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 9.480 Up 0.030 9.170 9.550 9.500 9.510 9.360 1,258,335 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMRP9 26/05/2016 Call 0.010 9.485 9.485 0.000   0 9.485
SGMMG9 26/05/2016 Call 4.800 4.690 4.690 0.000   0 4.690
SGMMH9 26/05/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SGMLZ9 26/05/2016 Call 4.900 4.590 4.590 0.000   0 4.590
SGMM19 26/05/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SGMLI9 26/05/2016 Call 5.000 4.490 4.490 0.000   0 4.490
SGMLJ9 26/05/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SGMKI9 26/05/2016 Call 5.250 4.240 4.240 0.000   0 4.240
SGMKJ9 26/05/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SGML19 26/05/2016 Call 5.500 3.990 3.990 0.000   0 3.990
SGML29 26/05/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SGMKY9 26/05/2016 Call 5.750 3.745 3.745 0.000   0 3.745
SGMKZ9 26/05/2016 Put 5.750 0.000 0.000 0.000   0 0.000
SGMKQ9 26/05/2016 Call 6.000 3.495 3.495 0.000   0 3.495
SGMKR9 26/05/2016 Put 6.000 0.000 0.000 0.000   76 0.000
SGMKG9 26/05/2016 Call 6.250 3.245 3.245 0.000   0 3.245
SGMKH9 26/05/2016 Put 6.250 0.000 0.000 0.000   0 0.000
SGML39 26/05/2016 Call 6.500 3.000 3.000 0.000   0 3.000
SGML49 26/05/2016 Put 6.500 0.001 0.001 0.000   0 0.001
SGMKS9 26/05/2016 Call 6.750 2.755 2.755 0.000   0 2.755
SGMKT9 26/05/2016 Put 6.750 0.003 0.003 0.000   0 0.003
SGMKM9 26/05/2016 Call 7.000 2.510 2.510 0.000   0 2.510
SGMKN9 26/05/2016 Put 7.000 0.006 0.006 0.000   33 0.006
SGMKE9 26/05/2016 Call 7.250 2.270 2.270 0.000   30 2.270
SGMKF9 26/05/2016 Put 7.250 0.010 0.010 0.000   10 0.010
SGML59 26/05/2016 Call 7.500 2.030 2.030 0.000   0 2.030
SGML69 26/05/2016 Put 7.500 0.020 0.020 0.000   0 0.020
SGMKU9 26/05/2016 Call 7.750 1.790 1.790 0.000   750 1.790
SGMKV9 26/05/2016 Put 7.750 0.035 0.035 0.000   100 0.035
SGMKK9 26/05/2016 Call 8.000 1.560 1.560 0.000   0 1.560
SGMKL9 26/05/2016 Put 8.000 0.055 0.055 0.000   52 0.055
SGMKC9 26/05/2016 Call 8.250 1.335 1.335 0.000   0 1.335
SGMKD9 26/05/2016 Put 8.250 0.085 0.085 0.000   70 0.085
SGMKW9 26/05/2016 Call 8.500 1.125 1.125 0.000   0 1.125
SGMKX9 26/05/2016 Put 8.500 0.125 0.125 0.000   0 0.125
SGMKO9 26/05/2016 Call 8.750 0.920 0.920 0.000   90 0.920
SGMKP9 26/05/2016 Put 8.750 0.175 0.175 0.000   100 0.175
SGMNW9 26/05/2016 Call 9.000 0.730 0.730 0.000   50 0.730
SGMNX9 26/05/2016 Put 9.000 0.240 0.240 0.000   0 0.240
SGMP19 26/05/2016 Call 9.250 0.565 0.565 0.565 15 50 0.565
SGMP29 26/05/2016 Put 9.250 0.325 0.325 0.000   200 0.325
SGMQJ9 26/05/2016 Call 9.500 0.420 0.420 0.000   500 0.420
SGMQK9 26/05/2016 Put 9.500 0.435 0.435 0.000   0 0.435
SGMS19 26/05/2016 Call 9.750 0.300 0.300 0.000   70 0.300
SGMS29 26/05/2016 Put 9.750 0.570 0.570 0.000   0 0.570
SGMRY9 26/05/2016 Call 10.000 0.210 0.210 0.000   68 0.210
SGMRZ9 26/05/2016 Put 10.000 0.730 0.730 0.000   0 0.730
SGMSF9 26/05/2016 Call 10.250 0.145 0.145 0.000   10 0.145
SGMSG9 26/05/2016 Put 10.250 0.910 0.910 0.000   0 0.910
SGMSN9 26/05/2016 Call 10.500 0.095 0.095 0.000   300 0.095
SGMSO9 26/05/2016 Put 10.500 1.110 1.110 0.000   0 1.110
SGMSV9 26/05/2016 Call 10.750 0.060 0.060 0.000   50 0.060
SGMSW9 26/05/2016 Put 10.750 1.325 1.325 0.000   0 1.325
SGMU49 26/05/2016 Call 11.000 0.040 0.040 0.000   0 0.040
SGMU59 26/05/2016 Put 11.000 1.550 1.550 0.000   0 1.550
SGMUE9 26/05/2016 Call 11.250 0.025 0.025 0.000   0 0.025
SGMUF9 26/05/2016 Put 11.250 1.785 1.785 0.000   0 1.785
SGMUO9 26/05/2016 Call 11.500 0.015 0.015 0.000   0 0.015
SGMUP9 26/05/2016 Put 11.500 2.025 2.025 0.000   0 2.025
SGMUQ9 26/05/2016 Call 11.750 0.008 0.008 0.000   0 0.008
SGMUR9 26/05/2016 Put 11.750 2.270 2.270 0.000   0 2.270
SGMUH8 23/06/2016 Call 0.010 9.500 9.500 0.000   0 9.500
SGMMI9 23/06/2016 Call 4.800 4.700 4.700 0.000   0 4.700
SGMMJ9 23/06/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SGMM29 23/06/2016 Call 4.900 4.600 4.600 0.000   0 4.600
SGMM39 23/06/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SGMLK9 23/06/2016 Call 5.000 4.500 4.500 0.000   0 4.500
SGMLL9 23/06/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SGMK49 23/06/2016 Call 5.250 4.255 4.255 0.000   0 4.255
SGMK59 23/06/2016 Put 5.250 0.001 0.001 0.000   0 0.001
SGMK29 23/06/2016 Call 5.500 4.010 4.010 0.000   0 4.010
SGMK39 23/06/2016 Put 5.500 0.002 0.002 0.000   0 0.002
SGMJZ9 23/06/2016 Call 5.750 3.765 3.765 0.000   51 3.765
SGMK19 23/06/2016 Put 5.750 0.003 0.003 0.000   77 0.003
SGMII9 23/06/2016 Call 6.000 3.520 3.520 0.000   9 3.520
SGMIJ9 23/06/2016 Put 6.000 0.006 0.006 0.000   50 0.006
SGMI99 23/06/2016 Call 6.250 3.280 3.280 0.000   42 3.280
SGMIF9 23/06/2016 Put 6.250 0.010 0.010 0.000   0 0.010
SGMI59 23/06/2016 Call 6.500 3.040 3.040 0.000   0 3.040
SGMI69 23/06/2016 Put 6.500 0.020 0.020 0.000   0 0.020
SGMI79 23/06/2016 Call 6.750 2.800 2.800 0.000   0 2.800
SGMI89 23/06/2016 Put 6.750 0.030 0.030 0.000   0 0.030
SGMIG9 23/06/2016 Call 7.000 2.565 2.565 0.000   120 2.565
SGMIH9 23/06/2016 Put 7.000 0.045 0.045 0.000   62 0.045
SGMXG8 23/06/2016 Call 7.250 2.335 2.335 0.000   0 2.335
SGMXH8 23/06/2016 Put 7.250 0.060 0.060 0.000   93 0.060
SGMWY8 23/06/2016 Call 7.500 2.105 2.105 0.000   30 2.105
SGMWZ8 23/06/2016 Put 7.500 0.085 0.085 0.000   189 0.085
SGMWE8 23/06/2016 Call 7.750 1.885 1.885 0.000   4,140 1.885
SGMWF8 23/06/2016 Put 7.750 0.115 0.115 0.000   0 0.115
SGMVV8 23/06/2016 Call 8.000 1.670 1.670 0.000   10 1.670
SGMVW8 23/06/2016 Put 8.000 0.150 0.150 0.000   0 0.150
SGMVT8 23/06/2016 Call 8.250 1.465 1.465 0.000   0 1.465
SGMVU8 23/06/2016 Put 8.250 0.190 0.190 0.000   0 0.190
SGMUY8 23/06/2016 Call 8.500 1.265 1.265 0.000   5 1.265
SGMUZ8 23/06/2016 Put 8.500 0.245 0.245 0.000   150 0.245
SGMUW8 23/06/2016 Call 8.750 1.085 1.085 0.000   2 1.085
SGMUX8 23/06/2016 Put 8.750 0.315 0.315 0.000   100 0.315
SGMTU8 23/06/2016 Call 9.000 0.915 0.915 0.000   0 0.915
SGMTV8 23/06/2016 Put 9.000 0.395 0.395 0.000   0 0.395
SGMTM8 23/06/2016 Call 9.250 0.760 0.760 0.755 40 140 0.760
SGMTN8 23/06/2016 Put 9.250 0.490 0.490 0.000   0 0.490
SGMU78 23/06/2016 Call 9.500 0.620 0.620 0.000   0 0.620
SGMU88 23/06/2016 Put 9.500 0.600 0.600 0.000   35 0.600
SGMTY8 23/06/2016 Call 9.750 0.500 0.500 0.000   0 0.500
SGMTZ8 23/06/2016 Put 9.750 0.735 0.735 0.000   0 0.735
SGMTS8 23/06/2016 Call 10.000 0.395 0.395 0.000   0 0.395
SGMTT8 23/06/2016 Put 10.000 0.885 0.885 0.000   160 0.885
SGMUB8 23/06/2016 Call 10.250 0.305 0.305 0.000   0 0.305
SGMUC8 23/06/2016 Put 10.250 1.050 1.050 0.000   0 1.050
SGMUF8 23/06/2016 Call 10.500 0.235 0.235 0.000   0 0.235
SGMUG8 23/06/2016 Put 10.500 1.230 1.230 0.000   0 1.230
SGMU18 23/06/2016 Call 10.750 0.175 0.175 0.000   0 0.175
SGMU28 23/06/2016 Put 10.750 1.420 1.420 0.000   0 1.420
SGMTQ8 23/06/2016 Call 11.000 0.130 0.130 0.000   0 0.130
SGMTR8 23/06/2016 Put 11.000 1.625 1.625 0.000   0 1.625
SGMUD8 23/06/2016 Call 11.250 0.095 0.095 0.000   0 0.095
SGMUE8 23/06/2016 Put 11.250 1.845 1.845 0.000   0 1.845
SGMU58 23/06/2016 Call 11.500 0.070 0.070 0.000   0 0.070
SGMU68 23/06/2016 Put 11.500 2.065 2.065 0.000   0 2.065
SGMTW8 23/06/2016 Call 11.750 0.050 0.050 0.000   0 0.050
SGMTX8 23/06/2016 Put 11.750 2.300 2.300 0.000   0 2.300
SGMTO8 23/06/2016 Call 12.000 0.035 0.035 0.000   0 0.035
SGMTP8 23/06/2016 Put 12.000 2.535 2.535 0.000   0 2.535
SGMU98 23/06/2016 Call 12.250 0.030 0.030 0.000   0 0.030
SGMUA8 23/06/2016 Put 12.250 2.780 2.780 0.000   0 2.780
SGMU38 23/06/2016 Call 12.500 0.020 0.020 0.000   0 0.020
SGMU48 23/06/2016 Put 12.500 3.025 3.025 0.000   0 3.025
SGMYT8 23/06/2016 Call 12.750 0.015 0.015 0.000   0 0.015
SGMYU8 23/06/2016 Put 12.750 3.275 3.275 0.000   0 3.275
SGMZW8 23/06/2016 Call 13.000 0.010 0.010 0.000   0 0.010
SGMZX8 23/06/2016 Put 13.000 3.525 3.525 0.000   0 3.525
SGMB49 23/06/2016 Call 13.250 0.007 0.007 0.000   0 0.007
SGMB59 23/06/2016 Put 13.250 3.775 3.775 0.000   0 3.775
SGMBJ9 23/06/2016 Call 13.500 0.005 0.005 0.000   0 0.005
SGMBK9 23/06/2016 Put 13.500 4.025 4.025 0.000   0 4.025
SGMW49 28/07/2016 Call 0.010 9.520 9.520 0.000   0 9.520
SGMPR9 28/07/2016 Call 5.000 4.520 4.520 0.000   0 4.520
SGMPS9 28/07/2016 Put 5.000 0.006 0.006 0.000   0 0.006
SGMPT9 28/07/2016 Call 5.250 4.275 4.275 0.000   0 4.275
SGMPU9 28/07/2016 Put 5.250 0.010 0.010 0.000   0 0.010
SGMQA9 28/07/2016 Call 5.500 4.030 4.030 0.000   0 4.030
SGMQB9 28/07/2016 Put 5.500 0.015 0.015 0.000   0 0.015
SGMPL9 28/07/2016 Call 5.750 3.785 3.785 0.000   0 3.785
SGMPM9 28/07/2016 Put 5.750 0.025 0.025 0.000   0 0.025
SGMPN9 28/07/2016 Call 6.000 3.550 3.550 0.000   0 3.550
SGMPO9 28/07/2016 Put 6.000 0.035 0.035 0.000   0 0.035
SGMPZ9 28/07/2016 Call 6.250 3.315 3.315 0.000   0 3.315
SGMQ19 28/07/2016 Put 6.250 0.050 0.050 0.000   0 0.050
SGMQ89 28/07/2016 Call 6.500 3.080 3.080 0.000   0 3.080
SGMQ99 28/07/2016 Put 6.500 0.065 0.065 0.000   0 0.065
SGMP99 28/07/2016 Call 6.750 2.855 2.855 0.000   0 2.855
SGMPK9 28/07/2016 Put 6.750 0.085 0.085 0.000   0 0.085
SGMPP9 28/07/2016 Call 7.000 2.630 2.630 0.000   0 2.630
SGMPQ9 28/07/2016 Put 7.000 0.105 0.105 0.000   0 0.105
SGMPX9 28/07/2016 Call 7.250 2.410 2.410 0.000   0 2.410
SGMPY9 28/07/2016 Put 7.250 0.135 0.135 0.000   0 0.135
SGMQ69 28/07/2016 Call 7.500 2.195 2.195 0.000   0 2.195
SGMQ79 28/07/2016 Put 7.500 0.165 0.165 0.000   0 0.165
SGMP79 28/07/2016 Call 7.750 1.985 1.985 0.000   0 1.985
SGMP89 28/07/2016 Put 7.750 0.205 0.205 0.000   0 0.205
SGMPV9 28/07/2016 Call 8.000 1.780 1.780 0.000   0 1.780
SGMPW9 28/07/2016 Put 8.000 0.250 0.250 0.000   19 0.250
SGMQ29 28/07/2016 Call 8.250 1.585 1.585 0.000   0 1.585
SGMQ39 28/07/2016 Put 8.250 0.300 0.300 0.000   0 0.300
SGMQ49 28/07/2016 Call 8.500 1.405 1.405 0.000   0 1.405
SGMQ59 28/07/2016 Put 8.500 0.370 0.370 0.000   0 0.370
SGMQD9 28/07/2016 Call 8.750 1.230 1.230 0.000   0 1.230
SGMQE9 28/07/2016 Put 8.750 0.440 0.440 0.000   0 0.440
SGMQF9 28/07/2016 Call 9.000 1.070 1.070 0.000   0 1.070
SGMQG9 28/07/2016 Put 9.000 0.530 0.530 0.000   0 0.530
SGMQH9 28/07/2016 Call 9.250 0.920 0.920 0.000   0 0.920
SGMQI9 28/07/2016 Put 9.250 0.635 0.635 0.000   0 0.635
SGMQL9 28/07/2016 Call 9.500 0.780 0.780 0.000   0 0.780
SGMQM9 28/07/2016 Put 9.500 0.745 0.745 0.000   0 0.745
SGMS59 28/07/2016 Call 9.750 0.660 0.660 0.000   0 0.660
SGMS69 28/07/2016 Put 9.750 0.880 0.880 0.000   0 0.880
SGMS39 28/07/2016 Call 10.000 0.550 0.550 0.000   0 0.550
SGMS49 28/07/2016 Put 10.000 1.025 1.025 0.000   0 1.025
SGMSH9 28/07/2016 Call 10.250 0.450 0.450 0.415 2,000 5,750 0.450
SGMSI9 28/07/2016 Put 10.250 1.180 1.180 0.000   0 1.180
SGMSP9 28/07/2016 Call 10.500 0.370 0.370 0.000   0 0.370
SGMSQ9 28/07/2016 Put 10.500 1.355 1.355 0.000   0 1.355
SGMSX9 28/07/2016 Call 10.750 0.300 0.300 0.000   0 0.300
SGMSY9 28/07/2016 Put 10.750 1.535 1.535 0.000   0 1.535
SGMU69 28/07/2016 Call 11.000 0.240 0.240 0.000   0 0.240
SGMU79 28/07/2016 Put 11.000 1.730 1.730 0.000   0 1.730
SGMUG9 28/07/2016 Call 11.250 0.190 0.190 0.000   100 0.190
SGMUH9 28/07/2016 Put 11.250 1.930 1.930 0.000   0 1.930
SGMUU9 28/07/2016 Call 11.500 0.150 0.150 0.000   0 0.150
SGMUV9 28/07/2016 Put 11.500 2.135 2.135 0.000   0 2.135
SGMUS9 28/07/2016 Call 11.750 0.120 0.120 0.000   0 0.120
SGMUT9 28/07/2016 Put 11.750 2.345 2.345 0.000   0 2.345
SGMR49 25/08/2016 Call 5.000 4.540 4.540 0.000   0 4.540
SGMR59 25/08/2016 Put 5.000 0.015 0.015 0.000   903 0.015
SGMR69 25/08/2016 Call 5.250 4.300 4.300 0.000   0 4.300
SGMR79 25/08/2016 Put 5.250 0.025 0.025 0.000   98 0.025
SGMRN9 25/08/2016 Call 5.500 4.060 4.060 0.000   0 4.060
SGMRO9 25/08/2016 Put 5.500 0.035 0.035 0.000   0 0.035
SGMQR9 25/08/2016 Call 5.750 3.825 3.825 0.000   0 3.825
SGMQS9 25/08/2016 Put 5.750 0.045 0.045 0.000   0 0.045
SGMR29 25/08/2016 Call 6.000 3.590 3.590 0.000   0 3.590
SGMR39 25/08/2016 Put 6.000 0.065 0.065 0.000   0 0.065
SGMR89 25/08/2016 Call 6.250 3.360 3.360 0.000   0 3.360
SGMR99 25/08/2016 Put 6.250 0.080 0.080 0.000   29 0.080
SGMRJ9 25/08/2016 Call 6.500 3.135 3.135 0.000   0 3.135
SGMRK9 25/08/2016 Put 6.500 0.105 0.105 0.000   0 0.105
SGMQT9 25/08/2016 Call 6.750 2.910 2.910 0.000   0 2.910
SGMQU9 25/08/2016 Put 6.750 0.130 0.130 0.000   0 0.130
SGMQX9 25/08/2016 Call 7.000 2.690 2.690 0.000   0 2.690
SGMQY9 25/08/2016 Put 7.000 0.160 0.160 0.000   300 0.160
SGMRH9 25/08/2016 Call 7.250 2.480 2.480 0.000   0 2.480
SGMRI9 25/08/2016 Put 7.250 0.190 0.190 0.000   0 0.190
SGMRL9 25/08/2016 Call 7.500 2.270 2.270 0.000   0 2.270
SGMRM9 25/08/2016 Put 7.500 0.235 0.235 0.000   0 0.235
SGMQV9 25/08/2016 Call 7.750 2.070 2.070 0.000   0 2.070
SGMQW9 25/08/2016 Put 7.750 0.280 0.280 0.000   0 0.280
SGMQZ9 25/08/2016 Call 8.000 1.875 1.875 0.000   0 1.875
SGMR19 25/08/2016 Put 8.000 0.335 0.335 0.000   0 0.335
SGMRF9 25/08/2016 Call 8.250 1.690 1.690 0.000   0 1.690
SGMRG9 25/08/2016 Put 8.250 0.395 0.395 0.000   0 0.395
SGMQP9 25/08/2016 Call 8.500 1.515 1.515 0.000   0 1.515
SGMQQ9 25/08/2016 Put 8.500 0.465 0.465 0.000   0 0.465
SGMRQ9 25/08/2016 Call 8.750 1.350 1.350 0.000   0 1.350
SGMRR9 25/08/2016 Put 8.750 0.545 0.545 0.000   100 0.545
SGMRU9 25/08/2016 Call 9.000 1.190 1.190 0.000   0 1.190
SGMRV9 25/08/2016 Put 9.000 0.635 0.635 0.000   0 0.635
SGMRS9 25/08/2016 Call 9.250 1.045 1.045 0.000   0 1.045
SGMRT9 25/08/2016 Put 9.250 0.740 0.740 0.000   0 0.740
SGMRW9 25/08/2016 Call 9.500 0.910 0.910 0.000   300 0.910
SGMRX9 25/08/2016 Put 9.500 0.855 0.855 0.000   0 0.855
SGMS79 25/08/2016 Call 9.750 0.790 0.790 0.000   0 0.790
SGMS89 25/08/2016 Put 9.750 0.990 0.990 0.000   0 0.990
SGMS99 25/08/2016 Call 10.000 0.680 0.680 0.000   0 0.680
SGMSA9 25/08/2016 Put 10.000 1.130 1.130 0.000   7 1.130
SGMSJ9 25/08/2016 Call 10.250 0.585 0.585 0.000   0 0.585
SGMSK9 25/08/2016 Put 10.250 1.285 1.285 0.000   0 1.285
SGMSR9 25/08/2016 Call 10.500 0.500 0.500 0.000   1,875 0.500
SGMSS9 25/08/2016 Put 10.500 1.450 1.450 0.000   0 1.450
SGMSZ9 25/08/2016 Call 10.750 0.425 0.425 0.000   0 0.425
SGMT19 25/08/2016 Put 10.750 1.625 1.625 0.000   0 1.625
SGMU89 25/08/2016 Call 11.000 0.360 0.360 0.000   0 0.360
SGMU99 25/08/2016 Put 11.000 1.815 1.815 0.000   0 1.815
SGMUI9 25/08/2016 Call 11.250 0.300 0.300 0.000   0 0.300
SGMUJ9 25/08/2016 Put 11.250 2.005 2.005 0.000   0 2.005
SGMUW9 25/08/2016 Call 11.500 0.250 0.250 0.000   0 0.250
SGMUX9 25/08/2016 Put 11.500 2.205 2.205 0.000   0 2.205
SGMUY9 25/08/2016 Call 11.750 0.200 0.200 0.000   0 0.200
SGMUZ9 25/08/2016 Put 11.750 2.400 2.400 0.000   0 2.400
SGMCW9 29/09/2016 Call 0.010 9.565 9.565 0.000   0 9.565
SGMMK9 29/09/2016 Call 4.800 4.765 4.765 0.000   0 4.765
SGMML9 29/09/2016 Put 4.800 0.020 0.020 0.000   0 0.020
SGMM49 29/09/2016 Call 4.900 4.665 4.665 0.000   0 4.665
SGMM59 29/09/2016 Put 4.900 0.025 0.025 0.000   0 0.025
SGMLM9 29/09/2016 Call 5.000 4.570 4.570 0.000   0 4.570
SGMLN9 29/09/2016 Put 5.000 0.030 0.030 0.000   0 0.030
SGMK89 29/09/2016 Call 5.250 4.330 4.330 0.000   0 4.330
SGMK99 29/09/2016 Put 5.250 0.040 0.040 0.000   0 0.040
SGMK69 29/09/2016 Call 5.500 4.095 4.095 0.000   0 4.095
SGMK79 29/09/2016 Put 5.500 0.055 0.055 0.000   0 0.055
SGMKA9 29/09/2016 Call 5.750 3.860 3.860 0.000   0 3.860
SGMKB9 29/09/2016 Put 5.750 0.075 0.075 0.000   0 0.075
SGMIQ9 29/09/2016 Call 6.000 3.630 3.630 0.000   0 3.630
SGMIR9 29/09/2016 Put 6.000 0.095 0.095 0.000   112 0.095
SGMIK9 29/09/2016 Call 6.250 3.405 3.405 0.000   0 3.405
SGMIL9 29/09/2016 Put 6.250 0.115 0.115 0.000   156 0.115
SGMIO9 29/09/2016 Call 6.500 3.185 3.185 0.000   0 3.185
SGMIP9 29/09/2016 Put 6.500 0.140 0.140 0.000   141 0.140
SGMIU9 29/09/2016 Call 6.750 2.970 2.970 0.000   0 2.970
SGMIV9 29/09/2016 Put 6.750 0.170 0.170 0.000   91 0.170
SGMIS9 29/09/2016 Call 7.000 2.755 2.755 0.000   12 2.755
SGMIT9 29/09/2016 Put 7.000 0.205 0.205 0.000   200 0.205
SGMIM9 29/09/2016 Call 7.250 2.550 2.550 0.000   0 2.550
SGMIN9 29/09/2016 Put 7.250 0.245 0.245 0.000   15 0.245
SGMIW9 29/09/2016 Call 7.500 2.345 2.345 0.000   0 2.345
SGMIX9 29/09/2016 Put 7.500 0.290 0.290 0.000   0 0.290
SGMCZ9 29/09/2016 Call 7.750 2.150 2.150 0.000   0 2.150
SGMD19 29/09/2016 Put 7.750 0.345 0.345 0.000   0 0.345
SGMC79 29/09/2016 Call 8.000 1.960 1.960 0.000   0 1.960
SGMC89 29/09/2016 Put 8.000 0.405 0.405 0.000   0 0.405
SGMC39 29/09/2016 Call 8.250 1.785 1.785 0.000   0 1.785
SGMC49 29/09/2016 Put 8.250 0.475 0.475 0.000   0 0.475
SGMCU9 29/09/2016 Call 8.500 1.610 1.610 0.000   0 1.610
SGMCV9 29/09/2016 Put 8.500 0.550 0.550 0.000   0 0.550
SGMCG9 29/09/2016 Call 8.750 1.450 1.450 0.000   0 1.450
SGMCH9 29/09/2016 Put 8.750 0.640 0.640 0.000   0 0.640
SGMCI9 29/09/2016 Call 9.000 1.295 1.295 0.000   0 1.295
SGMCJ9 29/09/2016 Put 9.000 0.730 0.730 0.000   0 0.730
SGMC19 29/09/2016 Call 9.250 1.160 1.160 0.000   0 1.160
SGMC29 29/09/2016 Put 9.250 0.845 0.845 0.000   0 0.845
SGMCQ9 29/09/2016 Call 9.500 1.025 1.025 0.000   0 1.025
SGMCR9 29/09/2016 Put 9.500 0.955 0.955 0.000   0 0.955
SGMCK9 29/09/2016 Call 9.750 0.910 0.910 0.000   0 0.910
SGMCL9 29/09/2016 Put 9.750 1.090 1.090 0.000   0 1.090
SGMC99 29/09/2016 Call 10.000 0.795 0.795 0.000   0 0.795
SGMCF9 29/09/2016 Put 10.000 1.225 1.225 0.000   0 1.225
SGMBY9 29/09/2016 Call 10.250 0.700 0.700 0.000   0 0.700
SGMBZ9 29/09/2016 Put 10.250 1.380 1.380 0.000   0 1.380
SGMCS9 29/09/2016 Call 10.500 0.605 0.605 0.000   0 0.605
SGMCT9 29/09/2016 Put 10.500 1.535 1.535 0.000   0 1.535
SGMCM9 29/09/2016 Call 10.750 0.530 0.530 0.000   1,875 0.530
SGMCN9 29/09/2016 Put 10.750 1.710 1.710 0.000   0 1.710
SGMC59 29/09/2016 Call 11.000 0.455 0.455 0.000   0 0.455
SGMC69 29/09/2016 Put 11.000 1.885 1.885 0.000   0 1.885
SGMBW9 29/09/2016 Call 11.250 0.395 0.395 0.000   0 0.395
SGMBX9 29/09/2016 Put 11.250 2.080 2.080 0.000   0 2.080
SGMCO9 29/09/2016 Call 11.500 0.335 0.335 0.000   0 0.335
SGMCP9 29/09/2016 Put 11.500 2.270 2.270 0.000   0 2.270
SGMD29 29/09/2016 Call 11.750 0.290 0.290 0.000   0 0.290
SGMD39 29/09/2016 Put 11.750 2.475 2.475 0.000   0 2.475
SGMD49 29/09/2016 Call 12.000 0.245 0.245 0.000   0 0.245
SGMD59 29/09/2016 Put 12.000 2.670 2.670 0.000   0 2.670
SGMV99 27/10/2016 Call 7.750 2.135 2.135 0.000   0 2.135
SGMVA9 27/10/2016 Put 7.750 0.375 0.375 0.000   0 0.375
SGMVN9 27/10/2016 Call 8.000 1.955 1.955 0.000   0 1.955
SGMVO9 27/10/2016 Put 8.000 0.450 0.450 0.000   0 0.450
SGMVZ9 27/10/2016 Call 8.250 1.780 1.780 0.000   0 1.780
SGMW19 27/10/2016 Put 8.250 0.530 0.530 0.000   0 0.530
SGMVJ9 27/10/2016 Call 8.500 1.615 1.615 0.000   0 1.615
SGMVK9 27/10/2016 Put 8.500 0.615 0.615 0.000   0 0.615
SGMVB9 27/10/2016 Call 8.750 1.460 1.460 0.000   0 1.460
SGMVC9 27/10/2016 Put 8.750 0.710 0.710 0.000   0 0.710
SGMVP9 27/10/2016 Call 9.000 1.315 1.315 0.000   0 1.315
SGMVQ9 27/10/2016 Put 9.000 0.820 0.820 0.000   0 0.820
SGMW29 27/10/2016 Call 9.250 1.180 1.180 0.000   0 1.180
SGMW39 27/10/2016 Put 9.250 0.935 0.935 0.000   0 0.935
SGMVF9 27/10/2016 Call 9.500 1.055 1.055 0.000   0 1.055
SGMVG9 27/10/2016 Put 9.500 1.060 1.060 0.000   0 1.060
SGMVR9 27/10/2016 Call 9.750 0.940 0.940 0.000   0 0.940
SGMVS9 27/10/2016 Put 9.750 1.195 1.195 0.000   0 1.195
SGMVX9 27/10/2016 Call 10.000 0.835 0.835 0.000   0 0.835
SGMVY9 27/10/2016 Put 10.000 1.335 1.335 0.000   0 1.335
SGMVL9 27/10/2016 Call 10.250 0.740 0.740 0.000   0 0.740
SGMVM9 27/10/2016 Put 10.250 1.490 1.490 0.000   0 1.490
SGMVD9 27/10/2016 Call 10.500 0.650 0.650 0.000   0 0.650
SGMVE9 27/10/2016 Put 10.500 1.650 1.650 0.000   0 1.650
SGMVT9 27/10/2016 Call 10.750 0.575 0.575 0.000   0 0.575
SGMVU9 27/10/2016 Put 10.750 1.825 1.825 0.000   0 1.825
SGMVV9 27/10/2016 Call 11.000 0.500 0.500 0.000   0 0.500
SGMVW9 27/10/2016 Put 11.000 2.005 2.005 0.000   0 2.005
SGMVH9 27/10/2016 Call 11.250 0.435 0.435 0.000   0 0.435
SGMVI9 27/10/2016 Put 11.250 2.190 2.190 0.000   0 2.190
SGMNR9 22/12/2016 Call 0.010 9.520 9.520 0.000   0 9.520
SGMP59 22/12/2016 Call 4.800 4.785 4.785 0.000   0 4.785
SGMP69 22/12/2016 Put 4.800 0.075 0.075 0.000   0 0.075
SGMNS9 22/12/2016 Call 4.900 4.690 4.690 0.000   0 4.690
SGMNT9 22/12/2016 Put 4.900 0.080 0.080 0.000   0 0.080
SGMNN9 22/12/2016 Call 5.000 4.595 4.595 0.000   0 4.595
SGMNO9 22/12/2016 Put 5.000 0.085 0.085 0.000   0 0.085
SGMN19 22/12/2016 Call 5.250 4.360 4.360 0.000   0 4.360
SGMN29 22/12/2016 Put 5.250 0.100 0.100 0.000   0 0.100
SGMMY9 22/12/2016 Call 5.500 4.130 4.130 0.000   0 4.130
SGMMZ9 22/12/2016 Put 5.500 0.125 0.125 0.000   0 0.125
SGMMU9 22/12/2016 Call 5.750 3.905 3.905 0.000   0 3.905
SGMMV9 22/12/2016 Put 5.750 0.145 0.145 0.000   0 0.145
SGMNL9 22/12/2016 Call 6.000 3.685 3.685 0.000   0 3.685
SGMNM9 22/12/2016 Put 6.000 0.175 0.175 0.000   0 0.175
SGMN39 22/12/2016 Call 6.250 3.465 3.465 0.000   0 3.465
SGMN49 22/12/2016 Put 6.250 0.205 0.205 0.000   0 0.205
SGMMO9 22/12/2016 Call 6.500 3.255 3.255 0.000   0 3.255
SGMMP9 22/12/2016 Put 6.500 0.240 0.240 0.000   0 0.240
SGMMQ9 22/12/2016 Call 6.750 3.045 3.045 0.000   0 3.045
SGMMR9 22/12/2016 Put 6.750 0.280 0.280 0.000   0 0.280
SGMN59 22/12/2016 Call 7.000 2.840 2.840 0.000   12 2.840
SGMN69 22/12/2016 Put 7.000 0.325 0.325 0.000   0 0.325
SGMNP9 22/12/2016 Call 7.250 2.645 2.645 0.000   0 2.645
SGMNQ9 22/12/2016 Put 7.250 0.380 0.380 0.000   0 0.380
SGMMM9 22/12/2016 Call 7.500 2.455 2.455 0.000   0 2.455
SGMMN9 22/12/2016 Put 7.500 0.435 0.435 0.000   0 0.435
SGMN99 22/12/2016 Call 7.750 2.270 2.270 0.000   0 2.270
SGMNK9 22/12/2016 Put 7.750 0.505 0.505 0.000   0 0.505
SGMN79 22/12/2016 Call 8.000 2.095 2.095 0.000   0 2.095
SGMN89 22/12/2016 Put 8.000 0.575 0.575 0.000   0 0.575
SGMMW9 22/12/2016 Call 8.250 1.920 1.920 0.000   0 1.920
SGMMX9 22/12/2016 Put 8.250 0.655 0.655 0.000   0 0.655
SGMMS9 22/12/2016 Call 8.500 1.765 1.765 0.000   0 1.765
SGMMT9 22/12/2016 Put 8.500 0.745 0.745 0.000   0 0.745
SGMNU9 22/12/2016 Call 8.750 1.605 1.605 0.000   0 1.605
SGMNV9 22/12/2016 Put 8.750 0.840 0.840 0.000   0 0.840
SGMNY9 22/12/2016 Call 9.000 1.465 1.465 0.000   2,850 1.465
SGMNZ9 22/12/2016 Put 9.000 0.945 0.945 0.000   0 0.945
SGMP39 22/12/2016 Call 9.250 1.330 1.330 0.000   0 1.330
SGMP49 22/12/2016 Put 9.250 1.060 1.060 0.000   0 1.060
SGMQN9 22/12/2016 Call 9.500 1.200 1.200 0.000   0 1.200
SGMQO9 22/12/2016 Put 9.500 1.185 1.185 0.000   0 1.185
SGMSB9 22/12/2016 Call 9.750 1.085 1.085 0.000   0 1.085
SGMSC9 22/12/2016 Put 9.750 1.315 1.315 0.000   0 1.315
SGMSD9 22/12/2016 Call 10.000 0.975 0.975 0.000   0 0.975
SGMSE9 22/12/2016 Put 10.000 1.450 1.450 0.000   0 1.450
SGMSL9 22/12/2016 Call 10.250 0.880 0.880 0.000   0 0.880
SGMSM9 22/12/2016 Put 10.250 1.605 1.605 0.000   0 1.605
SGMST9 22/12/2016 Call 10.500 0.790 0.790 0.000   0 0.790
SGMSU9 22/12/2016 Put 10.500 1.760 1.760 0.000   0 1.760
SGMT29 22/12/2016 Call 10.750 0.710 0.710 0.000   0 0.710
SGMT39 22/12/2016 Put 10.750 1.930 1.930 0.000   0 1.930
SGMUA9 22/12/2016 Call 11.000 0.635 0.635 0.000   0 0.635
SGMUB9 22/12/2016 Put 11.000 2.105 2.105 0.000   0 2.105
SGMUK9 22/12/2016 Call 11.250 0.565 0.565 0.000   0 0.565
SGMUL9 22/12/2016 Put 11.250 2.285 2.285 0.000   0 2.285
SGMV19 22/12/2016 Call 11.500 0.510 0.510 0.000   0 0.510
SGMV29 22/12/2016 Put 11.500 2.480 2.480 0.000   0 2.480
SGMV39 22/12/2016 Call 11.750 0.465 0.465 0.000   0 0.465
SGMV49 22/12/2016 Put 11.750 2.685 2.685 0.000   0 2.685
SGMTY9 30/03/2017 Call 0.010 9.450 9.450 0.000   0 9.450
SGMU29 30/03/2017 Call 6.750 3.140 3.140 0.000   0 3.140
SGMU39 30/03/2017 Put 6.750 0.390 0.390 0.000   0 0.390
SGMTZ9 30/03/2017 Call 7.000 2.945 2.945 0.000   0 2.945
SGMU19 30/03/2017 Put 7.000 0.450 0.450 0.000   0 0.450
SGMTC9 30/03/2017 Call 7.250 2.755 2.755 0.000   0 2.755
SGMTD9 30/03/2017 Put 7.250 0.510 0.510 0.000   0 0.510
SGMTQ9 30/03/2017 Call 7.500 2.575 2.575 0.000   0 2.575
SGMTR9 30/03/2017 Put 7.500 0.580 0.580 0.000   0 0.580
SGMT89 30/03/2017 Call 7.750 2.400 2.400 0.000   0 2.400
SGMT99 30/03/2017 Put 7.750 0.655 0.655 0.000   0 0.655
SGMTG9 30/03/2017 Call 8.000 2.230 2.230 0.000   0 2.230
SGMTH9 30/03/2017 Put 8.000 0.735 0.735 0.000   0 0.735
SGMTW9 30/03/2017 Call 8.250 2.075 2.075 0.000   0 2.075
SGMTX9 30/03/2017 Put 8.250 0.825 0.825 0.000   0 0.825
SGMTM9 30/03/2017 Call 8.500 1.915 1.915 0.000   0 1.915
SGMTN9 30/03/2017 Put 8.500 0.915 0.915 0.000   0 0.915
SGMTA9 30/03/2017 Call 8.750 1.775 1.775 0.000   0 1.775
SGMTB9 30/03/2017 Put 8.750 1.020 1.020 0.000   0 1.020
SGMTI9 30/03/2017 Call 9.000 1.635 1.635 0.000   0 1.635
SGMTJ9 30/03/2017 Put 9.000 1.135 1.135 0.000   0 1.135
SGMTU9 30/03/2017 Call 9.250 1.500 1.500 0.000   0 1.500
SGMTV9 30/03/2017 Put 9.250 1.245 1.245 0.000   0 1.245
SGMTO9 30/03/2017 Call 9.500 1.385 1.385 0.000   0 1.385
SGMTP9 30/03/2017 Put 9.500 1.375 1.375 0.000   0 1.375
SGMT49 30/03/2017 Call 9.750 1.270 1.270 0.000   0 1.270
SGMT59 30/03/2017 Put 9.750 1.505 1.505 0.000   0 1.505
SGMTE9 30/03/2017 Call 10.000 1.160 1.160 0.000   0 1.160
SGMTF9 30/03/2017 Put 10.000 1.645 1.645 0.000   0 1.645
SGMTS9 30/03/2017 Call 10.250 1.065 1.065 0.000   0 1.065
SGMTT9 30/03/2017 Put 10.250 1.795 1.795 0.000   0 1.795
SGMTK9 30/03/2017 Call 10.500 0.975 0.975 0.000   0 0.975
SGMTL9 30/03/2017 Put 10.500 1.950 1.950 0.000   0 1.950
SGMT69 30/03/2017 Call 10.750 0.885 0.885 0.000   0 0.885
SGMT79 30/03/2017 Put 10.750 2.110 2.110 0.000   0 2.110
SGMUC9 30/03/2017 Call 11.000 0.815 0.815 0.000   0 0.815
SGMUD9 30/03/2017 Put 11.000 2.280 2.280 0.000   0 2.280
SGMUM9 30/03/2017 Call 11.250 0.745 0.745 0.000   0 0.745
SGMUN9 30/03/2017 Put 11.250 2.455 2.455 0.000   0 2.455
SGMV79 30/03/2017 Call 11.500 0.675 0.675 0.000   0 0.675
SGMV89 30/03/2017 Put 11.500 2.635 2.635 0.000   0 2.635
SGMV59 30/03/2017 Call 11.750 0.620 0.620 0.000   0 0.620
SGMV69 30/03/2017 Put 11.750 2.830 2.830 0.000   0 2.830

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.