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 8.750 Up 0.060 8.530 8.820 8.730 8.820 8.700 518,966 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMW49 28/07/2016 Call 0.010 8.745 8.745 0.000   0 8.745
SGMPR9 28/07/2016 Call 5.000 3.750 3.750 0.000   0 3.750
SGMPS9 28/07/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SGMPT9 28/07/2016 Call 5.250 3.500 3.500 0.000   0 3.500
SGMPU9 28/07/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SGMQA9 28/07/2016 Call 5.500 3.250 3.250 0.000   0 3.250
SGMQB9 28/07/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SGMPL9 28/07/2016 Call 5.750 3.000 3.000 0.000   0 3.000
SGMPM9 28/07/2016 Put 5.750 0.000 0.000 0.000   0 0.000
SGMPN9 28/07/2016 Call 6.000 2.750 2.750 0.000   0 2.750
SGMPO9 28/07/2016 Put 6.000 0.000 0.000 0.000   100 0.000
SGMPZ9 28/07/2016 Call 6.250 2.500 2.500 0.000   0 2.500
SGMQ19 28/07/2016 Put 6.250 0.000 0.000 0.000   0 0.000
SGMQ89 28/07/2016 Call 6.500 2.250 2.250 0.000   0 2.250
SGMQ99 28/07/2016 Put 6.500 0.000 0.000 0.000   0 0.000
SGMP99 28/07/2016 Call 6.750 2.000 2.000 0.000   0 2.000
SGMPK9 28/07/2016 Put 6.750 0.000 0.000 0.000   40 0.000
SGMPP9 28/07/2016 Call 7.000 1.750 1.750 0.000   0 1.750
SGMPQ9 28/07/2016 Put 7.000 0.000 0.000 0.000   1,262 0.000
SGMPX9 28/07/2016 Call 7.250 1.500 1.500 0.000   0 1.500
SGMPY9 28/07/2016 Put 7.250 0.000 0.000 0.000   220 0.000
SGMQ69 28/07/2016 Call 7.500 1.255 1.255 0.000   0 1.255
SGMQ79 28/07/2016 Put 7.500 0.000 0.000 0.000   136 0.000
SGMP79 28/07/2016 Call 7.750 1.005 1.005 0.000   0 1.005
SGMP89 28/07/2016 Put 7.750 0.001 0.001 0.000   26 0.001
SGMPV9 28/07/2016 Call 8.000 0.760 0.760 0.000   150 0.760
SGMPW9 28/07/2016 Put 8.000 0.005 0.005 0.000   80 0.005
SGMQ29 28/07/2016 Call 8.250 0.535 0.535 0.000   55 0.535
SGMQ39 28/07/2016 Put 8.250 0.020 0.020 0.000   0 0.020
SGMQ49 28/07/2016 Call 8.500 0.335 0.335 0.000   50 0.335
SGMQ59 28/07/2016 Put 8.500 0.070 0.070 0.000   190 0.070
SGMQD9 28/07/2016 Call 8.750 0.180 0.180 0.000   15 0.180
SGMQE9 28/07/2016 Put 8.750 0.165 0.165 0.000   50 0.165
SGMQF9 28/07/2016 Call 9.000 0.080 0.080 0.000   10 0.080
SGMQG9 28/07/2016 Put 9.000 0.320 0.320 0.000   100 0.320
SGMQH9 28/07/2016 Call 9.250 0.030 0.030 0.000   0 0.030
SGMQI9 28/07/2016 Put 9.250 0.520 0.520 0.000   0 0.520
SGMQL9 28/07/2016 Call 9.500 0.009 0.009 0.000   0 0.009
SGMQM9 28/07/2016 Put 9.500 0.755 0.755 0.000   0 0.755
SGMS59 28/07/2016 Call 9.750 0.002 0.002 0.000   2,400 0.002
SGMS69 28/07/2016 Put 9.750 1.000 1.000 0.000   0 1.000
SGMS39 28/07/2016 Call 10.000 0.000 0.000 0.000   0 0.000
SGMS49 28/07/2016 Put 10.000 1.250 1.250 0.000   0 1.250
SGMSH9 28/07/2016 Call 10.250 0.000 0.000 0.000   1,828 0.000
SGMSI9 28/07/2016 Put 10.250 1.500 1.500 0.000   0 1.500
SGMSP9 28/07/2016 Call 10.500 0.000 0.000 0.000   0 0.000
SGMSQ9 28/07/2016 Put 10.500 1.750 1.750 0.000   0 1.750
SGMSX9 28/07/2016 Call 10.750 0.000 0.000 0.000   0 0.000
SGMSY9 28/07/2016 Put 10.750 2.000 2.000 0.000   0 2.000
SGMU69 28/07/2016 Call 11.000 0.000 0.000 0.000   0 0.000
SGMU79 28/07/2016 Put 11.000 2.250 2.250 0.000   0 2.250
SGMUG9 28/07/2016 Call 11.250 0.000 0.000 0.000   100 0.000
SGMUH9 28/07/2016 Put 11.250 2.500 2.500 0.000   0 2.500
SGMUU9 28/07/2016 Call 11.500 0.000 0.000 0.000   0 0.000
SGMUV9 28/07/2016 Put 11.500 2.750 2.750 0.000   0 2.750
SGMUS9 28/07/2016 Call 11.750 0.000 0.000 0.000   0 0.000
SGMUT9 28/07/2016 Put 11.750 3.000 3.000 0.000   0 3.000
SGMXH9 25/08/2016 Call 0.010 8.755 8.755 0.000   0 8.755
SGMR49 25/08/2016 Call 5.000 3.760 3.760 0.000   0 3.760
SGMR59 25/08/2016 Put 5.000 0.000 0.000 0.000   903 0.000
SGMR69 25/08/2016 Call 5.250 3.510 3.510 0.000   0 3.510
SGMR79 25/08/2016 Put 5.250 0.000 0.000 0.000   98 0.000
SGMRN9 25/08/2016 Call 5.500 3.260 3.260 0.000   0 3.260
SGMRO9 25/08/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SGMQR9 25/08/2016 Call 5.750 3.015 3.015 0.000   0 3.015
SGMQS9 25/08/2016 Put 5.750 0.000 0.000 0.000   0 0.000
SGMR29 25/08/2016 Call 6.000 2.765 2.765 0.000   0 2.765
SGMR39 25/08/2016 Put 6.000 0.001 0.001 0.000   0 0.001
SGMR89 25/08/2016 Call 6.250 2.520 2.520 0.000   0 2.520
SGMR99 25/08/2016 Put 6.250 0.003 0.003 0.000   29 0.003
SGMRJ9 25/08/2016 Call 6.500 2.280 2.280 0.000   0 2.280
SGMRK9 25/08/2016 Put 6.500 0.006 0.006 0.000   0 0.006
SGMQT9 25/08/2016 Call 6.750 2.035 2.035 0.000   0 2.035
SGMQU9 25/08/2016 Put 6.750 0.015 0.015 0.000   0 0.015
SGMQX9 25/08/2016 Call 7.000 1.800 1.800 0.000   0 1.800
SGMQY9 25/08/2016 Put 7.000 0.025 0.025 0.000   300 0.025
SGMRH9 25/08/2016 Call 7.250 1.570 1.570 0.000   0 1.570
SGMRI9 25/08/2016 Put 7.250 0.040 0.040 0.000   0 0.040
SGMRL9 25/08/2016 Call 7.500 1.345 1.345 0.000   0 1.345
SGMRM9 25/08/2016 Put 7.500 0.070 0.070 0.000   0 0.070
SGMQV9 25/08/2016 Call 7.750 1.125 1.125 0.000   0 1.125
SGMQW9 25/08/2016 Put 7.750 0.105 0.105 0.000   20 0.105
SGMQZ9 25/08/2016 Call 8.000 0.925 0.925 0.000   0 0.925
SGMR19 25/08/2016 Put 8.000 0.160 0.160 0.000   0 0.160
SGMRF9 25/08/2016 Call 8.250 0.735 0.735 0.000   4,080 0.735
SGMRG9 25/08/2016 Put 8.250 0.225 0.225 0.000   0 0.225
SGMQP9 25/08/2016 Call 8.500 0.570 0.570 0.000   0 0.570
SGMQQ9 25/08/2016 Put 8.500 0.315 0.315 0.000   0 0.315
SGMRQ9 25/08/2016 Call 8.750 0.430 0.430 0.000   25 0.430
SGMRR9 25/08/2016 Put 8.750 0.425 0.425 0.000   100 0.425
SGMRU9 25/08/2016 Call 9.000 0.320 0.320 0.000   18 0.320
SGMRV9 25/08/2016 Put 9.000 0.555 0.555 0.000   0 0.555
SGMRS9 25/08/2016 Call 9.250 0.230 0.230 0.000   20 0.230
SGMRT9 25/08/2016 Put 9.250 0.710 0.710 0.000   0 0.710
SGMRW9 25/08/2016 Call 9.500 0.160 0.160 0.000   100 0.160
SGMRX9 25/08/2016 Put 9.500 0.880 0.880 0.000   0 0.880
SGMS79 25/08/2016 Call 9.750 0.110 0.110 0.000   0 0.110
SGMS89 25/08/2016 Put 9.750 1.070 1.070 0.000   0 1.070
SGMS99 25/08/2016 Call 10.000 0.075 0.075 0.000   207 0.075
SGMSA9 25/08/2016 Put 10.000 1.275 1.275 0.000   7 1.275
SGMSJ9 25/08/2016 Call 10.250 0.045 0.045 0.000   153 0.045
SGMSK9 25/08/2016 Put 10.250 1.505 1.505 0.000   0 1.505
SGMSR9 25/08/2016 Call 10.500 0.030 0.030 0.000   1,875 0.030
SGMSS9 25/08/2016 Put 10.500 1.750 1.750 0.000   0 1.750
SGMSZ9 25/08/2016 Call 10.750 0.020 0.020 0.000   0 0.020
SGMT19 25/08/2016 Put 10.750 2.000 2.000 0.000   0 2.000
SGMU89 25/08/2016 Call 11.000 0.010 0.010 0.000   0 0.010
SGMU99 25/08/2016 Put 11.000 2.250 2.250 0.000   0 2.250
SGMUI9 25/08/2016 Call 11.250 0.007 0.007 0.000   0 0.007
SGMUJ9 25/08/2016 Put 11.250 2.500 2.500 0.000   0 2.500
SGMUW9 25/08/2016 Call 11.500 0.004 0.004 0.000   0 0.004
SGMUX9 25/08/2016 Put 11.500 2.750 2.750 0.000   0 2.750
SGMUY9 25/08/2016 Call 11.750 0.002 0.002 0.000   0 0.002
SGMUZ9 25/08/2016 Put 11.750 3.000 3.000 0.000   0 3.000
SGMCW9 29/09/2016 Call 0.010 8.770 8.770 0.000   0 8.770
SGMMK9 29/09/2016 Call 4.800 3.970 3.970 0.000   0 3.970
SGMML9 29/09/2016 Put 4.800 0.001 0.001 0.000   0 0.001
SGMM49 29/09/2016 Call 4.900 3.870 3.870 0.000   0 3.870
SGMM59 29/09/2016 Put 4.900 0.001 0.001 0.000   0 0.001
SGMLM9 29/09/2016 Call 5.000 3.775 3.775 0.000   0 3.775
SGMLN9 29/09/2016 Put 5.000 0.002 0.002 0.000   0 0.002
SGMK89 29/09/2016 Call 5.250 3.530 3.530 0.000   0 3.530
SGMK99 29/09/2016 Put 5.250 0.003 0.003 0.000   0 0.003
SGMK69 29/09/2016 Call 5.500 3.285 3.285 0.000   0 3.285
SGMK79 29/09/2016 Put 5.500 0.007 0.007 0.000   0 0.007
SGMKA9 29/09/2016 Call 5.750 3.045 3.045 0.000   0 3.045
SGMKB9 29/09/2016 Put 5.750 0.010 0.010 0.000   0 0.010
SGMIQ9 29/09/2016 Call 6.000 2.805 2.805 0.000   0 2.805
SGMIR9 29/09/2016 Put 6.000 0.020 0.020 0.000   112 0.020
SGMIK9 29/09/2016 Call 6.250 2.570 2.570 0.000   0 2.570
SGMIL9 29/09/2016 Put 6.250 0.030 0.030 0.000   156 0.030
SGMIO9 29/09/2016 Call 6.500 2.335 2.335 0.000   0 2.335
SGMIP9 29/09/2016 Put 6.500 0.050 0.050 0.000   41 0.050
SGMIU9 29/09/2016 Call 6.750 2.105 2.105 0.000   0 2.105
SGMIV9 29/09/2016 Put 6.750 0.070 0.070 0.000   91 0.070
SGMIS9 29/09/2016 Call 7.000 1.885 1.885 0.000   12 1.885
SGMIT9 29/09/2016 Put 7.000 0.100 0.100 0.000   116 0.100
SGMIM9 29/09/2016 Call 7.250 1.665 1.665 0.000   0 1.665
SGMIN9 29/09/2016 Put 7.250 0.135 0.135 0.000   115 0.135
SGMIW9 29/09/2016 Call 7.500 1.455 1.455 0.000   0 1.455
SGMIX9 29/09/2016 Put 7.500 0.175 0.175 0.000   0 0.175
SGMCZ9 29/09/2016 Call 7.750 1.260 1.260 0.000   0 1.260
SGMD19 29/09/2016 Put 7.750 0.230 0.230 0.000   143 0.230
SGMC79 29/09/2016 Call 8.000 1.075 1.075 0.000   30 1.075
SGMC89 29/09/2016 Put 8.000 0.300 0.300 0.000   50 0.300
SGMC39 29/09/2016 Call 8.250 0.900 0.900 0.000   0 0.900
SGMC49 29/09/2016 Put 8.250 0.385 0.385 0.000   0 0.385
SGMCU9 29/09/2016 Call 8.500 0.750 0.750 0.000   53 0.750
SGMCV9 29/09/2016 Put 8.500 0.480 0.480 0.000   0 0.480
SGMCG9 29/09/2016 Call 8.750 0.610 0.610 0.000   0 0.610
SGMCH9 29/09/2016 Put 8.750 0.595 0.595 0.000   0 0.595
SGMCI9 29/09/2016 Call 9.000 0.495 0.495 0.000   0 0.495
SGMCJ9 29/09/2016 Put 9.000 0.730 0.730 0.000   0 0.730
SGMC19 29/09/2016 Call 9.250 0.395 0.395 0.000   0 0.395
SGMC29 29/09/2016 Put 9.250 0.875 0.875 0.000   0 0.875
SGMCQ9 29/09/2016 Call 9.500 0.315 0.315 0.000   0 0.315
SGMCR9 29/09/2016 Put 9.500 1.040 1.040 0.000   0 1.040
SGMCK9 29/09/2016 Call 9.750 0.245 0.245 0.000   0 0.245
SGMCL9 29/09/2016 Put 9.750 1.215 1.215 0.000   0 1.215
SGMC99 29/09/2016 Call 10.000 0.185 0.185 0.000   100 0.185
SGMCF9 29/09/2016 Put 10.000 1.405 1.405 0.000   0 1.405
SGMBY9 29/09/2016 Call 10.250 0.145 0.145 0.000   0 0.145
SGMBZ9 29/09/2016 Put 10.250 1.615 1.615 0.000   0 1.615
SGMCS9 29/09/2016 Call 10.500 0.110 0.110 0.000   0 0.110
SGMCT9 29/09/2016 Put 10.500 1.830 1.830 0.000   0 1.830
SGMCM9 29/09/2016 Call 10.750 0.085 0.085 0.000   1,875 0.085
SGMCN9 29/09/2016 Put 10.750 2.055 2.055 0.000   0 2.055
SGMC59 29/09/2016 Call 11.000 0.065 0.065 0.000   0 0.065
SGMC69 29/09/2016 Put 11.000 2.280 2.280 0.000   0 2.280
SGMBW9 29/09/2016 Call 11.250 0.050 0.050 0.000   0 0.050
SGMBX9 29/09/2016 Put 11.250 2.520 2.520 0.000   0 2.520
SGMCO9 29/09/2016 Call 11.500 0.040 0.040 0.000   0 0.040
SGMCP9 29/09/2016 Put 11.500 2.760 2.760 0.000   0 2.760
SGMD29 29/09/2016 Call 11.750 0.035 0.035 0.000   0 0.035
SGMD39 29/09/2016 Put 11.750 3.005 3.005 0.000   0 3.005
SGMD49 29/09/2016 Call 12.000 0.025 0.025 0.000   0 0.025
SGMD59 29/09/2016 Put 12.000 3.250 3.250 0.000   0 3.250
SGMXQ9 27/10/2016 Call 5.750 3.060 3.060 0.000   0 3.060
SGMXR9 27/10/2016 Put 5.750 0.035 0.035 0.000   0 0.035
SGMXK9 27/10/2016 Call 6.000 2.825 2.825 0.000   0 2.825
SGMXL9 27/10/2016 Put 6.000 0.055 0.055 0.000   0 0.055
SGMWH9 27/10/2016 Call 6.250 2.590 2.590 0.000   0 2.590
SGMWI9 27/10/2016 Put 6.250 0.075 0.075 0.000   0 0.075
SGMWD9 27/10/2016 Call 6.500 2.355 2.355 0.000   0 2.355
SGMWE9 27/10/2016 Put 6.500 0.100 0.100 0.000   0 0.100
SGMW79 27/10/2016 Call 6.750 2.130 2.130 0.000   0 2.130
SGMW89 27/10/2016 Put 6.750 0.130 0.130 0.000   0 0.130
SGMWB9 27/10/2016 Call 7.000 1.910 1.910 0.000   0 1.910
SGMWC9 27/10/2016 Put 7.000 0.165 0.165 0.000   0 0.165
SGMW99 27/10/2016 Call 7.250 1.700 1.700 0.000   0 1.700
SGMWA9 27/10/2016 Put 7.250 0.210 0.210 0.000   0 0.210
SGMW59 27/10/2016 Call 7.500 1.500 1.500 0.000   0 1.500
SGMW69 27/10/2016 Put 7.500 0.270 0.270 0.000   0 0.270
SGMV99 27/10/2016 Call 7.750 1.315 1.315 0.000   0 1.315
SGMVA9 27/10/2016 Put 7.750 0.335 0.335 0.000   0 0.335
SGMVN9 27/10/2016 Call 8.000 1.135 1.135 0.000   0 1.135
SGMVO9 27/10/2016 Put 8.000 0.420 0.420 0.000   11 0.420
SGMVZ9 27/10/2016 Call 8.250 0.970 0.970 0.000   0 0.970
SGMW19 27/10/2016 Put 8.250 0.515 0.515 0.000   0 0.515
SGMVJ9 27/10/2016 Call 8.500 0.820 0.820 0.000   0 0.820
SGMVK9 27/10/2016 Put 8.500 0.625 0.625 0.000   0 0.625
SGMVB9 27/10/2016 Call 8.750 0.690 0.690 0.000   0 0.690
SGMVC9 27/10/2016 Put 8.750 0.750 0.750 0.000   0 0.750
SGMVP9 27/10/2016 Call 9.000 0.570 0.570 0.000   0 0.570
SGMVQ9 27/10/2016 Put 9.000 0.880 0.880 0.000   0 0.880
SGMW29 27/10/2016 Call 9.250 0.475 0.475 0.000   0 0.475
SGMW39 27/10/2016 Put 9.250 1.035 1.035 0.000   0 1.035
SGMVF9 27/10/2016 Call 9.500 0.390 0.390 0.000   0 0.390
SGMVG9 27/10/2016 Put 9.500 1.195 1.195 0.000   0 1.195
SGMVR9 27/10/2016 Call 9.750 0.315 0.315 0.000   0 0.315
SGMVS9 27/10/2016 Put 9.750 1.365 1.365 0.000   0 1.365
SGMVX9 27/10/2016 Call 10.000 0.255 0.255 0.000   0 0.255
SGMVY9 27/10/2016 Put 10.000 1.550 1.550 0.000   0 1.550
SGMVL9 27/10/2016 Call 10.250 0.205 0.205 0.000   0 0.205
SGMVM9 27/10/2016 Put 10.250 1.750 1.750 0.000   0 1.750
SGMVD9 27/10/2016 Call 10.500 0.165 0.165 0.000   0 0.165
SGMVE9 27/10/2016 Put 10.500 1.955 1.955 0.000   0 1.955
SGMVT9 27/10/2016 Call 10.750 0.130 0.130 0.000   0 0.130
SGMVU9 27/10/2016 Put 10.750 2.175 2.175 0.000   0 2.175
SGMVV9 27/10/2016 Call 11.000 0.105 0.105 0.000   0 0.105
SGMVW9 27/10/2016 Put 11.000 2.405 2.405 0.000   0 2.405
SGMVH9 27/10/2016 Call 11.250 0.085 0.085 0.000   0 0.085
SGMVI9 27/10/2016 Put 11.250 2.655 2.655 0.000   0 2.655
SGMXS9 24/11/2016 Call 5.750 3.070 3.070 0.000   0 3.070
SGMXT9 24/11/2016 Put 5.750 0.070 0.070 0.000   0 0.070
SGMXM9 24/11/2016 Call 6.000 2.840 2.840 0.000   0 2.840
SGMXN9 24/11/2016 Put 6.000 0.090 0.090 0.000   0 0.090
SGMXI9 24/11/2016 Call 6.250 2.610 2.610 0.000   0 2.610
SGMXJ9 24/11/2016 Put 6.250 0.115 0.115 0.000   0 0.115
SGMWT9 24/11/2016 Call 6.500 2.385 2.385 0.000   0 2.385
SGMWU9 24/11/2016 Put 6.500 0.145 0.145 0.000   0 0.145
SGMWR9 24/11/2016 Call 6.750 2.165 2.165 0.000   0 2.165
SGMWS9 24/11/2016 Put 6.750 0.185 0.185 0.000   0 0.185
SGMWZ9 24/11/2016 Call 7.000 1.955 1.955 0.000   0 1.955
SGMX19 24/11/2016 Put 7.000 0.230 0.230 0.000   100 0.230
SGMXF9 24/11/2016 Call 7.250 1.755 1.755 0.000   0 1.755
SGMXG9 24/11/2016 Put 7.250 0.285 0.285 0.000   0 0.285
SGMWV9 24/11/2016 Call 7.500 1.565 1.565 0.000   0 1.565
SGMWW9 24/11/2016 Put 7.500 0.350 0.350 0.000   0 0.350
SGMWP9 24/11/2016 Call 7.750 1.390 1.390 0.000   0 1.390
SGMWQ9 24/11/2016 Put 7.750 0.420 0.420 0.000   0 0.420
SGMX29 24/11/2016 Call 8.000 1.225 1.225 0.000   0 1.225
SGMX39 24/11/2016 Put 8.000 0.510 0.510 0.000   10 0.510
SGMXC9 24/11/2016 Call 8.250 1.070 1.070 0.000   0 1.070
SGMXD9 24/11/2016 Put 8.250 0.605 0.605 0.000   0 0.605
SGMWN9 24/11/2016 Call 8.500 0.930 0.930 0.000   0 0.930
SGMWO9 24/11/2016 Put 8.500 0.715 0.715 0.000   0 0.715
SGMX49 24/11/2016 Call 8.750 0.800 0.800 0.000   0 0.800
SGMX59 24/11/2016 Put 8.750 0.835 0.835 0.000   0 0.835
SGMX89 24/11/2016 Call 9.000 0.680 0.680 0.000   0 0.680
SGMX99 24/11/2016 Put 9.000 0.970 0.970 0.000   0 0.970
SGMWX9 24/11/2016 Call 9.250 0.580 0.580 0.000   0 0.580
SGMWY9 24/11/2016 Put 9.250 1.120 1.120 0.000   0 1.120
SGMWL9 24/11/2016 Call 9.500 0.485 0.485 0.000   0 0.485
SGMWM9 24/11/2016 Put 9.500 1.275 1.275 0.000   0 1.275
SGMX69 24/11/2016 Call 9.750 0.405 0.405 0.000   0 0.405
SGMX79 24/11/2016 Put 9.750 1.445 1.445 0.000   0 1.445
SGMXA9 24/11/2016 Call 10.000 0.335 0.335 0.000   0 0.335
SGMXB9 24/11/2016 Put 10.000 1.625 1.625 0.000   0 1.625
SGMZ19 24/11/2016 Call 10.250 0.275 0.275 0.000   0 0.275
SGMZ29 24/11/2016 Put 10.250 1.815 1.815 0.000   0 1.815
SGMZ39 24/11/2016 Call 10.500 0.225 0.225 0.000   0 0.225
SGMZ49 24/11/2016 Put 10.500 2.020 2.020 0.000   0 2.020
SGMZ99 24/11/2016 Call 10.750 0.185 0.185 0.000   0 0.185
SGMZA9 24/11/2016 Put 10.750 2.240 2.240 0.000   0 2.240
SGMZB9 24/11/2016 Call 11.000 0.155 0.155 0.000   0 0.155
SGMZC9 24/11/2016 Put 11.000 2.480 2.480 0.000   0 2.480
SGMNR9 22/12/2016 Call 0.010 8.715 8.715 0.000   0 8.715
SGMP59 22/12/2016 Call 4.800 3.985 3.985 0.000   0 3.985
SGMP69 22/12/2016 Put 4.800 0.025 0.025 0.000   0 0.025
SGMNS9 22/12/2016 Call 4.900 3.890 3.890 0.000   0 3.890
SGMNT9 22/12/2016 Put 4.900 0.030 0.030 0.000   0 0.030
SGMNN9 22/12/2016 Call 5.000 3.795 3.795 0.000   0 3.795
SGMNO9 22/12/2016 Put 5.000 0.040 0.040 0.000   0 0.040
SGMN19 22/12/2016 Call 5.250 3.555 3.555 0.000   0 3.555
SGMN29 22/12/2016 Put 5.250 0.055 0.055 0.000   0 0.055
SGMMY9 22/12/2016 Call 5.500 3.320 3.320 0.000   0 3.320
SGMMZ9 22/12/2016 Put 5.500 0.070 0.070 0.000   0 0.070
SGMMU9 22/12/2016 Call 5.750 3.090 3.090 0.000   0 3.090
SGMMV9 22/12/2016 Put 5.750 0.095 0.095 0.000   338 0.095
SGMNL9 22/12/2016 Call 6.000 2.860 2.860 0.000   0 2.860
SGMNM9 22/12/2016 Put 6.000 0.120 0.120 0.000   0 0.120
SGMN39 22/12/2016 Call 6.250 2.635 2.635 0.000   0 2.635
SGMN49 22/12/2016 Put 6.250 0.155 0.155 0.000   0 0.155
SGMMO9 22/12/2016 Call 6.500 2.415 2.415 0.000   0 2.415
SGMMP9 22/12/2016 Put 6.500 0.195 0.195 0.000   0 0.195
SGMMQ9 22/12/2016 Call 6.750 2.205 2.205 0.000   0 2.205
SGMMR9 22/12/2016 Put 6.750 0.235 0.235 0.000   0 0.235
SGMN59 22/12/2016 Call 7.000 2.000 2.000 0.000   12 2.000
SGMN69 22/12/2016 Put 7.000 0.290 0.290 0.000   200 0.290
SGMNP9 22/12/2016 Call 7.250 1.810 1.810 0.000   0 1.810
SGMNQ9 22/12/2016 Put 7.250 0.345 0.345 0.000   0 0.345
SGMMM9 22/12/2016 Call 7.500 1.630 1.630 0.000   0 1.630
SGMMN9 22/12/2016 Put 7.500 0.415 0.415 0.000   0 0.415
SGMN99 22/12/2016 Call 7.750 1.460 1.460 0.000   0 1.460
SGMNK9 22/12/2016 Put 7.750 0.495 0.495 0.000   0 0.495
SGMN79 22/12/2016 Call 8.000 1.305 1.305 0.000   0 1.305
SGMN89 22/12/2016 Put 8.000 0.585 0.585 0.000   11 0.585
SGMMW9 22/12/2016 Call 8.250 1.155 1.155 0.000   0 1.155
SGMMX9 22/12/2016 Put 8.250 0.685 0.685 0.000   0 0.685
SGMMS9 22/12/2016 Call 8.500 1.020 1.020 0.000   0 1.020
SGMMT9 22/12/2016 Put 8.500 0.795 0.795 0.000   0 0.795
SGMNU9 22/12/2016 Call 8.750 0.890 0.890 0.000   0 0.890
SGMNV9 22/12/2016 Put 8.750 0.920 0.920 0.000   0 0.920
SGMNY9 22/12/2016 Call 9.000 0.775 0.775 0.000   0 0.775
SGMNZ9 22/12/2016 Put 9.000 1.055 1.055 0.000   0 1.055
SGMP39 22/12/2016 Call 9.250 0.670 0.670 0.000   0 0.670
SGMP49 22/12/2016 Put 9.250 1.200 1.200 0.000   0 1.200
SGMQN9 22/12/2016 Call 9.500 0.575 0.575 0.000   19 0.575
SGMQO9 22/12/2016 Put 9.500 1.355 1.355 0.000   20 1.355
SGMSB9 22/12/2016 Call 9.750 0.495 0.495 0.000   0 0.495
SGMSC9 22/12/2016 Put 9.750 1.525 1.525 0.000   0 1.525
SGMSD9 22/12/2016 Call 10.000 0.420 0.420 0.000   0 0.420
SGMSE9 22/12/2016 Put 10.000 1.700 1.700 0.000   0 1.700
SGMSL9 22/12/2016 Call 10.250 0.355 0.355 0.000   0 0.355
SGMSM9 22/12/2016 Put 10.250 1.885 1.885 0.000   0 1.885
SGMST9 22/12/2016 Call 10.500 0.300 0.300 0.000   0 0.300
SGMSU9 22/12/2016 Put 10.500 2.080 2.080 0.000   0 2.080
SGMT29 22/12/2016 Call 10.750 0.250 0.250 0.000   0 0.250
SGMT39 22/12/2016 Put 10.750 2.285 2.285 0.000   0 2.285
SGMUA9 22/12/2016 Call 11.000 0.210 0.210 0.000   0 0.210
SGMUB9 22/12/2016 Put 11.000 2.490 2.490 0.000   0 2.490
SGMUK9 22/12/2016 Call 11.250 0.175 0.175 0.000   0 0.175
SGMUL9 22/12/2016 Put 11.250 2.710 2.710 0.000   0 2.710
SGMV19 22/12/2016 Call 11.500 0.150 0.150 0.000   0 0.150
SGMV29 22/12/2016 Put 11.500 2.935 2.935 0.000   0 2.935
SGMV39 22/12/2016 Call 11.750 0.130 0.130 0.000   0 0.130
SGMV49 22/12/2016 Put 11.750 3.185 3.185 0.000   0 3.185
SGMTY9 30/03/2017 Call 0.010 8.650 8.650 0.000   0 8.650
SGMXU9 30/03/2017 Call 5.750 3.165 3.165 0.000   0 3.165
SGMXV9 30/03/2017 Put 5.750 0.205 0.205 0.000   0 0.205
SGMXO9 30/03/2017 Call 6.000 2.955 2.955 0.000   0 2.955
SGMXP9 30/03/2017 Put 6.000 0.245 0.245 0.000   0 0.245
SGMWJ9 30/03/2017 Call 6.250 2.745 2.745 0.000   0 2.745
SGMWK9 30/03/2017 Put 6.250 0.290 0.290 0.000   0 0.290
SGMWF9 30/03/2017 Call 6.500 2.550 2.550 0.000   0 2.550
SGMWG9 30/03/2017 Put 6.500 0.345 0.345 0.000   0 0.345
SGMU29 30/03/2017 Call 6.750 2.355 2.355 0.000   0 2.355
SGMU39 30/03/2017 Put 6.750 0.405 0.405 0.000   0 0.405
SGMTZ9 30/03/2017 Call 7.000 2.175 2.175 0.000   0 2.175
SGMU19 30/03/2017 Put 7.000 0.475 0.475 0.000   0 0.475
SGMTC9 30/03/2017 Call 7.250 2.000 2.000 0.000   0 2.000
SGMTD9 30/03/2017 Put 7.250 0.550 0.550 0.000   0 0.550
SGMTQ9 30/03/2017 Call 7.500 1.835 1.835 0.000   0 1.835
SGMTR9 30/03/2017 Put 7.500 0.635 0.635 0.000   0 0.635
SGMT89 30/03/2017 Call 7.750 1.680 1.680 0.000   0 1.680
SGMT99 30/03/2017 Put 7.750 0.730 0.730 0.000   0 0.730
SGMTG9 30/03/2017 Call 8.000 1.525 1.525 0.000   0 1.525
SGMTH9 30/03/2017 Put 8.000 0.825 0.825 0.000   0 0.825
SGMTW9 30/03/2017 Call 8.250 1.390 1.390 0.000   0 1.390
SGMTX9 30/03/2017 Put 8.250 0.940 0.940 0.000   0 0.940
SGMTM9 30/03/2017 Call 8.500 1.255 1.255 0.000   0 1.255
SGMTN9 30/03/2017 Put 8.500 1.055 1.055 0.000   0 1.055
SGMTA9 30/03/2017 Call 8.750 1.140 1.140 0.000   0 1.140
SGMTB9 30/03/2017 Put 8.750 1.185 1.185 0.000   0 1.185
SGMTI9 30/03/2017 Call 9.000 1.025 1.025 0.000   0 1.025
SGMTJ9 30/03/2017 Put 9.000 1.320 1.320 0.000   0 1.320
SGMTU9 30/03/2017 Call 9.250 0.920 0.920 0.000   0 0.920
SGMTV9 30/03/2017 Put 9.250 1.465 1.465 0.000   0 1.465
SGMTO9 30/03/2017 Call 9.500 0.825 0.825 0.000   0 0.825
SGMTP9 30/03/2017 Put 9.500 1.620 1.620 0.000   0 1.620
SGMT49 30/03/2017 Call 9.750 0.730 0.730 0.000   0 0.730
SGMT59 30/03/2017 Put 9.750 1.780 1.780 0.000   0 1.780
SGMTE9 30/03/2017 Call 10.000 0.655 0.655 0.000   0 0.655
SGMTF9 30/03/2017 Put 10.000 1.950 1.950 0.000   0 1.950
SGMTS9 30/03/2017 Call 10.250 0.580 0.580 0.000   0 0.580
SGMTT9 30/03/2017 Put 10.250 2.125 2.125 0.000   0 2.125
SGMTK9 30/03/2017 Call 10.500 0.515 0.515 0.000   0 0.515
SGMTL9 30/03/2017 Put 10.500 2.305 2.305 0.000   0 2.305
SGMT69 30/03/2017 Call 10.750 0.455 0.455 0.000   0 0.455
SGMT79 30/03/2017 Put 10.750 2.495 2.495 0.000   0 2.495
SGMUC9 30/03/2017 Call 11.000 0.400 0.400 0.000   0 0.400
SGMUD9 30/03/2017 Put 11.000 2.685 2.685 0.000   0 2.685
SGMUM9 30/03/2017 Call 11.250 0.355 0.355 0.000   0 0.355
SGMUN9 30/03/2017 Put 11.250 2.890 2.890 0.000   0 2.890
SGMV79 30/03/2017 Call 11.500 0.310 0.310 0.000   0 0.310
SGMV89 30/03/2017 Put 11.500 3.090 3.090 0.000   0 3.090
SGMV59 30/03/2017 Call 11.750 0.270 0.270 0.000   0 0.270
SGMV69 30/03/2017 Put 11.750 3.300 3.300 0.000   0 3.300
SGMYS9 29/06/2017 Call 0.010 8.685 8.685 0.000   0 8.685
SGMYT9 29/06/2017 Call 5.750 3.170 3.170 0.000   0 3.170
SGMYU9 29/06/2017 Put 5.750 0.230 0.230 0.000   0 0.230
SGMYK9 29/06/2017 Call 6.000 2.975 2.975 0.000   0 2.975
SGMYL9 29/06/2017 Put 6.000 0.290 0.290 0.000   0 0.290
SGMY69 29/06/2017 Call 6.250 2.790 2.790 0.000   0 2.790
SGMY79 29/06/2017 Put 6.250 0.350 0.350 0.000   0 0.350
SGMXW9 29/06/2017 Call 6.500 2.610 2.610 0.000   0 2.610
SGMXY9 29/06/2017 Put 6.500 0.425 0.425 0.000   0 0.425
SGMYG9 29/06/2017 Call 6.750 2.440 2.440 0.000   0 2.440
SGMYH9 29/06/2017 Put 6.750 0.505 0.505 0.000   0 0.505
SGMYM9 29/06/2017 Call 7.000 2.280 2.280 0.000   0 2.280
SGMYN9 29/06/2017 Put 7.000 0.595 0.595 0.000   0 0.595
SGMY89 29/06/2017 Call 7.250 2.125 2.125 0.000   0 2.125
SGMY99 29/06/2017 Put 7.250 0.685 0.685 0.000   0 0.685
SGMXZ9 29/06/2017 Call 7.500 1.985 1.985 0.000   0 1.985
SGMY19 29/06/2017 Put 7.500 0.795 0.795 0.000   0 0.795
SGMYE9 29/06/2017 Call 7.750 1.850 1.850 0.000   0 1.850
SGMYF9 29/06/2017 Put 7.750 0.905 0.905 0.000   0 0.905
SGMYC9 29/06/2017 Call 8.000 1.725 1.725 0.000   0 1.725
SGMYD9 29/06/2017 Put 8.000 1.025 1.025 0.000   0 1.025
SGMY29 29/06/2017 Call 8.250 1.605 1.605 0.000   0 1.605
SGMY39 29/06/2017 Put 8.250 1.155 1.155 0.000   0 1.155
SGMYO9 29/06/2017 Call 8.500 1.490 1.490 0.000   0 1.490
SGMYP9 29/06/2017 Put 8.500 1.285 1.285 0.000   0 1.285
SGMYI9 29/06/2017 Call 8.750 1.385 1.385 0.000   0 1.385
SGMYJ9 29/06/2017 Put 8.750 1.435 1.435 0.000   0 1.435
SGMYA9 29/06/2017 Call 9.000 1.290 1.290 0.000   0 1.290
SGMYB9 29/06/2017 Put 9.000 1.580 1.580 0.000   0 1.580
SGMY49 29/06/2017 Call 9.250 1.190 1.190 0.000   0 1.190
SGMY59 29/06/2017 Put 9.250 1.730 1.730 0.000   0 1.730
SGMYQ9 29/06/2017 Call 9.500 1.110 1.110 0.000   0 1.110
SGMYR9 29/06/2017 Put 9.500 1.900 1.900 0.000   0 1.900
SGMYV9 29/06/2017 Call 9.750 1.030 1.030 0.000   0 1.030
SGMYW9 29/06/2017 Put 9.750 2.065 2.065 0.000   0 2.065
SGMYX9 29/06/2017 Call 10.000 0.950 0.950 0.000   0 0.950
SGMYZ9 29/06/2017 Put 10.000 2.235 2.235 0.000   0 2.235
SGMZ59 29/06/2017 Call 10.250 0.885 0.885 0.000   0 0.885
SGMZ69 29/06/2017 Put 10.250 2.415 2.415 0.000   0 2.415
SGMZ79 29/06/2017 Call 10.500 0.820 0.820 0.000   0 0.820
SGMZ89 29/06/2017 Put 10.500 2.600 2.600 0.000   0 2.600
SGMZD9 29/06/2017 Call 10.750 0.760 0.760 0.000   0 0.760
SGMZE9 29/06/2017 Put 10.750 2.785 2.785 0.000   0 2.785
SGMZF9 29/06/2017 Call 11.000 0.700 0.700 0.000   0 0.700
SGMZG9 29/06/2017 Put 11.000 2.975 2.975 0.000   0 2.975

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.