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 8.140 Up 0.320 7.900 8.210 7.920 8.250 7.850 1,408,583 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 8.140 8.140 0.000   0 8.140
SGMPR9 28/07/2016 Call 5.000 3.145 3.145 0.000   0 3.145
SGMPS9 28/07/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SGMPT9 28/07/2016 Call 5.250 2.895 2.895 0.000   0 2.895
SGMPU9 28/07/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SGMQA9 28/07/2016 Call 5.500 2.650 2.650 0.000   0 2.650
SGMQB9 28/07/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SGMPL9 28/07/2016 Call 5.750 2.400 2.400 0.000   0 2.400
SGMPM9 28/07/2016 Put 5.750 0.000 0.000 0.000   0 0.000
SGMPN9 28/07/2016 Call 6.000 2.155 2.155 0.000   0 2.155
SGMPO9 28/07/2016 Put 6.000 0.001 0.001 0.000   100 0.001
SGMPZ9 28/07/2016 Call 6.250 1.915 1.915 0.000   0 1.915
SGMQ19 28/07/2016 Put 6.250 0.003 0.003 0.000   0 0.003
SGMQ89 28/07/2016 Call 6.500 1.675 1.675 0.000   0 1.675
SGMQ99 28/07/2016 Put 6.500 0.008 0.008 0.000   0 0.008
SGMP99 28/07/2016 Call 6.750 1.440 1.440 0.000   0 1.440
SGMPK9 28/07/2016 Put 6.750 0.015 0.015 0.000   40 0.015
SGMPP9 28/07/2016 Call 7.000 1.215 1.215 0.000   0 1.215
SGMPQ9 28/07/2016 Put 7.000 0.035 0.035 0.000   87 0.035
SGMPX9 28/07/2016 Call 7.250 0.995 0.995 0.000   0 0.995
SGMPY9 28/07/2016 Put 7.250 0.065 0.065 0.000   220 0.065
SGMQ69 28/07/2016 Call 7.500 0.795 0.795 0.000   0 0.795
SGMQ79 28/07/2016 Put 7.500 0.110 0.110 0.000   56 0.110
SGMP79 28/07/2016 Call 7.750 0.605 0.605 0.000   0 0.605
SGMP89 28/07/2016 Put 7.750 0.180 0.180 0.000   0 0.180
SGMPV9 28/07/2016 Call 8.000 0.445 0.445 0.000   140 0.445
SGMPW9 28/07/2016 Put 8.000 0.275 0.275 0.000   80 0.275
SGMQ29 28/07/2016 Call 8.250 0.315 0.315 0.275 15 83 0.315
SGMQ39 28/07/2016 Put 8.250 0.395 0.395 0.000   0 0.395
SGMQ49 28/07/2016 Call 8.500 0.210 0.210 0.200 20 50 0.210
SGMQ59 28/07/2016 Put 8.500 0.540 0.540 0.000   190 0.540
SGMQD9 28/07/2016 Call 8.750 0.135 0.135 0.000   15 0.135
SGMQE9 28/07/2016 Put 8.750 0.710 0.710 0.000   50 0.710
SGMQF9 28/07/2016 Call 9.000 0.085 0.085 0.000   10 0.085
SGMQG9 28/07/2016 Put 9.000 0.905 0.905 0.000   100 0.905
SGMQH9 28/07/2016 Call 9.250 0.050 0.050 0.000   0 0.050
SGMQI9 28/07/2016 Put 9.250 1.120 1.120 0.000   0 1.120
SGMQL9 28/07/2016 Call 9.500 0.030 0.030 0.000   0 0.030
SGMQM9 28/07/2016 Put 9.500 1.360 1.360 0.000   0 1.360
SGMS59 28/07/2016 Call 9.750 0.015 0.015 0.000   2,400 0.015
SGMS69 28/07/2016 Put 9.750 1.610 1.610 0.000   0 1.610
SGMS39 28/07/2016 Call 10.000 0.009 0.009 0.000   0 0.009
SGMS49 28/07/2016 Put 10.000 1.860 1.860 0.000   0 1.860
SGMSH9 28/07/2016 Call 10.250 0.005 0.005 0.000   1,828 0.005
SGMSI9 28/07/2016 Put 10.250 2.110 2.110 0.000   0 2.110
SGMSP9 28/07/2016 Call 10.500 0.002 0.002 0.000   0 0.002
SGMSQ9 28/07/2016 Put 10.500 2.360 2.360 0.000   0 2.360
SGMSX9 28/07/2016 Call 10.750 0.001 0.001 0.000   0 0.001
SGMSY9 28/07/2016 Put 10.750 2.610 2.610 0.000   0 2.610
SGMU69 28/07/2016 Call 11.000 0.001 0.001 0.000   0 0.001
SGMU79 28/07/2016 Put 11.000 2.860 2.860 0.000   0 2.860
SGMUG9 28/07/2016 Call 11.250 0.000 0.000 0.000   100 0.000
SGMUH9 28/07/2016 Put 11.250 3.110 3.110 0.000   0 3.110
SGMUU9 28/07/2016 Call 11.500 0.000 0.000 0.000   0 0.000
SGMUV9 28/07/2016 Put 11.500 3.360 3.360 0.000   0 3.360
SGMUS9 28/07/2016 Call 11.750 0.000 0.000 0.000   0 0.000
SGMUT9 28/07/2016 Put 11.750 3.610 3.610 0.000   0 3.610
SGMXH9 25/08/2016 Call 0.010 8.155 8.155 0.000   0 8.155
SGMR49 25/08/2016 Call 5.000 3.165 3.165 0.000   0 3.165
SGMR59 25/08/2016 Put 5.000 0.002 0.002 0.000   903 0.002
SGMR69 25/08/2016 Call 5.250 2.920 2.920 0.000   0 2.920
SGMR79 25/08/2016 Put 5.250 0.005 0.005 0.000   98 0.005
SGMRN9 25/08/2016 Call 5.500 2.675 2.675 0.000   0 2.675
SGMRO9 25/08/2016 Put 5.500 0.010 0.010 0.000   0 0.010
SGMQR9 25/08/2016 Call 5.750 2.435 2.435 0.000   0 2.435
SGMQS9 25/08/2016 Put 5.750 0.020 0.020 0.000   0 0.020
SGMR29 25/08/2016 Call 6.000 2.200 2.200 0.000   0 2.200
SGMR39 25/08/2016 Put 6.000 0.030 0.030 0.000   0 0.030
SGMR89 25/08/2016 Call 6.250 1.970 1.970 0.000   0 1.970
SGMR99 25/08/2016 Put 6.250 0.045 0.045 0.000   29 0.045
SGMRJ9 25/08/2016 Call 6.500 1.745 1.745 0.000   0 1.745
SGMRK9 25/08/2016 Put 6.500 0.070 0.070 0.000   0 0.070
SGMQT9 25/08/2016 Call 6.750 1.525 1.525 0.000   0 1.525
SGMQU9 25/08/2016 Put 6.750 0.100 0.100 0.000   0 0.100
SGMQX9 25/08/2016 Call 7.000 1.315 1.315 0.000   0 1.315
SGMQY9 25/08/2016 Put 7.000 0.140 0.140 0.000   300 0.140
SGMRH9 25/08/2016 Call 7.250 1.120 1.120 0.000   0 1.120
SGMRI9 25/08/2016 Put 7.250 0.190 0.190 0.000   0 0.190
SGMRL9 25/08/2016 Call 7.500 0.935 0.935 0.000   0 0.935
SGMRM9 25/08/2016 Put 7.500 0.255 0.255 0.000   0 0.255
SGMQV9 25/08/2016 Call 7.750 0.770 0.770 0.000   0 0.770
SGMQW9 25/08/2016 Put 7.750 0.340 0.340 0.000   0 0.340
SGMQZ9 25/08/2016 Call 8.000 0.620 0.620 0.000   0 0.620
SGMR19 25/08/2016 Put 8.000 0.440 0.440 0.000   0 0.440
SGMRF9 25/08/2016 Call 8.250 0.490 0.490 0.000   4,060 0.490
SGMRG9 25/08/2016 Put 8.250 0.565 0.565 0.000   0 0.565
SGMQP9 25/08/2016 Call 8.500 0.385 0.385 0.000   0 0.385
SGMQQ9 25/08/2016 Put 8.500 0.705 0.705 0.000   0 0.705
SGMRQ9 25/08/2016 Call 8.750 0.295 0.295 0.000   0 0.295
SGMRR9 25/08/2016 Put 8.750 0.865 0.865 0.000   100 0.865
SGMRU9 25/08/2016 Call 9.000 0.220 0.220 0.000   0 0.220
SGMRV9 25/08/2016 Put 9.000 1.045 1.045 0.000   0 1.045
SGMRS9 25/08/2016 Call 9.250 0.165 0.165 0.000   0 0.165
SGMRT9 25/08/2016 Put 9.250 1.235 1.235 0.000   0 1.235
SGMRW9 25/08/2016 Call 9.500 0.120 0.120 0.000   100 0.120
SGMRX9 25/08/2016 Put 9.500 1.440 1.440 0.000   0 1.440
SGMS79 25/08/2016 Call 9.750 0.085 0.085 0.000   0 0.085
SGMS89 25/08/2016 Put 9.750 1.655 1.655 0.000   0 1.655
SGMS99 25/08/2016 Call 10.000 0.060 0.060 0.000   207 0.060
SGMSA9 25/08/2016 Put 10.000 1.875 1.875 0.000   7 1.875
SGMSJ9 25/08/2016 Call 10.250 0.040 0.040 0.000   153 0.040
SGMSK9 25/08/2016 Put 10.250 2.110 2.110 0.000   0 2.110
SGMSR9 25/08/2016 Call 10.500 0.030 0.030 0.000   1,875 0.030
SGMSS9 25/08/2016 Put 10.500 2.360 2.360 0.000   0 2.360
SGMSZ9 25/08/2016 Call 10.750 0.020 0.020 0.000   0 0.020
SGMT19 25/08/2016 Put 10.750 2.610 2.610 0.000   0 2.610
SGMU89 25/08/2016 Call 11.000 0.015 0.015 0.000   0 0.015
SGMU99 25/08/2016 Put 11.000 2.860 2.860 0.000   0 2.860
SGMUI9 25/08/2016 Call 11.250 0.009 0.009 0.000   0 0.009
SGMUJ9 25/08/2016 Put 11.250 3.110 3.110 0.000   0 3.110
SGMUW9 25/08/2016 Call 11.500 0.006 0.006 0.000   0 0.006
SGMUX9 25/08/2016 Put 11.500 3.360 3.360 0.000   0 3.360
SGMUY9 25/08/2016 Call 11.750 0.004 0.004 0.000   0 0.004
SGMUZ9 25/08/2016 Put 11.750 3.610 3.610 0.000   0 3.610
SGMCW9 29/09/2016 Call 0.010 8.170 8.170 0.000   0 8.170
SGMMK9 29/09/2016 Call 4.800 3.380 3.380 0.000   0 3.380
SGMML9 29/09/2016 Put 4.800 0.007 0.007 0.000   0 0.007
SGMM49 29/09/2016 Call 4.900 3.285 3.285 0.000   0 3.285
SGMM59 29/09/2016 Put 4.900 0.009 0.009 0.000   0 0.009
SGMLM9 29/09/2016 Call 5.000 3.190 3.190 0.000   0 3.190
SGMLN9 29/09/2016 Put 5.000 0.010 0.010 0.000   0 0.010
SGMK89 29/09/2016 Call 5.250 2.950 2.950 0.000   0 2.950
SGMK99 29/09/2016 Put 5.250 0.020 0.020 0.000   0 0.020
SGMK69 29/09/2016 Call 5.500 2.715 2.715 0.000   0 2.715
SGMK79 29/09/2016 Put 5.500 0.030 0.030 0.000   0 0.030
SGMKA9 29/09/2016 Call 5.750 2.485 2.485 0.000   0 2.485
SGMKB9 29/09/2016 Put 5.750 0.050 0.050 0.000   0 0.050
SGMIQ9 29/09/2016 Call 6.000 2.260 2.260 0.000   0 2.260
SGMIR9 29/09/2016 Put 6.000 0.070 0.070 0.000   112 0.070
SGMIK9 29/09/2016 Call 6.250 2.040 2.040 0.000   0 2.040
SGMIL9 29/09/2016 Put 6.250 0.100 0.100 0.000   156 0.100
SGMIO9 29/09/2016 Call 6.500 1.825 1.825 0.000   0 1.825
SGMIP9 29/09/2016 Put 6.500 0.135 0.135 0.000   41 0.135
SGMIU9 29/09/2016 Call 6.750 1.620 1.620 0.000   0 1.620
SGMIV9 29/09/2016 Put 6.750 0.175 0.175 0.000   91 0.175
SGMIS9 29/09/2016 Call 7.000 1.425 1.425 0.000   12 1.425
SGMIT9 29/09/2016 Put 7.000 0.230 0.230 0.000   116 0.230
SGMIM9 29/09/2016 Call 7.250 1.240 1.240 0.000   0 1.240
SGMIN9 29/09/2016 Put 7.250 0.295 0.295 0.000   115 0.295
SGMIW9 29/09/2016 Call 7.500 1.065 1.065 0.000   0 1.065
SGMIX9 29/09/2016 Put 7.500 0.370 0.370 0.000   0 0.370
SGMCZ9 29/09/2016 Call 7.750 0.910 0.910 0.000   0 0.910
SGMD19 29/09/2016 Put 7.750 0.465 0.465 0.000   143 0.465
SGMC79 29/09/2016 Call 8.000 0.770 0.770 0.000   30 0.770
SGMC89 29/09/2016 Put 8.000 0.575 0.575 0.000   0 0.575
SGMC39 29/09/2016 Call 8.250 0.640 0.640 0.000   0 0.640
SGMC49 29/09/2016 Put 8.250 0.700 0.700 0.000   0 0.700
SGMCU9 29/09/2016 Call 8.500 0.530 0.530 0.000   0 0.530
SGMCV9 29/09/2016 Put 8.500 0.840 0.840 0.000   0 0.840
SGMCG9 29/09/2016 Call 8.750 0.435 0.435 0.000   0 0.435
SGMCH9 29/09/2016 Put 8.750 0.995 0.995 0.000   0 0.995
SGMCI9 29/09/2016 Call 9.000 0.350 0.350 0.000   0 0.350
SGMCJ9 29/09/2016 Put 9.000 1.165 1.165 0.000   0 1.165
SGMC19 29/09/2016 Call 9.250 0.280 0.280 0.000   0 0.280
SGMC29 29/09/2016 Put 9.250 1.345 1.345 0.000   0 1.345
SGMCQ9 29/09/2016 Call 9.500 0.225 0.225 0.000   0 0.225
SGMCR9 29/09/2016 Put 9.500 1.540 1.540 0.000   0 1.540
SGMCK9 29/09/2016 Call 9.750 0.175 0.175 0.000   0 0.175
SGMCL9 29/09/2016 Put 9.750 1.745 1.745 0.000   0 1.745
SGMC99 29/09/2016 Call 10.000 0.140 0.140 0.000   100 0.140
SGMCF9 29/09/2016 Put 10.000 1.960 1.960 0.000   0 1.960
SGMBY9 29/09/2016 Call 10.250 0.110 0.110 0.000   0 0.110
SGMBZ9 29/09/2016 Put 10.250 2.175 2.175 0.000   0 2.175
SGMCS9 29/09/2016 Call 10.500 0.085 0.085 0.000   0 0.085
SGMCT9 29/09/2016 Put 10.500 2.405 2.405 0.000   0 2.405
SGMCM9 29/09/2016 Call 10.750 0.070 0.070 0.000   1,875 0.070
SGMCN9 29/09/2016 Put 10.750 2.635 2.635 0.000   0 2.635
SGMC59 29/09/2016 Call 11.000 0.055 0.055 0.000   0 0.055
SGMC69 29/09/2016 Put 11.000 2.870 2.870 0.000   0 2.870
SGMBW9 29/09/2016 Call 11.250 0.045 0.045 0.000   0 0.045
SGMBX9 29/09/2016 Put 11.250 3.115 3.115 0.000   0 3.115
SGMCO9 29/09/2016 Call 11.500 0.040 0.040 0.000   0 0.040
SGMCP9 29/09/2016 Put 11.500 3.360 3.360 0.000   0 3.360
SGMD29 29/09/2016 Call 11.750 0.030 0.030 0.000   0 0.030
SGMD39 29/09/2016 Put 11.750 3.610 3.610 0.000   0 3.610
SGMD49 29/09/2016 Call 12.000 0.025 0.025 0.000   0 0.025
SGMD59 29/09/2016 Put 12.000 3.860 3.860 0.000   0 3.860
SGMXQ9 27/10/2016 Call 5.750 2.505 2.505 0.000   0 2.505
SGMXR9 27/10/2016 Put 5.750 0.105 0.105 0.000   0 0.105
SGMXK9 27/10/2016 Call 6.000 2.285 2.285 0.000   0 2.285
SGMXL9 27/10/2016 Put 6.000 0.135 0.135 0.000   0 0.135
SGMWH9 27/10/2016 Call 6.250 2.070 2.070 0.000   0 2.070
SGMWI9 27/10/2016 Put 6.250 0.165 0.165 0.000   0 0.165
SGMWD9 27/10/2016 Call 6.500 1.865 1.865 0.000   0 1.865
SGMWE9 27/10/2016 Put 6.500 0.200 0.200 0.000   0 0.200
SGMW79 27/10/2016 Call 6.750 1.665 1.665 0.000   0 1.665
SGMW89 27/10/2016 Put 6.750 0.250 0.250 0.000   0 0.250
SGMWB9 27/10/2016 Call 7.000 1.470 1.470 0.000   0 1.470
SGMWC9 27/10/2016 Put 7.000 0.310 0.310 0.000   0 0.310
SGMW99 27/10/2016 Call 7.250 1.290 1.290 0.000   0 1.290
SGMWA9 27/10/2016 Put 7.250 0.385 0.385 0.000   0 0.385
SGMW59 27/10/2016 Call 7.500 1.120 1.120 0.000   0 1.120
SGMW69 27/10/2016 Put 7.500 0.475 0.475 0.000   0 0.475
SGMV99 27/10/2016 Call 7.750 0.965 0.965 0.000   0 0.965
SGMVA9 27/10/2016 Put 7.750 0.580 0.580 0.000   0 0.580
SGMVN9 27/10/2016 Call 8.000 0.825 0.825 0.000   0 0.825
SGMVO9 27/10/2016 Put 8.000 0.695 0.695 0.000   11 0.695
SGMVZ9 27/10/2016 Call 8.250 0.705 0.705 0.000   0 0.705
SGMW19 27/10/2016 Put 8.250 0.830 0.830 0.000   0 0.830
SGMVJ9 27/10/2016 Call 8.500 0.595 0.595 0.000   0 0.595
SGMVK9 27/10/2016 Put 8.500 0.975 0.975 0.000   0 0.975
SGMVB9 27/10/2016 Call 8.750 0.500 0.500 0.000   0 0.500
SGMVC9 27/10/2016 Put 8.750 1.130 1.130 0.000   0 1.130
SGMVP9 27/10/2016 Call 9.000 0.420 0.420 0.000   0 0.420
SGMVQ9 27/10/2016 Put 9.000 1.300 1.300 0.000   0 1.300
SGMW29 27/10/2016 Call 9.250 0.345 0.345 0.000   0 0.345
SGMW39 27/10/2016 Put 9.250 1.480 1.480 0.000   0 1.480
SGMVF9 27/10/2016 Call 9.500 0.285 0.285 0.000   0 0.285
SGMVG9 27/10/2016 Put 9.500 1.670 1.670 0.000   0 1.670
SGMVR9 27/10/2016 Call 9.750 0.235 0.235 0.000   0 0.235
SGMVS9 27/10/2016 Put 9.750 1.870 1.870 0.000   0 1.870
SGMVX9 27/10/2016 Call 10.000 0.190 0.190 0.000   0 0.190
SGMVY9 27/10/2016 Put 10.000 2.075 2.075 0.000   0 2.075
SGMVL9 27/10/2016 Call 10.250 0.155 0.155 0.000   0 0.155
SGMVM9 27/10/2016 Put 10.250 2.290 2.290 0.000   0 2.290
SGMVD9 27/10/2016 Call 10.500 0.120 0.120 0.000   0 0.120
SGMVE9 27/10/2016 Put 10.500 2.510 2.510 0.000   0 2.510
SGMVT9 27/10/2016 Call 10.750 0.100 0.100 0.000   0 0.100
SGMVU9 27/10/2016 Put 10.750 2.735 2.735 0.000   0 2.735
SGMVV9 27/10/2016 Call 11.000 0.080 0.080 0.000   0 0.080
SGMVW9 27/10/2016 Put 11.000 2.965 2.965 0.000   0 2.965
SGMVH9 27/10/2016 Call 11.250 0.070 0.070 0.000   0 0.070
SGMVI9 27/10/2016 Put 11.250 3.195 3.195 0.000   0 3.195
SGMXS9 24/11/2016 Call 5.750 2.525 2.525 0.000   0 2.525
SGMXT9 24/11/2016 Put 5.750 0.135 0.135 0.000   0 0.135
SGMXM9 24/11/2016 Call 6.000 2.310 2.310 0.000   0 2.310
SGMXN9 24/11/2016 Put 6.000 0.170 0.170 0.000   0 0.170
SGMXI9 24/11/2016 Call 6.250 2.100 2.100 0.000   0 2.100
SGMXJ9 24/11/2016 Put 6.250 0.215 0.215 0.000   0 0.215
SGMWT9 24/11/2016 Call 6.500 1.905 1.905 0.000   0 1.905
SGMWU9 24/11/2016 Put 6.500 0.265 0.265 0.000   0 0.265
SGMWR9 24/11/2016 Call 6.750 1.710 1.710 0.000   0 1.710
SGMWS9 24/11/2016 Put 6.750 0.325 0.325 0.000   0 0.325
SGMWZ9 24/11/2016 Call 7.000 1.530 1.530 0.000   0 1.530
SGMX19 24/11/2016 Put 7.000 0.395 0.395 0.000   0 0.395
SGMXF9 24/11/2016 Call 7.250 1.355 1.355 0.000   0 1.355
SGMXG9 24/11/2016 Put 7.250 0.475 0.475 0.000   0 0.475
SGMWV9 24/11/2016 Call 7.500 1.195 1.195 0.000   0 1.195
SGMWW9 24/11/2016 Put 7.500 0.570 0.570 0.000   0 0.570
SGMWP9 24/11/2016 Call 7.750 1.045 1.045 0.000   0 1.045
SGMWQ9 24/11/2016 Put 7.750 0.675 0.675 0.000   0 0.675
SGMX29 24/11/2016 Call 8.000 0.910 0.910 0.000   0 0.910
SGMX39 24/11/2016 Put 8.000 0.790 0.790 0.000   10 0.790
SGMXC9 24/11/2016 Call 8.250 0.790 0.790 0.000   0 0.790
SGMXD9 24/11/2016 Put 8.250 0.920 0.920 0.000   0 0.920
SGMWN9 24/11/2016 Call 8.500 0.675 0.675 0.000   0 0.675
SGMWO9 24/11/2016 Put 8.500 1.055 1.055 0.000   0 1.055
SGMX49 24/11/2016 Call 8.750 0.580 0.580 0.000   0 0.580
SGMX59 24/11/2016 Put 8.750 1.210 1.210 0.000   0 1.210
SGMX89 24/11/2016 Call 9.000 0.495 0.495 0.000   0 0.495
SGMX99 24/11/2016 Put 9.000 1.375 1.375 0.000   0 1.375
SGMWX9 24/11/2016 Call 9.250 0.415 0.415 0.000   0 0.415
SGMWY9 24/11/2016 Put 9.250 1.545 1.545 0.000   0 1.545
SGMWL9 24/11/2016 Call 9.500 0.350 0.350 0.000   0 0.350
SGMWM9 24/11/2016 Put 9.500 1.735 1.735 0.000   0 1.735
SGMX69 24/11/2016 Call 9.750 0.290 0.290 0.000   0 0.290
SGMX79 24/11/2016 Put 9.750 1.925 1.925 0.000   0 1.925
SGMXA9 24/11/2016 Call 10.000 0.245 0.245 0.000   0 0.245
SGMXB9 24/11/2016 Put 10.000 2.130 2.130 0.000   0 2.130
SGMNR9 22/12/2016 Call 0.010 8.110 8.110 0.000   0 8.110
SGMP59 22/12/2016 Call 4.800 3.405 3.405 0.000   0 3.405
SGMP69 22/12/2016 Put 4.800 0.070 0.070 0.000   0 0.070
SGMNS9 22/12/2016 Call 4.900 3.315 3.315 0.000   0 3.315
SGMNT9 22/12/2016 Put 4.900 0.075 0.075 0.000   0 0.075
SGMNN9 22/12/2016 Call 5.000 3.225 3.225 0.000   0 3.225
SGMNO9 22/12/2016 Put 5.000 0.085 0.085 0.000   0 0.085
SGMN19 22/12/2016 Call 5.250 2.995 2.995 0.000   0 2.995
SGMN29 22/12/2016 Put 5.250 0.105 0.105 0.000   0 0.105
SGMMY9 22/12/2016 Call 5.500 2.770 2.770 0.000   0 2.770
SGMMZ9 22/12/2016 Put 5.500 0.135 0.135 0.000   0 0.135
SGMMU9 22/12/2016 Call 5.750 2.550 2.550 0.000   0 2.550
SGMMV9 22/12/2016 Put 5.750 0.170 0.170 0.000   238 0.170
SGMNL9 22/12/2016 Call 6.000 2.345 2.345 0.000   0 2.345
SGMNM9 22/12/2016 Put 6.000 0.210 0.210 0.000   0 0.210
SGMN39 22/12/2016 Call 6.250 2.140 2.140 0.000   0 2.140
SGMN49 22/12/2016 Put 6.250 0.255 0.255 0.000   0 0.255
SGMMO9 22/12/2016 Call 6.500 1.945 1.945 0.000   0 1.945
SGMMP9 22/12/2016 Put 6.500 0.315 0.315 0.000   0 0.315
SGMMQ9 22/12/2016 Call 6.750 1.760 1.760 0.000   0 1.760
SGMMR9 22/12/2016 Put 6.750 0.380 0.380 0.000   0 0.380
SGMN59 22/12/2016 Call 7.000 1.585 1.585 0.000   12 1.585
SGMN69 22/12/2016 Put 7.000 0.455 0.455 0.000   0 0.455
SGMNP9 22/12/2016 Call 7.250 1.420 1.420 0.000   0 1.420
SGMNQ9 22/12/2016 Put 7.250 0.540 0.540 0.000   0 0.540
SGMMM9 22/12/2016 Call 7.500 1.265 1.265 0.000   0 1.265
SGMMN9 22/12/2016 Put 7.500 0.635 0.635 0.000   0 0.635
SGMN99 22/12/2016 Call 7.750 1.120 1.120 0.000   0 1.120
SGMNK9 22/12/2016 Put 7.750 0.745 0.745 0.000   0 0.745
SGMN79 22/12/2016 Call 8.000 0.985 0.985 0.000   0 0.985
SGMN89 22/12/2016 Put 8.000 0.860 0.860 0.000   0 0.860
SGMMW9 22/12/2016 Call 8.250 0.870 0.870 0.000   0 0.870
SGMMX9 22/12/2016 Put 8.250 0.990 0.990 0.000   0 0.990
SGMMS9 22/12/2016 Call 8.500 0.755 0.755 0.000   0 0.755
SGMMT9 22/12/2016 Put 8.500 1.125 1.125 0.000   0 1.125
SGMNU9 22/12/2016 Call 8.750 0.660 0.660 0.000   0 0.660
SGMNV9 22/12/2016 Put 8.750 1.280 1.280 0.000   0 1.280
SGMNY9 22/12/2016 Call 9.000 0.565 0.565 0.000   0 0.565
SGMNZ9 22/12/2016 Put 9.000 1.440 1.440 0.000   0 1.440
SGMP39 22/12/2016 Call 9.250 0.490 0.490 0.000   0 0.490
SGMP49 22/12/2016 Put 9.250 1.615 1.615 0.000   0 1.615
SGMQN9 22/12/2016 Call 9.500 0.420 0.420 0.000   19 0.420
SGMQO9 22/12/2016 Put 9.500 1.790 1.790 0.000   20 1.790
SGMSB9 22/12/2016 Call 9.750 0.360 0.360 0.000   0 0.360
SGMSC9 22/12/2016 Put 9.750 1.985 1.985 0.000   0 1.985
SGMSD9 22/12/2016 Call 10.000 0.300 0.300 0.000   0 0.300
SGMSE9 22/12/2016 Put 10.000 2.180 2.180 0.000   0 2.180
SGMSL9 22/12/2016 Call 10.250 0.260 0.260 0.000   0 0.260
SGMSM9 22/12/2016 Put 10.250 2.385 2.385 0.000   0 2.385
SGMST9 22/12/2016 Call 10.500 0.215 0.215 0.000   0 0.215
SGMSU9 22/12/2016 Put 10.500 2.590 2.590 0.000   0 2.590
SGMT29 22/12/2016 Call 10.750 0.185 0.185 0.000   0 0.185
SGMT39 22/12/2016 Put 10.750 2.810 2.810 0.000   0 2.810
SGMUA9 22/12/2016 Call 11.000 0.155 0.155 0.000   0 0.155
SGMUB9 22/12/2016 Put 11.000 3.025 3.025 0.000   0 3.025
SGMUK9 22/12/2016 Call 11.250 0.130 0.130 0.000   0 0.130
SGMUL9 22/12/2016 Put 11.250 3.250 3.250 0.000   0 3.250
SGMV19 22/12/2016 Call 11.500 0.110 0.110 0.000   0 0.110
SGMV29 22/12/2016 Put 11.500 3.475 3.475 0.000   0 3.475
SGMV39 22/12/2016 Call 11.750 0.100 0.100 0.000   0 0.100
SGMV49 22/12/2016 Put 11.750 3.710 3.710 0.000   0 3.710
SGMTY9 30/03/2017 Call 0.010 8.045 8.045 0.000   0 8.045
SGMXU9 30/03/2017 Call 5.750 2.645 2.645 0.000   0 2.645
SGMXV9 30/03/2017 Put 5.750 0.295 0.295 0.000   0 0.295
SGMXO9 30/03/2017 Call 6.000 2.455 2.455 0.000   0 2.455
SGMXP9 30/03/2017 Put 6.000 0.350 0.350 0.000   0 0.350
SGMWJ9 30/03/2017 Call 6.250 2.265 2.265 0.000   0 2.265
SGMWK9 30/03/2017 Put 6.250 0.410 0.410 0.000   0 0.410
SGMWF9 30/03/2017 Call 6.500 2.090 2.090 0.000   0 2.090
SGMWG9 30/03/2017 Put 6.500 0.485 0.485 0.000   0 0.485
SGMU29 30/03/2017 Call 6.750 1.915 1.915 0.000   0 1.915
SGMU39 30/03/2017 Put 6.750 0.565 0.565 0.000   0 0.565
SGMTZ9 30/03/2017 Call 7.000 1.755 1.755 0.000   0 1.755
SGMU19 30/03/2017 Put 7.000 0.655 0.655 0.000   0 0.655
SGMTC9 30/03/2017 Call 7.250 1.600 1.600 0.000   0 1.600
SGMTD9 30/03/2017 Put 7.250 0.750 0.750 0.000   0 0.750
SGMTQ9 30/03/2017 Call 7.500 1.460 1.460 0.000   0 1.460
SGMTR9 30/03/2017 Put 7.500 0.855 0.855 0.000   0 0.855
SGMT89 30/03/2017 Call 7.750 1.325 1.325 0.000   0 1.325
SGMT99 30/03/2017 Put 7.750 0.970 0.970 0.000   0 0.970
SGMTG9 30/03/2017 Call 8.000 1.195 1.195 0.000   0 1.195
SGMTH9 30/03/2017 Put 8.000 1.095 1.095 0.000   0 1.095
SGMTW9 30/03/2017 Call 8.250 1.080 1.080 0.000   0 1.080
SGMTX9 30/03/2017 Put 8.250 1.230 1.230 0.000   0 1.230
SGMTM9 30/03/2017 Call 8.500 0.970 0.970 0.000   0 0.970
SGMTN9 30/03/2017 Put 8.500 1.365 1.365 0.000   0 1.365
SGMTA9 30/03/2017 Call 8.750 0.875 0.875 0.000   0 0.875
SGMTB9 30/03/2017 Put 8.750 1.520 1.520 0.000   0 1.520
SGMTI9 30/03/2017 Call 9.000 0.780 0.780 0.000   0 0.780
SGMTJ9 30/03/2017 Put 9.000 1.675 1.675 0.000   0 1.675
SGMTU9 30/03/2017 Call 9.250 0.700 0.700 0.000   0 0.700
SGMTV9 30/03/2017 Put 9.250 1.840 1.840 0.000   0 1.840
SGMTO9 30/03/2017 Call 9.500 0.625 0.625 0.000   0 0.625
SGMTP9 30/03/2017 Put 9.500 2.015 2.015 0.000   0 2.015
SGMT49 30/03/2017 Call 9.750 0.550 0.550 0.000   0 0.550
SGMT59 30/03/2017 Put 9.750 2.190 2.190 0.000   0 2.190
SGMTE9 30/03/2017 Call 10.000 0.490 0.490 0.000   0 0.490
SGMTF9 30/03/2017 Put 10.000 2.380 2.380 0.000   0 2.380
SGMTS9 30/03/2017 Call 10.250 0.435 0.435 0.000   0 0.435
SGMTT9 30/03/2017 Put 10.250 2.570 2.570 0.000   0 2.570
SGMTK9 30/03/2017 Call 10.500 0.380 0.380 0.000   0 0.380
SGMTL9 30/03/2017 Put 10.500 2.770 2.770 0.000   0 2.770
SGMT69 30/03/2017 Call 10.750 0.340 0.340 0.000   0 0.340
SGMT79 30/03/2017 Put 10.750 2.970 2.970 0.000   0 2.970
SGMUC9 30/03/2017 Call 11.000 0.295 0.295 0.000   0 0.295
SGMUD9 30/03/2017 Put 11.000 3.175 3.175 0.000   0 3.175
SGMUM9 30/03/2017 Call 11.250 0.260 0.260 0.000   0 0.260
SGMUN9 30/03/2017 Put 11.250 3.390 3.390 0.000   0 3.390
SGMV79 30/03/2017 Call 11.500 0.230 0.230 0.000   0 0.230
SGMV89 30/03/2017 Put 11.500 3.605 3.605 0.000   0 3.605
SGMV59 30/03/2017 Call 11.750 0.200 0.200 0.000   0 0.200
SGMV69 30/03/2017 Put 11.750 3.825 3.825 0.000   0 3.825
SGMYS9 29/06/2017 Call 0.010 8.075 8.075 0.000   0 8.075
SGMYT9 29/06/2017 Call 5.750 2.665 2.665 0.000   0 2.665
SGMYU9 29/06/2017 Put 5.750 0.335 0.335 0.000   0 0.335
SGMYK9 29/06/2017 Call 6.000 2.485 2.485 0.000   0 2.485
SGMYL9 29/06/2017 Put 6.000 0.405 0.405 0.000   0 0.405
SGMY69 29/06/2017 Call 6.250 2.315 2.315 0.000   0 2.315
SGMY79 29/06/2017 Put 6.250 0.485 0.485 0.000   0 0.485
SGMXW9 29/06/2017 Call 6.500 2.160 2.160 0.000   0 2.160
SGMXY9 29/06/2017 Put 6.500 0.580 0.580 0.000   0 0.580
SGMYG9 29/06/2017 Call 6.750 2.005 2.005 0.000   0 2.005
SGMYH9 29/06/2017 Put 6.750 0.675 0.675 0.000   0 0.675
SGMYM9 29/06/2017 Call 7.000 1.870 1.870 0.000   0 1.870
SGMYN9 29/06/2017 Put 7.000 0.785 0.785 0.000   0 0.785
SGMY89 29/06/2017 Call 7.250 1.730 1.730 0.000   0 1.730
SGMY99 29/06/2017 Put 7.250 0.895 0.895 0.000   0 0.895
SGMXZ9 29/06/2017 Call 7.500 1.610 1.610 0.000   0 1.610
SGMY19 29/06/2017 Put 7.500 1.020 1.020 0.000   0 1.020
SGMYE9 29/06/2017 Call 7.750 1.495 1.495 0.000   0 1.495
SGMYF9 29/06/2017 Put 7.750 1.150 1.150 0.000   0 1.150
SGMYC9 29/06/2017 Call 8.000 1.380 1.380 0.000   0 1.380
SGMYD9 29/06/2017 Put 8.000 1.290 1.290 0.000   0 1.290
SGMY29 29/06/2017 Call 8.250 1.285 1.285 0.000   0 1.285
SGMY39 29/06/2017 Put 8.250 1.435 1.435 0.000   0 1.435
SGMYO9 29/06/2017 Call 8.500 1.185 1.185 0.000   0 1.185
SGMYP9 29/06/2017 Put 8.500 1.585 1.585 0.000   0 1.585
SGMYI9 29/06/2017 Call 8.750 1.095 1.095 0.000   0 1.095
SGMYJ9 29/06/2017 Put 8.750 1.745 1.745 0.000   0 1.745
SGMYA9 29/06/2017 Call 9.000 1.020 1.020 0.000   0 1.020
SGMYB9 29/06/2017 Put 9.000 1.915 1.915 0.000   0 1.915
SGMY49 29/06/2017 Call 9.250 0.940 0.940 0.000   0 0.940
SGMY59 29/06/2017 Put 9.250 2.080 2.080 0.000   0 2.080
SGMYQ9 29/06/2017 Call 9.500 0.865 0.865 0.000   0 0.865
SGMYR9 29/06/2017 Put 9.500 2.260 2.260 0.000   0 2.260
SGMYV9 29/06/2017 Call 9.750            
SGMYW9 29/06/2017 Put 9.750            
SGMYX9 29/06/2017 Call 10.000            
SGMYZ9 29/06/2017 Put 10.000            

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.