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 9.110 Down -0.210 9.090 9.110 9.300 9.300 9.085 720,272 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMCW9 29/09/2016 Call 0.010 9.100 9.100 0.000   0 9.310
SGMMK9 29/09/2016 Call 4.800 4.310 4.310 0.000   0 4.520
SGMML9 29/09/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SGMM49 29/09/2016 Call 4.900 4.210 4.210 0.000   0 4.420
SGMM59 29/09/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SGMLM9 29/09/2016 Call 5.000 4.110 4.110 0.000   0 4.320
SGMLN9 29/09/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SGMK89 29/09/2016 Call 5.250 3.860 3.860 0.000   0 4.070
SGMK99 29/09/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SGMK69 29/09/2016 Call 5.500 3.610 3.610 0.000   0 3.820
SGMK79 29/09/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SGMKA9 29/09/2016 Call 5.750 3.360 3.360 0.000   0 3.570
SGMKB9 29/09/2016 Put 5.750 0.000 0.000 0.000   0 0.000
SGMIQ9 29/09/2016 Call 6.000 3.110 3.110 0.000   0 3.325
SGMIR9 29/09/2016 Put 6.000 0.000 0.000 0.000   112 0.000
SGMIK9 29/09/2016 Call 6.250 2.860 2.860 0.000   0 3.075
SGMIL9 29/09/2016 Put 6.250 0.000 0.000 0.000   156 0.000
SGMIO9 29/09/2016 Call 6.500 2.610 2.610 0.000   0 2.825
SGMIP9 29/09/2016 Put 6.500 0.000 0.000 0.000   41 0.000
SGMIU9 29/09/2016 Call 6.750 2.360 2.360 0.000   0 2.575
SGMIV9 29/09/2016 Put 6.750 0.000 0.000 0.000   91 0.000
SGMIS9 29/09/2016 Call 7.000 2.110 2.110 0.000   12 2.325
SGMIT9 29/09/2016 Put 7.000 0.000 0.000 0.000   126 0.000
SGMIM9 29/09/2016 Call 7.250 1.860 1.860 0.000   0 2.075
SGMIN9 29/09/2016 Put 7.250 0.000 0.000 0.000   115 0.000
SGMIW9 29/09/2016 Call 7.500 1.610 1.610 0.000   0 1.830
SGMIX9 29/09/2016 Put 7.500 0.000 0.000 0.000   0 0.000
SGMCZ9 29/09/2016 Call 7.750 1.360 1.360 0.000   0 1.580
SGMD19 29/09/2016 Put 7.750 0.000 0.000 0.000   218 0.000
SGMC79 29/09/2016 Call 8.000 1.110 1.110 0.000   30 1.330
SGMC89 29/09/2016 Put 8.000 0.000 0.000 0.000   150 0.000
SGMC39 29/09/2016 Call 8.250 0.860 0.860 0.000   0 1.085
SGMC49 29/09/2016 Put 8.250 0.000 0.000 0.000   120 0.000
SGMCU9 29/09/2016 Call 8.500 0.620 0.620 0.000   53 0.845
SGMCV9 29/09/2016 Put 8.500 0.002 0.002 0.000   174 0.001
SGMCG9 29/09/2016 Call 8.750 0.395 0.395 0.455 50 50 0.610
SGMCH9 29/09/2016 Put 8.750 0.020 0.020 0.000   38 0.006
SGMCI9 29/09/2016 Call 9.000 0.215 0.215 0.215 10 16 0.395
SGMCJ9 29/09/2016 Put 9.000 0.080 0.080 0.000   20 0.025
SGMC19 29/09/2016 Call 9.250 0.095 0.095 0.000   10 0.210
SGMC29 29/09/2016 Put 9.250 0.215 0.215 0.000   30 0.090
SGMCQ9 29/09/2016 Call 9.500 0.035 0.035 0.000   42 0.090
SGMCR9 29/09/2016 Put 9.500 0.415 0.415 0.000   1,000 0.225
SGMCK9 29/09/2016 Call 9.750 0.009 0.009 0.000   1,000 0.025
SGMCL9 29/09/2016 Put 9.750 0.650 0.650 0.000   0 0.435
SGMC99 29/09/2016 Call 10.000 0.002 0.002 0.000   150 0.005
SGMCF9 29/09/2016 Put 10.000 0.890 0.890 0.000   0 0.680
SGMBY9 29/09/2016 Call 10.250 0.000 0.000 0.000   0 0.001
SGMBZ9 29/09/2016 Put 10.250 1.140 1.140 0.000   0 0.930
SGMCS9 29/09/2016 Call 10.500 0.000 0.000 0.000   0 0.000
SGMCT9 29/09/2016 Put 10.500 1.390 1.390 0.000   0 1.180
SGMCM9 29/09/2016 Call 10.750 0.000 0.000 0.000   1,875 0.000
SGMCN9 29/09/2016 Put 10.750 1.640 1.640 0.000   0 1.430
SGMC59 29/09/2016 Call 11.000 0.000 0.000 0.000   0 0.000
SGMC69 29/09/2016 Put 11.000 1.890 1.890 0.000   0 1.680
SGMBW9 29/09/2016 Call 11.250 0.000 0.000 0.000   77 0.000
SGMBX9 29/09/2016 Put 11.250 2.140 2.140 0.000   0 1.930
SGMCO9 29/09/2016 Call 11.500 0.000 0.000 0.000   0 0.000
SGMCP9 29/09/2016 Put 11.500 2.390 2.390 0.000   0 2.180
SGMD29 29/09/2016 Call 11.750 0.000 0.000 0.000   0 0.000
SGMD39 29/09/2016 Put 11.750 2.640 2.640 0.000   0 2.430
SGMD49 29/09/2016 Call 12.000 0.000 0.000 0.000   0 0.000
SGMD59 29/09/2016 Put 12.000 2.890 2.890 0.000   0 2.680
SGMBI7 27/10/2016 Call 0.010 8.990 8.990 0.000   0 9.205
SGMXQ9 27/10/2016 Call 5.750 3.360 3.360 0.000   0 3.575
SGMXR9 27/10/2016 Put 5.750 0.000 0.000 0.000   0 0.000
SGMXK9 27/10/2016 Call 6.000 3.110 3.110 0.000   0 3.330
SGMXL9 27/10/2016 Put 6.000 0.000 0.000 0.000   0 0.000
SGMWH9 27/10/2016 Call 6.250 2.860 2.860 0.000   0 3.080
SGMWI9 27/10/2016 Put 6.250 0.000 0.000 0.000   0 0.000
SGMWD9 27/10/2016 Call 6.500 2.615 2.615 0.000   9 2.830
SGMWE9 27/10/2016 Put 6.500 0.001 0.001 0.000   0 0.000
SGMW79 27/10/2016 Call 6.750 2.365 2.365 0.000   0 2.580
SGMW89 27/10/2016 Put 6.750 0.002 0.002 0.000   0 0.001
SGMWB9 27/10/2016 Call 7.000 2.115 2.115 0.000   0 2.330
SGMWC9 27/10/2016 Put 7.000 0.004 0.004 0.000   0 0.003
SGMW99 27/10/2016 Call 7.250 1.865 1.865 0.000   0 2.085
SGMWA9 27/10/2016 Put 7.250 0.010 0.010 0.000   0 0.007
SGMW59 27/10/2016 Call 7.500 1.615 1.615 0.000   0 1.835
SGMW69 27/10/2016 Put 7.500 0.020 0.020 0.000   0 0.015
SGMV99 27/10/2016 Call 7.750 1.370 1.370 0.000   0 1.590
SGMVA9 27/10/2016 Put 7.750 0.040 0.040 0.000   10 0.025
SGMVN9 27/10/2016 Call 8.000 1.130 1.130 0.000   0 1.350
SGMVO9 27/10/2016 Put 8.000 0.065 0.065 0.000   96 0.050
SGMVZ9 27/10/2016 Call 8.250 0.905 0.905 0.000   0 1.120
SGMW19 27/10/2016 Put 8.250 0.110 0.110 0.000   0 0.080
SGMVJ9 27/10/2016 Call 8.500 0.705 0.705 0.000   0 0.895
SGMVK9 27/10/2016 Put 8.500 0.165 0.165 0.000   0 0.125
SGMVB9 27/10/2016 Call 8.750 0.525 0.525 0.000   15 0.690
SGMVC9 27/10/2016 Put 8.750 0.245 0.245 0.000   39 0.190
SGMVP9 27/10/2016 Call 9.000 0.375 0.375 0.000   0 0.510
SGMVQ9 27/10/2016 Put 9.000 0.350 0.350 0.000   0 0.275
SGMW29 27/10/2016 Call 9.250 0.260 0.260 0.000   10 0.360
SGMW39 27/10/2016 Put 9.250 0.485 0.485 0.000   0 0.385
SGMVF9 27/10/2016 Call 9.500 0.170 0.170 0.000   338 0.245
SGMVG9 27/10/2016 Put 9.500 0.650 0.650 0.000   0 0.525
SGMVR9 27/10/2016 Call 9.750 0.110 0.110 0.000   0 0.160
SGMVS9 27/10/2016 Put 9.750 0.840 0.840 0.000   0 0.690
SGMVX9 27/10/2016 Call 10.000 0.065 0.065 0.000   20 0.100
SGMVY9 27/10/2016 Put 10.000 1.050 1.050 0.000   0 0.880
SGMVL9 27/10/2016 Call 10.250 0.040 0.040 0.000   600 0.060
SGMVM9 27/10/2016 Put 10.250 1.280 1.280 0.000   0 1.090
SGMVD9 27/10/2016 Call 10.500 0.020 0.020 0.000   10 0.035
SGMVE9 27/10/2016 Put 10.500 1.515 1.515 0.000   0 1.320
SGMVT9 27/10/2016 Call 10.750 0.015 0.015 0.000   0 0.020
SGMVU9 27/10/2016 Put 10.750 1.760 1.760 0.000   0 1.555
SGMVV9 27/10/2016 Call 11.000 0.007 0.007 0.000   0 0.010
SGMVW9 27/10/2016 Put 11.000 2.010 2.010 0.000   0 1.800
SGMVH9 27/10/2016 Call 11.250 0.004 0.004 0.000   0 0.006
SGMVI9 27/10/2016 Put 11.250 2.260 2.260 0.000   0 2.045
SGMCZ7 27/10/2016 Call 11.500 0.002 0.002 0.000   97 0.003
SGMD17 27/10/2016 Put 11.500 2.505 2.505 0.000   0 2.295
SGMDK7 27/10/2016 Call 11.750 0.001 0.001 0.000   0 0.001
SGMDL7 27/10/2016 Put 11.750 2.755 2.755 0.000   0 2.545
SGMDM7 27/10/2016 Call 12.000 0.000 0.000 0.000   0 0.001
SGMDN7 27/10/2016 Put 12.000 3.005 3.005 0.000   0 2.795
SGMCY7 24/11/2016 Call 0.010 9.005 9.005 0.000   0 9.215
SGMXS9 24/11/2016 Call 5.750 3.360 3.360 0.000   0 3.575
SGMXT9 24/11/2016 Put 5.750 0.002 0.002 0.000   0 0.001
SGMXM9 24/11/2016 Call 6.000 3.110 3.110 0.000   0 3.330
SGMXN9 24/11/2016 Put 6.000 0.004 0.004 0.000   0 0.002
SGMXI9 24/11/2016 Call 6.250 2.860 2.860 0.000   0 3.080
SGMXJ9 24/11/2016 Put 6.250 0.009 0.009 0.000   0 0.004
SGMWT9 24/11/2016 Call 6.500 2.615 2.615 0.000   0 2.830
SGMWU9 24/11/2016 Put 6.500 0.015 0.015 0.000   0 0.008
SGMWR9 24/11/2016 Call 6.750 2.365 2.365 0.000   0 2.580
SGMWS9 24/11/2016 Put 6.750 0.025 0.025 0.000   0 0.015
SGMWZ9 24/11/2016 Call 7.000 2.115 2.115 0.000   0 2.335
SGMX19 24/11/2016 Put 7.000 0.045 0.045 0.000   100 0.025
SGMXF9 24/11/2016 Call 7.250 1.870 1.870 0.000   0 2.090
SGMXG9 24/11/2016 Put 7.250 0.065 0.065 0.000   0 0.040
SGMWV9 24/11/2016 Call 7.500 1.630 1.630 0.000   0 1.850
SGMWW9 24/11/2016 Put 7.500 0.090 0.090 0.000   0 0.060
SGMWP9 24/11/2016 Call 7.750 1.405 1.405 0.000   0 1.615
SGMWQ9 24/11/2016 Put 7.750 0.125 0.125 0.000   50 0.090
SGMX29 24/11/2016 Call 8.000 1.190 1.190 0.000   0 1.390
SGMX39 24/11/2016 Put 8.000 0.170 0.170 0.000   10 0.130
SGMXC9 24/11/2016 Call 8.250 0.995 0.995 0.000   0 1.170
SGMXD9 24/11/2016 Put 8.250 0.225 0.225 0.000   0 0.175
SGMWN9 24/11/2016 Call 8.500 0.815 0.815 0.000   110 0.970
SGMWO9 24/11/2016 Put 8.500 0.295 0.295 0.000   0 0.240
SGMX49 24/11/2016 Call 8.750 0.655 0.655 0.000   0 0.785
SGMX59 24/11/2016 Put 8.750 0.385 0.385 0.000   0 0.315
SGMX89 24/11/2016 Call 9.000 0.510 0.510 0.000   50 0.625
SGMX99 24/11/2016 Put 9.000 0.495 0.495 0.000   0 0.415
SGMWX9 24/11/2016 Call 9.250 0.390 0.390 0.000   10 0.490
SGMWY9 24/11/2016 Put 9.250 0.630 0.630 0.000   0 0.525
SGMWL9 24/11/2016 Call 9.500 0.290 0.290 0.000   31 0.370
SGMWM9 24/11/2016 Put 9.500 0.780 0.780 0.000   0 0.660
SGMX69 24/11/2016 Call 9.750 0.210 0.210 0.000   0 0.275
SGMX79 24/11/2016 Put 9.750 0.950 0.950 0.000   50 0.815
SGMXA9 24/11/2016 Call 10.000 0.145 0.145 0.000   200 0.200
SGMXB9 24/11/2016 Put 10.000 1.135 1.135 0.000   0 0.985
SGMZ19 24/11/2016 Call 10.250 0.095 0.095 0.000   0 0.140
SGMZ29 24/11/2016 Put 10.250 1.340 1.340 0.000   0 1.170
SGMZ39 24/11/2016 Call 10.500 0.060 0.060 0.000   461 0.090
SGMZ49 24/11/2016 Put 10.500 1.555 1.555 0.000   0 1.370
SGMZ99 24/11/2016 Call 10.750 0.040 0.040 0.000   416 0.060
SGMZA9 24/11/2016 Put 10.750 1.785 1.785 0.000   0 1.585
SGMZB9 24/11/2016 Call 11.000 0.025 0.025 0.000   0 0.040
SGMZC9 24/11/2016 Put 11.000 2.020 2.020 0.000   0 1.810
SGMBQ7 24/11/2016 Call 11.250 0.015 0.015 0.000   0 0.025
SGMBR7 24/11/2016 Put 11.250 2.265 2.265 0.000   0 2.050
SGMD27 24/11/2016 Call 11.500 0.008 0.008 0.000   0 0.015
SGMD37 24/11/2016 Put 11.500 2.510 2.510 0.000   0 2.295
SGMDO7 24/11/2016 Call 11.750 0.005 0.005 0.000   0 0.009
SGMDP7 24/11/2016 Put 11.750 2.755 2.755 0.000   0 2.545
SGMDQ7 24/11/2016 Call 12.000 0.003 0.003 0.000   0 0.006
SGMDR7 24/11/2016 Put 12.000 3.005 3.005 0.000   0 2.795
SGMNR9 22/12/2016 Call 0.010 9.015 9.015 0.000   0 9.230
SGMP59 22/12/2016 Call 4.800 4.310 4.310 0.000   0 4.520
SGMP69 22/12/2016 Put 4.800 0.001 0.001 0.000   0 0.004
SGMNS9 22/12/2016 Call 4.900 4.210 4.210 0.000   0 4.420
SGMNT9 22/12/2016 Put 4.900 0.001 0.001 0.000   0 0.005
SGMNN9 22/12/2016 Call 5.000 4.110 4.110 0.000   0 4.325
SGMNO9 22/12/2016 Put 5.000 0.002 0.002 0.000   0 0.006
SGMN19 22/12/2016 Call 5.250 3.860 3.860 0.000   0 4.075
SGMN29 22/12/2016 Put 5.250 0.003 0.003 0.000   0 0.009
SGMMY9 22/12/2016 Call 5.500 3.610 3.610 0.000   0 3.825
SGMMZ9 22/12/2016 Put 5.500 0.006 0.006 0.000   0 0.015
SGMMU9 22/12/2016 Call 5.750 3.360 3.360 0.000   0 3.575
SGMMV9 22/12/2016 Put 5.750 0.010 0.010 0.000   528 0.020
SGMNL9 22/12/2016 Call 6.000 3.110 3.110 0.000   0 3.330
SGMNM9 22/12/2016 Put 6.000 0.020 0.020 0.000   0 0.030
SGMN39 22/12/2016 Call 6.250 2.865 2.865 0.000   0 3.080
SGMN49 22/12/2016 Put 6.250 0.030 0.030 0.000   0 0.035
SGMMO9 22/12/2016 Call 6.500 2.615 2.615 0.000   0 2.835
SGMMP9 22/12/2016 Put 6.500 0.045 0.045 0.000   100 0.050
SGMMQ9 22/12/2016 Call 6.750 2.365 2.365 0.000   0 2.590
SGMMR9 22/12/2016 Put 6.750 0.060 0.060 0.000   0 0.060
SGMN59 22/12/2016 Call 7.000 2.125 2.125 0.000   12 2.350
SGMN69 22/12/2016 Put 7.000 0.085 0.085 0.000   200 0.075
SGMNP9 22/12/2016 Call 7.250 1.895 1.895 0.000   0 2.115
SGMNQ9 22/12/2016 Put 7.250 0.110 0.110 0.000   0 0.095
SGMMM9 22/12/2016 Call 7.500 1.675 1.675 0.000   0 1.890
SGMMN9 22/12/2016 Put 7.500 0.145 0.145 0.000   0 0.125
SGMN99 22/12/2016 Call 7.750 1.470 1.470 0.000   0 1.675
SGMNK9 22/12/2016 Put 7.750 0.185 0.185 0.000   0 0.155
SGMN79 22/12/2016 Call 8.000 1.280 1.280 0.000   0 1.470
SGMN89 22/12/2016 Put 8.000 0.235 0.235 0.000   72 0.200
SGMMW9 22/12/2016 Call 8.250 1.105 1.105 0.000   0 1.275
SGMMX9 22/12/2016 Put 8.250 0.300 0.300 0.000   0 0.255
SGMMS9 22/12/2016 Call 8.500 0.935 0.935 0.000   0 1.090
SGMMT9 22/12/2016 Put 8.500 0.380 0.380 0.000   0 0.325
SGMNU9 22/12/2016 Call 8.750 0.785 0.785 0.000   2,000 0.925
SGMNV9 22/12/2016 Put 8.750 0.480 0.480 0.000   0 0.410
SGMNY9 22/12/2016 Call 9.000 0.645 0.645 0.000   2,000 0.770
SGMNZ9 22/12/2016 Put 9.000 0.590 0.590 0.000   0 0.510
SGMP39 22/12/2016 Call 9.250 0.525 0.525 0.000   0 0.630
SGMP49 22/12/2016 Put 9.250 0.720 0.720 0.000   0 0.625
SGMQN9 22/12/2016 Call 9.500 0.420 0.420 0.000   19 0.510
SGMQO9 22/12/2016 Put 9.500 0.870 0.870 0.000   20 0.760
SGMSB9 22/12/2016 Call 9.750 0.325 0.325 0.000   10 0.405
SGMSC9 22/12/2016 Put 9.750 1.035 1.035 0.000   0 0.910
SGMSD9 22/12/2016 Call 10.000 0.250 0.250 0.000   0 0.315
SGMSE9 22/12/2016 Put 10.000 1.215 1.215 0.000   0 1.080
SGMSL9 22/12/2016 Call 10.250 0.185 0.185 0.000   0 0.240
SGMSM9 22/12/2016 Put 10.250 1.410 1.410 0.000   0 1.255
SGMST9 22/12/2016 Call 10.500 0.135 0.135 0.000   73 0.180
SGMSU9 22/12/2016 Put 10.500 1.610 1.610 0.000   0 1.450
SGMT29 22/12/2016 Call 10.750 0.095 0.095 0.000   0 0.130
SGMT39 22/12/2016 Put 10.750 1.825 1.825 0.000   0 1.650
SGMUA9 22/12/2016 Call 11.000 0.070 0.070 0.000   0 0.095
SGMUB9 22/12/2016 Put 11.000 2.045 2.045 0.000   0 1.865
SGMUK9 22/12/2016 Call 11.250 0.045 0.045 0.000   400 0.070
SGMUL9 22/12/2016 Put 11.250 2.275 2.275 0.000   0 2.085
SGMV19 22/12/2016 Call 11.500 0.030 0.030 0.000   0 0.050
SGMV29 22/12/2016 Put 11.500 2.510 2.510 0.000   0 2.320
SGMV39 22/12/2016 Call 11.750 0.020 0.020 0.000   0 0.035
SGMV49 22/12/2016 Put 11.750 2.755 2.755 0.000   0 2.560
SGMDS7 22/12/2016 Call 12.000 0.015 0.015 0.000   0 0.025
SGMDT7 22/12/2016 Put 12.000 3.005 3.005 0.000   0 2.805
SGMBL7 24/01/2017 Call 6.500 2.635 2.635 0.000   0 2.825
SGMBM7 24/01/2017 Put 6.500 0.085 0.085 0.000   0 0.055
SGMBJ7 24/01/2017 Call 6.750 2.405 2.405 0.000   0 2.590
SGMBK7 24/01/2017 Put 6.750 0.110 0.110 0.000   0 0.080
SGMZT9 24/01/2017 Call 7.000 2.180 2.180 0.000   0 2.370
SGMZU9 24/01/2017 Put 7.000 0.140 0.140 0.000   0 0.110
SGMB57 24/01/2017 Call 7.250 1.965 1.965 0.000   0 2.150
SGMB67 24/01/2017 Put 7.250 0.175 0.175 0.000   0 0.145
SGMZX9 24/01/2017 Call 7.500 1.755 1.755 0.000   0 1.940
SGMZY9 24/01/2017 Put 7.500 0.220 0.220 0.000   0 0.190
SGMZN9 24/01/2017 Call 7.750 1.560 1.560 0.000   0 1.735
SGMZO9 24/01/2017 Put 7.750 0.275 0.275 0.000   0 0.235
SGMZR9 24/01/2017 Call 8.000 1.375 1.375 0.000   0 1.535
SGMZS9 24/01/2017 Put 8.000 0.340 0.340 0.000   0 0.290
SGMB97 24/01/2017 Call 8.250 1.200 1.200 0.000   0 1.355
SGMBF7 24/01/2017 Put 8.250 0.410 0.410 0.000   0 0.360
SGMB17 24/01/2017 Call 8.500 1.040 1.040 0.000   0 1.180
SGMB27 24/01/2017 Put 8.500 0.500 0.500 0.000   0 0.435
SGMZL9 24/01/2017 Call 8.750 0.890 0.890 0.000   0 1.025
SGMZM9 24/01/2017 Put 8.750 0.600 0.600 0.000   0 0.525
SGMZP9 24/01/2017 Call 9.000 0.755 0.755 0.000   30 0.880
SGMZQ9 24/01/2017 Put 9.000 0.705 0.705 0.000   0 0.630
SGMBG7 24/01/2017 Call 9.250 0.635 0.635 0.000   0 0.745
SGMBH7 24/01/2017 Put 9.250 0.835 0.835 0.000   0 0.745
SGMZJ9 24/01/2017 Call 9.500 0.525 0.525 0.000   0 0.625
SGMZK9 24/01/2017 Put 9.500 0.980 0.980 0.000   0 0.870
SGMZV9 24/01/2017 Call 9.750 0.425 0.425 0.000   0 0.520
SGMZW9 24/01/2017 Put 9.750 1.130 1.130 0.000   0 1.015
SGMB77 24/01/2017 Call 10.000 0.345 0.345 0.000   0 0.425
SGMB87 24/01/2017 Put 10.000 1.300 1.300 0.000   0 1.170
SGMB37 24/01/2017 Call 10.250 0.275 0.275 0.000   0 0.345
SGMB47 24/01/2017 Put 10.250 1.485 1.485 0.000   0 1.335
SGMZH9 24/01/2017 Call 10.500 0.215 0.215 0.000   0 0.275
SGMZI9 24/01/2017 Put 10.500 1.675 1.675 0.000   0 1.520
SGMBO7 24/01/2017 Call 10.750 0.165 0.165 0.000   0 0.215
SGMBP7 24/01/2017 Put 10.750 1.875 1.875 0.000   0 1.710
SGMBU7 24/01/2017 Call 11.000 0.125 0.125 0.000   0 0.165
SGMBV7 24/01/2017 Put 11.000 2.090 2.090 0.000   0 1.915
SGMBS7 24/01/2017 Call 11.250 0.095 0.095 0.000   0 0.130
SGMBT7 24/01/2017 Put 11.250 2.310 2.310 0.000   0 2.130
SGMD47 24/01/2017 Call 11.500 0.070 0.070 0.000   0 0.100
SGMD57 24/01/2017 Put 11.500 2.535 2.535 0.000   0 2.350
SGMDU7 24/01/2017 Call 11.750 0.055 0.055 0.000   0 0.080
SGMDV7 24/01/2017 Put 11.750 2.770 2.770 0.000   0 2.585
SGMDW7 24/01/2017 Call 12.000 0.040 0.040 0.000   0 0.065
SGMDX7 24/01/2017 Put 12.000 3.010 3.010 0.000   0 2.825
SGMEG7 23/02/2017 Call 7.250 2.015 2.015 0.000   0 2.210
SGMEH7 23/02/2017 Put 7.250 0.230 0.230 0.000   0 0.195
SGME97 23/02/2017 Call 7.500 1.825 1.825 0.000   0 2.005
SGMEF7 23/02/2017 Put 7.500 0.280 0.280 0.000   0 0.240
SGMCI7 23/02/2017 Call 7.750 1.635 1.635 0.000   0 1.810
SGMCJ7 23/02/2017 Put 7.750 0.340 0.340 0.000   0 0.300
SGMCQ7 23/02/2017 Call 8.000 1.460 1.460 0.000   0 1.625
SGMCR7 23/02/2017 Put 8.000 0.410 0.410 0.000   0 0.360
SGMC37 23/02/2017 Call 8.250 1.290 1.290 0.000   0 1.450
SGMC47 23/02/2017 Put 8.250 0.490 0.490 0.000   0 0.430
SGMCM7 23/02/2017 Call 8.500 1.135 1.135 0.000   0 1.285
SGMCN7 23/02/2017 Put 8.500 0.580 0.580 0.000   0 0.515
SGMCS7 23/02/2017 Call 8.750 0.990 0.990 0.000   0 1.125
SGMCT7 23/02/2017 Put 8.750 0.685 0.685 0.000   0 0.605
SGMBW7 23/02/2017 Call 9.000 0.855 0.855 0.000   0 0.985
SGMBX7 23/02/2017 Put 9.000 0.800 0.800 0.000   0 0.715
SGMCG7 23/02/2017 Call 9.250 0.735 0.735 0.000   0 0.850
SGMCH7 23/02/2017 Put 9.250 0.930 0.930 0.000   0 0.830
SGMC77 23/02/2017 Call 9.500 0.625 0.625 0.000   0 0.730
SGMC87 23/02/2017 Put 9.500 1.065 1.065 0.000   0 0.960
SGMCU7 23/02/2017 Call 9.750 0.525 0.525 0.000   0 0.625
SGMCV7 23/02/2017 Put 9.750 1.215 1.215 0.000   0 1.100
SGMBY7 23/02/2017 Call 10.000 0.440 0.440 0.000   0 0.525
SGMBZ7 23/02/2017 Put 10.000 1.380 1.380 0.000   0 1.250
SGMC97 23/02/2017 Call 10.250 0.360 0.360 0.000   0 0.440
SGMCF7 23/02/2017 Put 10.250 1.555 1.555 0.000   0 1.415
SGMCK7 23/02/2017 Call 10.500 0.295 0.295 0.000   0 0.360
SGMCL7 23/02/2017 Put 10.500 1.740 1.740 0.000   0 1.590
SGMCO7 23/02/2017 Call 10.750 0.235 0.235 0.000   0 0.295
SGMCP7 23/02/2017 Put 10.750 1.935 1.935 0.000   0 1.775
SGMC17 23/02/2017 Call 11.000 0.190 0.190 0.000   0 0.240
SGMC27 23/02/2017 Put 11.000 2.140 2.140 0.000   0 1.970
SGMC57 23/02/2017 Call 11.250 0.150 0.150 0.000   0 0.190
SGMC67 23/02/2017 Put 11.250 2.350 2.350 0.000   0 2.175
SGMD67 23/02/2017 Call 11.500 0.115 0.115 0.000   0 0.155
SGMD77 23/02/2017 Put 11.500 2.570 2.570 0.000   0 2.395
SGMDY7 23/02/2017 Call 11.750 0.090 0.090 0.000   51 0.130
SGMDZ7 23/02/2017 Put 11.750 2.795 2.795 0.000   0 2.625
SGME17 23/02/2017 Call 12.000 0.070 0.070 0.000   66 0.120
SGME27 23/02/2017 Put 12.000 3.030 3.030 0.000   0 2.860
SGMTY9 30/03/2017 Call 0.010 8.965 8.965 0.000   0 9.180
SGMXU9 30/03/2017 Call 5.750 3.375 3.375 0.000   0 3.575
SGMXV9 30/03/2017 Put 5.750 0.095 0.095 0.000   0 0.075
SGMXO9 30/03/2017 Call 6.000 3.145 3.145 0.000   0 3.325
SGMXP9 30/03/2017 Put 6.000 0.115 0.115 0.000   0 0.100
SGMWJ9 30/03/2017 Call 6.250 2.920 2.920 0.000   0 3.090
SGMWK9 30/03/2017 Put 6.250 0.145 0.145 0.000   0 0.130
SGMWF9 30/03/2017 Call 6.500 2.700 2.700 0.000   0 2.865
SGMWG9 30/03/2017 Put 6.500 0.175 0.175 0.000   303 0.165
SGMU29 30/03/2017 Call 6.750 2.490 2.490 0.000   0 2.655
SGMU39 30/03/2017 Put 6.750 0.210 0.210 0.195 60 197 0.200
SGMTZ9 30/03/2017 Call 7.000 2.285 2.285 0.000   0 2.455
SGMU19 30/03/2017 Put 7.000 0.250 0.250 0.000   0 0.245
SGMTC9 30/03/2017 Call 7.250 2.085 2.085 0.000   0 2.260
SGMTD9 30/03/2017 Put 7.250 0.305 0.305 0.000   32 0.290
SGMTQ9 30/03/2017 Call 7.500 1.895 1.895 0.000   0 2.065
SGMTR9 30/03/2017 Put 7.500 0.365 0.365 0.350 35 0 0.350
SGMT89 30/03/2017 Call 7.750 1.715 1.715 0.000   0 1.880
SGMT99 30/03/2017 Put 7.750 0.440 0.440 0.000   0 0.415
SGMTG9 30/03/2017 Call 8.000 1.540 1.540 0.000   0 1.705
SGMTH9 30/03/2017 Put 8.000 0.520 0.520 0.000   0 0.485
SGMTW9 30/03/2017 Call 8.250 1.380 1.380 0.000   0 1.535
SGMTX9 30/03/2017 Put 8.250 0.615 0.615 0.000   0 0.570
SGMTM9 30/03/2017 Call 8.500 1.230 1.230 0.000   0 1.375
SGMTN9 30/03/2017 Put 8.500 0.715 0.715 0.000   0 0.660
SGMTA9 30/03/2017 Call 8.750 1.085 1.085 0.000   0 1.225
SGMTB9 30/03/2017 Put 8.750 0.825 0.825 0.000   0 0.765
SGMTI9 30/03/2017 Call 9.000 0.955 0.955 0.000   0 1.085
SGMTJ9 30/03/2017 Put 9.000 0.945 0.945 0.000   0 0.880
SGMTU9 30/03/2017 Call 9.250 0.835 0.835 0.000   0 0.955
SGMTV9 30/03/2017 Put 9.250 1.080 1.080 0.000   0 1.000
SGMTO9 30/03/2017 Call 9.500 0.725 0.725 0.000   0 0.835
SGMTP9 30/03/2017 Put 9.500 1.220 1.220 0.000   0 1.135
SGMT49 30/03/2017 Call 9.750 0.625 0.625 0.000   0 0.725
SGMT59 30/03/2017 Put 9.750 1.370 1.370 0.000   0 1.280
SGMTE9 30/03/2017 Call 10.000 0.535 0.535 0.000   0 0.625
SGMTF9 30/03/2017 Put 10.000 1.535 1.535 0.000   0 1.430
SGMTS9 30/03/2017 Call 10.250 0.455 0.455 0.000   0 0.540
SGMTT9 30/03/2017 Put 10.250 1.705 1.705 0.000   0 1.595
SGMTK9 30/03/2017 Call 10.500 0.385 0.385 0.000   0 0.455
SGMTL9 30/03/2017 Put 10.500 1.885 1.885 0.000   0 1.765
SGMT69 30/03/2017 Call 10.750 0.320 0.320 0.000   0 0.390
SGMT79 30/03/2017 Put 10.750 2.070 2.070 0.000   0 1.945
SGMUC9 30/03/2017 Call 11.000 0.265 0.265 0.000   0 0.325
SGMUD9 30/03/2017 Put 11.000 2.270 2.270 0.000   0 2.135
SGMUM9 30/03/2017 Call 11.250 0.220 0.220 0.000   0 0.275
SGMUN9 30/03/2017 Put 11.250 2.470 2.470 0.000   0 2.335
SGMV79 30/03/2017 Call 11.500 0.180 0.180 0.000   0 0.235
SGMV89 30/03/2017 Put 11.500 2.685 2.685 0.000   0 2.550
SGMV59 30/03/2017 Call 11.750 0.145 0.145 0.000   0 0.200
SGMV69 30/03/2017 Put 11.750 2.900 2.900 0.000   0 2.770
SGME37 30/03/2017 Call 12.000 0.120 0.120 0.000   80 0.180
SGME47 30/03/2017 Put 12.000 3.120 3.120 0.000   0 3.005
SGMYS9 29/06/2017 Call 0.010 9.005 9.005 0.000   0 9.215
SGMYT9 29/06/2017 Call 5.750 3.430 3.430 0.000   0 3.605
SGMYU9 29/06/2017 Put 5.750 0.185 0.185 0.000   0 0.135
SGMYK9 29/06/2017 Call 6.000 3.210 3.210 0.000   0 3.390
SGMYL9 29/06/2017 Put 6.000 0.220 0.220 0.000   0 0.180
SGMY69 29/06/2017 Call 6.250 3.005 3.005 0.000   0 3.175
SGMY79 29/06/2017 Put 6.250 0.265 0.265 0.000   0 0.220
SGMXW9 29/06/2017 Call 6.500 2.800 2.800 0.000   0 2.980
SGMXY9 29/06/2017 Put 6.500 0.310 0.310 0.000   0 0.270
SGMYG9 29/06/2017 Call 6.750 2.605 2.605 0.000   0 2.780
SGMYH9 29/06/2017 Put 6.750 0.365 0.365 0.000   0 0.320
SGMYM9 29/06/2017 Call 7.000 2.415 2.415 0.000   0 2.590
SGMYN9 29/06/2017 Put 7.000 0.425 0.425 0.000   0 0.385
SGMY89 29/06/2017 Call 7.250 2.230 2.230 0.000   0 2.405
SGMY99 29/06/2017 Put 7.250 0.495 0.495 0.000   0 0.445
SGMXZ9 29/06/2017 Call 7.500 2.060 2.060 0.000   0 2.225
SGMY19 29/06/2017 Put 7.500 0.570 0.570 0.000   0 0.520
SGMYE9 29/06/2017 Call 7.750 1.890 1.890 0.000   0 2.055
SGMYF9 29/06/2017 Put 7.750 0.650 0.650 0.000   0 0.595
SGMYC9 29/06/2017 Call 8.000 1.735 1.735 0.000   0 1.890
SGMYD9 29/06/2017 Put 8.000 0.745 0.745 0.000   0 0.680
SGMY29 29/06/2017 Call 8.250 1.585 1.585 0.000   0 1.735
SGMY39 29/06/2017 Put 8.250 0.840 0.840 0.000   0 0.775
SGMYO9 29/06/2017 Call 8.500 1.445 1.445 0.000   0 1.585
SGMYP9 29/06/2017 Put 8.500 0.950 0.950 0.000   0 0.875
SGMYI9 29/06/2017 Call 8.750 1.315 1.315 0.000   0 1.450
SGMYJ9 29/06/2017 Put 8.750 1.065 1.065 0.000   0 0.985
SGMYA9 29/06/2017 Call 9.000 1.190 1.190 0.000   0 1.315
SGMYB9 29/06/2017 Put 9.000 1.190 1.190 0.000   0 1.100
SGMY49 29/06/2017 Call 9.250 1.075 1.075 0.000   0 1.195
SGMY59 29/06/2017 Put 9.250 1.325 1.325 0.000   0 1.230
SGMYQ9 29/06/2017 Call 9.500 0.960 0.960 0.000   0 1.080
SGMYR9 29/06/2017 Put 9.500 1.460 1.460 0.000   0 1.360
SGMYV9 29/06/2017 Call 9.750 0.865 0.865 0.000   0 0.965
SGMYW9 29/06/2017 Put 9.750 1.610 1.610 0.000   0 1.500
SGMYX9 29/06/2017 Call 10.000 0.770 0.770 0.000   0 0.870
SGMYZ9 29/06/2017 Put 10.000 1.765 1.765 0.000   0 1.655
SGMZ59 29/06/2017 Call 10.250 0.685 0.685 0.000   0 0.775
SGMZ69 29/06/2017 Put 10.250 1.930 1.930 0.000   0 1.805
SGMZ79 29/06/2017 Call 10.500 0.610 0.610 0.000   0 0.695
SGMZ89 29/06/2017 Put 10.500 2.105 2.105 0.000   0 1.970
SGMZD9 29/06/2017 Call 10.750 0.535 0.535 0.000   0 0.615
SGMZE9 29/06/2017 Put 10.750 2.275 2.275 0.000   0 2.145
SGMZF9 29/06/2017 Call 11.000 0.470 0.470 0.000   0 0.540
SGMZG9 29/06/2017 Put 11.000 2.465 2.465 0.000   0 2.320
SGMCW7 29/06/2017 Call 11.250 0.410 0.410 0.000   0 0.480
SGMCX7 29/06/2017 Put 11.250 2.655 2.655 0.000   0 2.505
SGMD87 29/06/2017 Call 11.500 0.360 0.360 0.000   0 0.420
SGMD97 29/06/2017 Put 11.500 2.850 2.850 0.000   0 2.695
SGME57 29/06/2017 Call 11.750 0.315 0.315 0.000   0 0.370
SGME67 29/06/2017 Put 11.750 3.055 3.055 0.000   0 2.895
SGME77 29/06/2017 Call 12.000 0.275 0.275 0.000   0 0.330
SGME87 29/06/2017 Put 12.000 3.260 3.260 0.000   0 3.100

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.