0.002 0.002 0.000   0 0.002
SGMYU8 23/06/2016 Put 12.750 5.745 5.745 0.000   0 5.745
SGMZW8 23/06/2016 Call 13.000 0.001 0.001 0.000   0 0.001
SGMZX8 23/06/2016 Put 13.000 5.995 5.995 0.000   0 5.995
SGMB49 23/06/2016 Call 13.250 0.001 0.001 0.000   0 0.001
SGMB59 23/06/2016 Put 13.250 6.240 6.240 0.000   0 6.240
SGMBJ9 23/06/2016 Call 13.500 0.001 0.001 0.000   0 0.001
SGMBK9 23/06/2016 Put 13.500 6.490 6.490 0.000   0 6.490
SGMPR9 28/07/2016 Call 5.000 2.170 2.170 0.000   0 2.170
SGMPS9 28/07/2016 Put 5.000 0.125 0.125 0.000   0 0.125
SGMPT9 28/07/2016 Call 5.250 1.950 1.950 0.000   0 1.950
SGMPU9 28/07/2016 Put 5.250 0.160 0.160 0.000   0 0.160
SGMQA9 28/07/2016 Call 5.500 1.745 1.745 0.000   0 1.745
SGMQB9 28/07/2016 Put 5.500 0.200 0.200 0.000   0 0.200
SGMPL9 28/07/2016 Call 5.750 1.545 1.545 0.000   0 1.545
SGMPM9 28/07/2016 Put 5.750 0.250 0.250 0.000   0 0.250
SGMPN9 28/07/2016 Call 6.000 1.360 1.360 0.000   0 1.360
SGMPO9 28/07/2016 Put 6.000 0.315 0.315 0.000   0 0.315
SGMPZ9 28/07/2016 Call 6.250 1.185 1.185 0.000   0 1.185
SGMQ19 28/07/2016 Put 6.250 0.385 0.385 0.000   0 0.385
SGMQ89 28/07/2016 Call 6.500 1.025 1.025 0.000   0 1.025
SGMQ99 28/07/2016 Put 6.500 0.475 0.475 0.000   0 0.475
SGMP99 28/07/2016 Call 6.750 0.875 0.875 0.000   0 0.875
SGMPK9 28/07/2016 Put 6.750 0.575 0.575 0.000   0 0.575
SGMPP9 28/07/2016 Call 7.000 0.745 0.745 0.000   0 0.745
SGMPQ9 28/07/2016 Put 7.000 0.690 0.690 0.000   0 0.690
SGMPX9 28/07/2016 Call 7.250 0.630 0.630 0.000   0 0.630
SGMPY9 28/07/2016 Put 7.250 0.825 0.825 0.000   0 0.825
SGMQ69 28/07/2016 Call 7.500 0.525 0.525 0.000   0 0.525
SGMQ79 28/07/2016 Put 7.500 0.970 0.970 0.000   0 0.970
SGMP79 28/07/2016 Call 7.750 0.435 0.435 0.000   0 0.435
SGMP89 28/07/2016 Put 7.750 1.135 1.135 0.000   0 1.135
SGMPV9 28/07/2016 Call 8.000 0.360 0.360 0.000   0 0.360
SGMPW9 28/07/2016 Put 8.000 1.310 1.310 0.000   0 1.310
SGMQ29 28/07/2016 Call 8.250 0.295 0.295 0.000   0 0.295
SGMQ39 28/07/2016 Put 8.250 1.490 1.490 0.000   0 1.490
SGMQ49 28/07/2016 Call 8.500 0.240 0.240 0.000   0 0.240
SGMQ59 28/07/2016 Put 8.500 1.695 1.695 0.000   0 1.695
SGMQD9 28/07/2016 Call 8.750 0.195 0.195 0.000   0 0.195
SGMQE9 28/07/2016 Put 8.750 1.905 1.905 0.000   0 1.905
SGMQF9 28/07/2016 Call 9.000 0.160 0.160 0.000   0 0.160
SGMQG9 28/07/2016 Put 9.000 2.130 2.130 0.000   0 2.130
SGMQH9 28/07/2016 Call 9.250 0.140 0.140 0.000   0 0.140
SGMQI9 28/07/2016 Put 9.250 2.370 2.370 0.000   0 2.370
SGMCW9 29/09/2016 Call 0.010 7.135 7.135 0.000   0 7.135
SGMMK9 29/09/2016 Call 4.800 2.400 2.400 0.000   0 2.400
SGMML9 29/09/2016 Put 4.800 0.145 0.145 0.000   0 0.145
SGMM49 29/09/2016 Call 4.900 2.325 2.325 0.000   0 2.325
SGMM59 29/09/2016 Put 4.900 0.155 0.155 0.000   0 0.155
SGMLM9 29/09/2016 Call 5.000 2.240 2.240 0.000   0 2.240
SGMLN9 29/09/2016 Put 5.000 0.170 0.170 0.000   0 0.170
SGMK89 29/09/2016 Call 5.250 2.035 2.035 0.000   0 2.035
SGMK99 29/09/2016 Put 5.250 0.215 0.215 0.000   0 0.215
SGMK69 29/09/2016 Call 5.500 1.830 1.830 0.000   0 1.830
SGMK79 29/09/2016 Put 5.500 0.265 0.265 0.000   0 0.265
SGMKA9 29/09/2016 Call 5.750 1.645 1.645 0.000   0 1.645
SGMKB9 29/09/2016 Put 5.750 0.320 0.320 0.000   0 0.320
SGMIQ9 29/09/2016 Call 6.000 1.465 1.465 0.000   0 1.465
SGMIR9 29/09/2016 Put 6.000 0.390 0.390 0.000   0 0.390
SGMIK9 29/09/2016 Call 6.250 1.295 1.295 0.000   0 1.295
SGMIL9 29/09/2016 Put 6.250 0.470 0.470 0.000   0 0.470
SGMIO9 29/09/2016 Call 6.500 1.140 1.140 0.000   0 1.140
SGMIP9 29/09/2016 Put 6.500 0.565 0.565 0.000   0 0.565
SGMIU9 29/09/2016 Call 6.750 0.995 0.995 0.000   0 0.995
SGMIV9 29/09/2016 Put 6.750 0.670 0.670 0.000   0 0.670
SGMIS9 29/09/2016 Call 7.000 0.865 0.865 0.000   12 0.865
SGMIT9 29/09/2016 Put 7.000 0.785 0.785 0.000   0 0.785
SGMIM9 29/09/2016 Call 7.250 0.750 0.750 0.000   0 0.750
SGMIN9 29/09/2016 Put 7.250 0.920 0.920 0.000   15 0.920
SGMIW9 29/09/2016 Call 7.500 0.645 0.645 0.000   0 0.645
SGMIX9 29/09/2016 Put 7.500 1.060 1.060 0.000   0 1.060
SGMCZ9 29/09/2016 Call 7.750 0.550 0.550 0.000   0 0.550
SGMD19 29/09/2016 Put 7.750 1.220 1.220 0.000   0 1.220
SGMC79 29/09/2016 Call 8.000 0.470 0.470 0.000   0 0.470
SGMC89 29/09/2016 Put 8.000 1.390 1.390 0.000   0 1.390
SGMC39 29/09/2016 Call 8.250 0.400 0.400 0.000   0 0.400
SGMC49 29/09/2016 Put 8.250 1.570 1.570 0.000   0 1.570
SGMCU9 29/09/2016 Call 8.500 0.340 0.340 0.000   0 0.340
SGMCV9 29/09/2016 Put 8.500 1.760 1.760 0.000   0 1.760
SGMCG9 29/09/2016 Call 8.750 0.280 0.280 0.000   0 0.280
SGMCH9 29/09/2016 Put 8.750 1.960 1.960 0.000   0 1.960
SGMCI9 29/09/2016 Call 9.000 0.240 0.240 0.000   0 0.240
SGMCJ9 29/09/2016 Put 9.000 2.170 2.170 0.000   0 2.170
SGMC19 29/09/2016 Call 9.250 0.195 0.195 0.000   0 0.195
SGMC29 29/09/2016 Put 9.250 2.390 2.390 0.000   0 2.390
SGMCQ9 29/09/2016 Call 9.500 0.165 0.165 0.000   0 0.165
SGMCR9 29/09/2016 Put 9.500 2.610 2.610 0.000   0 2.610
SGMCK9 29/09/2016 Call 9.750 0.135 0.135 0.000   0 0.135
SGMCL9 29/09/2016 Put 9.750 2.840 2.840 0.000   0 2.840
SGMC99 29/09/2016 Call 10.000 0.110 0.110 0.000   0 0.110
SGMCF9 29/09/2016 Put 10.000 3.075 3.075 0.000   0 3.075
SGMBY9 29/09/2016 Call 10.250 0.090 0.090 0.000   0 0.090
SGMBZ9 29/09/2016 Put 10.250 3.310 3.310 0.000   0 3.310
SGMCS9 29/09/2016 Call 10.500 0.075 0.075 0.000   0 0.075
SGMCT9 29/09/2016 Put 10.500 3.545 3.545 0.000   0 3.545
SGMCM9 29/09/2016 Call 10.750 0.060 0.060 0.000   0 0.060
SGMCN9 29/09/2016 Put 10.750 3.785 3.785 0.000   0 3.785
SGMC59 29/09/2016 Call 11.000 0.050 0.050 0.000   0 0.050
SGMC69 29/09/2016 Put 11.000 4.020 4.020 0.000   0 4.020
SGMBW9 29/09/2016 Call 11.250 0.040 0.040 0.000   0 0.040
SGMBX9 29/09/2016 Put 11.250 4.260 4.260 0.000   0 4.260
SGMCO9 29/09/2016 Call 11.500 0.035 0.035 0.000   0 0.035
SGMCP9 29/09/2016 Put 11.500 4.500 4.500 0.000   0 4.500
SGMD29 29/09/2016 Call 11.750 0.030 0.030 0.000   0 0.030
SGMD39 29/09/2016 Put 11.750 4.745 4.745 0.000   0 4.745
SGMD49 29/09/2016 Call 12.000 0.025 0.025 0.000   0 0.025
SGMD59 29/09/2016 Put 12.000 4.990 4.990 0.000   0 4.990
SGMNR9 22/12/2016 Call 0.010 7.085 7.085 0.000   0 7.085
SGMP59 22/12/2016 Call 4.800 2.435 2.435 0.000   0 2.435
SGMP69 22/12/2016 Put 4.800 0.210 0.210 0.000   0 0.210
SGMNS9 22/12/2016 Call 4.900 2.365 2.365 0.000   0 2.365
SGMNT9 22/12/2016 Put 4.900 0.225 0.225 0.000   0 0.225
SGMNN9 22/12/2016 Call 5.000 2.285 2.285 0.000   0 2.285
SGMNO9 22/12/2016 Put 5.000 0.245 0.245 0.000   0 0.245
SGMN19 22/12/2016 Call 5.250 2.080 2.080 0.000   0 2.080
SGMN29 22/12/2016 Put 5.250 0.300 0.300 0.000   0 0.300
SGMMY9 22/12/2016 Call 5.500 1.890 1.890 0.000   0 1.890
SGMMZ9 22/12/2016 Put 5.500 0.355 0.355 0.000   0 0.355
SGMMU9 22/12/2016 Call 5.750 1.710 1.710 0.000   0 1.710
SGMMV9 22/12/2016 Put 5.750 0.425 0.425 0.000   0 0.425
SGMNL9 22/12/2016 Call 6.000 1.540 1.540 0.000   0 1.540
SGMNM9 22/12/2016 Put 6.000 0.500 0.500 0.000   0 0.500
SGMN39 22/12/2016 Call 6.250 1.380 1.380 0.000   0 1.380
SGMN49 22/12/2016 Put 6.250 0.595 0.595 0.000   0 0.595
SGMMO9 22/12/2016 Call 6.500 1.225 1.225 0.000   0 1.225
SGMMP9 22/12/2016 Put 6.500 0.690 0.690 0.000   0 0.690
SGMMQ9 22/12/2016 Call 6.750 1.090 1.090 0.000   0 1.090
SGMMR9 22/12/2016 Put 6.750 0.805 0.805 0.000   0 0.805
SGMN59 22/12/2016 Call 7.000 0.960 0.960 0.000   12 0.960
SGMN69 22/12/2016 Put 7.000 0.925 0.925 0.000   0 0.925
SGMNP9 22/12/2016 Call 7.250 0.850 0.850 0.000   0 0.850
SGMNQ9 22/12/2016 Put 7.250 1.065 1.065 0.000   0 1.065
SGMMM9 22/12/2016 Call 7.500 0.740 0.740 0.000   0 0.740
SGMMN9 22/12/2016 Put 7.500 1.205 1.205 0.000   0 1.205
SGMN99 22/12/2016 Call 7.750 0.650 0.650 0.000   0 0.650
SGMNK9 22/12/2016 Put 7.750 1.360 1.360 0.000   0 1.360
SGMN79 22/12/2016 Call 8.000 0.570 0.570 0.000   0 0.570
SGMN89 22/12/2016 Put 8.000 1.520 1.520 0.000   0 1.520
SGMMW9 22/12/2016 Call 8.250 0.495 0.495 0.000   0 0.495
SGMMX9 22/12/2016 Put 8.250 1.700 1.700 0.000   0 1.700
SGMMS9 22/12/2016 Call 8.500 0.430 0.430 0.000   0 0.430
SGMMT9 22/12/2016 Put 8.500 1.880 1.880 0.000   0 1.880
SGMNU9 22/12/2016 Call 8.750 0.375 0.375 0.000   0 0.375
SGMNV9 22/12/2016 Put 8.750 2.075 2.075 0.000   0 2.075
SGMNY9 22/12/2016 Call 9.000 0.320 0.320 0.000   0 0.320
SGMNZ9 22/12/2016 Put 9.000 2.270 2.270 0.000   0 2.270
SGMP39 22/12/2016 Call 9.250 0.280 0.280 0.000   0 0.280
SGMP49 22/12/2016 Put 9.250 2.475 2.475 0.000   0 2.475

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.