Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
SGM 7.510 Up 0.160 7.330 7.560 7.220 7.540 7.170 968,759 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGML79 25/02/2016 Call 0.010 7.510 7.510 0.000   0 7.510
SGMMA9 25/02/2016 Call 4.800 2.715 2.715 0.000   0 2.715
SGMMB9 25/02/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SGMLS9 25/02/2016 Call 4.900 2.620 2.620 0.000   0 2.620
SGMLT9 25/02/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SGMLC9 25/02/2016 Call 5.000 2.520 2.520 0.000   0 2.520
SGMLD9 25/02/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SGMJH9 25/02/2016 Call 5.250 2.270 2.270 0.000   0 2.270
SGMJI9 25/02/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SGMJJ9 25/02/2016 Call 5.500 2.025 2.025 0.000   0 2.025
SGMJK9 25/02/2016 Put 5.500 0.001 0.001 0.000   0 0.001
SGMJL9 25/02/2016 Call 5.750 1.780 1.780 0.000   0 1.780
SGMJM9 25/02/2016 Put 5.750 0.003 0.003 0.000   10 0.003
SGMFR9 25/02/2016 Call 6.000 1.540 1.540 0.000   0 1.540
SGMFS9 25/02/2016 Put 6.000 0.008 0.008 0.000   114 0.008
SGMFV9 25/02/2016 Call 6.250 1.305 1.305 0.000   0 1.305
SGMFW9 25/02/2016 Put 6.250 0.020 0.020 0.000   72 0.020
SGMFZ9 25/02/2016 Call 6.500 1.075 1.075 0.000   0 1.075
SGMG19 25/02/2016 Put 6.500 0.040 0.040 0.000   50 0.040
SGMFX9 25/02/2016 Call 6.750 0.860 0.860 0.000   78 0.860
SGMFY9 25/02/2016 Put 6.750 0.070 0.070 0.000   20 0.070
SGMFT9 25/02/2016 Call 7.000 0.655 0.655 0.000   124 0.655
SGMFU9 25/02/2016 Put 7.000 0.120 0.120 0.000   270 0.120
SGMG49 25/02/2016 Call 7.250 0.480 0.480 0.000   275 0.480
SGMG59 25/02/2016 Put 7.250 0.195 0.195 0.000   250 0.195
SGMG29 25/02/2016 Call 7.500 0.330 0.330 0.000   250 0.330
SGMG39 25/02/2016 Put 7.500 0.300 0.300 0.000   0 0.300
SGMCX9 25/02/2016 Call 7.750 0.215 0.215 0.000   264 0.215
SGMCY9 25/02/2016 Put 7.750 0.435 0.435 0.000   0 0.435
SGMBU9 25/02/2016 Call 8.000 0.130 0.130 0.000   44 0.130
SGMBV9 25/02/2016 Put 8.000 0.600 0.600 0.000   0 0.600
SGMBS9 25/02/2016 Call 8.250 0.075 0.075 0.000   0 0.075
SGMBT9 25/02/2016 Put 8.250 0.795 0.795 0.000   0 0.795
SGMBQ9 25/02/2016 Call 8.500 0.040 0.040 0.000   52 0.040
SGMBR9 25/02/2016 Put 8.500 1.015 1.015 0.000   0 1.015
SGMBO9 25/02/2016 Call 8.750 0.020 0.020 0.000   0 0.020
SGMBP9 25/02/2016 Put 8.750 1.250 1.250 0.000   31 1.250
SGMBL9 25/02/2016 Call 9.000 0.010 0.010 0.000   0 0.010
SGMBM9 25/02/2016 Put 9.000 1.490 1.490 0.000   0 1.490
SGMZB8 25/02/2016 Call 9.250 0.005 0.005 0.000   0 0.005
SGMZC8 25/02/2016 Put 9.250 1.740 1.740 0.000   0 1.740
SGMZN8 25/02/2016 Call 9.500 0.002 0.002 0.000   0 0.002
SGMZO8 25/02/2016 Put 9.500 1.990 1.990 0.000   0 1.990
SGMZ38 25/02/2016 Call 9.750 0.001 0.001 0.000   0 0.001
SGMZ48 25/02/2016 Put 9.750 2.240 2.240 0.000   10 2.240
SGMYV8 25/02/2016 Call 10.000 0.000 0.000 0.000   0 0.000
SGMYW8 25/02/2016 Put 10.000 2.490 2.490 0.000   0 2.490
SGMZD8 25/02/2016 Call 10.250 0.000 0.000 0.000   0 0.000
SGMZE8 25/02/2016 Put 10.250 2.740 2.740 0.000   0 2.740
SGMZP8 25/02/2016 Call 10.500 0.000 0.000 0.000   0 0.000
SGMZQ8 25/02/2016 Put 10.500 2.990 2.990 0.000   0 2.990
SGMZ58 25/02/2016 Call 10.750 0.000 0.000 0.000   0 0.000
SGMZ68 25/02/2016 Put 10.750 3.240 3.240 0.000   0 3.240
SGMZH8 25/02/2016 Call 11.000 0.000 0.000 0.000   0 0.000
SGMZI8 25/02/2016 Put 11.000 3.490 3.490 0.000   0 3.490
SGMZJ8 25/02/2016 Call 11.250 0.000 0.000 0.000   0 0.000
SGMZK8 25/02/2016 Put 11.250 3.740 3.740 0.000   0 3.740
SGMZ98 25/02/2016 Call 11.500 0.000 0.000 0.000   0 0.000
SGMZA8 25/02/2016 Put 11.500 3.990 3.990 0.000   0 3.990
SGMZ18 25/02/2016 Call 11.750 0.000 0.000 0.000   0 0.000
SGMZ28 25/02/2016 Put 11.750 4.240 4.240 0.000   0 4.240
SGMZF8 25/02/2016 Call 12.000 0.000 0.000 0.000   0 0.000
SGMZG8 25/02/2016 Put 12.000 4.490 4.490 0.000   0 4.490
SGMZL8 25/02/2016 Call 12.250 0.000 0.000 0.000   0 0.000
SGMZM8 25/02/2016 Put 12.250 4.740 4.740 0.000   0 4.740
SGMZ78 25/02/2016 Call 12.500 0.000 0.000 0.000   0 0.000
SGMZ88 25/02/2016 Put 12.500 4.990 4.990 0.000   0 4.990
SGMYX8 25/02/2016 Call 12.750 0.000 0.000 0.000   0 0.000
SGMYZ8 25/02/2016 Put 12.750 5.240 5.240 0.000   0 5.240
SGMZU8 25/02/2016 Call 13.000 0.000 0.000 0.000   0 0.000
SGMZV8 25/02/2016 Put 13.000 5.490 5.490 0.000   0 5.490
SGMB29 25/02/2016 Call 13.250 0.000 0.000 0.000   0 0.000
SGMB39 25/02/2016 Put 13.250 5.740 5.740 0.000   0 5.740
SGMBH9 25/02/2016 Call 13.500 0.000 0.000 0.000   0 0.000
SGMBI9 25/02/2016 Put 13.500 5.990 5.990 0.000   0 5.990
SGMQB8 23/03/2016 Call 0.010 7.520 7.520 0.000   0 7.520
SGMMC9 23/03/2016 Call 4.800 2.730 2.730 0.000   0 2.730
SGMMD9 23/03/2016 Put 4.800 0.005 0.005 0.000   0 0.005
SGMLU9 23/03/2016 Call 4.900 2.630 2.630 0.000   0 2.630
SGMLW9 23/03/2016 Put 4.900 0.007 0.007 0.000   0 0.007
SGMLE9 23/03/2016 Call 5.000 2.535 2.535 0.000   0 2.535
SGMLF9 23/03/2016 Put 5.000 0.009 0.009 0.000   995 0.009
SGMJP9 23/03/2016 Call 5.250 2.295 2.295 0.000   0 2.295
SGMJQ9 23/03/2016 Put 5.250 0.015 0.015 0.000   0 0.015
SGMJN9 23/03/2016 Call 5.500 2.055 2.055 0.000   0 2.055
SGMJO9 23/03/2016 Put 5.500 0.030 0.030 0.000   552 0.030
SGMJR9 23/03/2016 Call 5.750 1.815 1.815 0.000   0 1.815
SGMJS9 23/03/2016 Put 5.750 0.045 0.045 0.000   0 0.045
SGMGM9 23/03/2016 Call 6.000 1.585 1.585 0.000   0 1.585
SGMGN9 23/03/2016 Put 6.000 0.065 0.065 0.000   643 0.065
SGMG89 23/03/2016 Call 6.250 1.360 1.360 0.000   0 1.360
SGMG99 23/03/2016 Put 6.250 0.100 0.100 0.000   80 0.100
SGMG69 23/03/2016 Call 6.500 1.145 1.145 0.000   14 1.145
SGMG79 23/03/2016 Put 6.500 0.140 0.140 0.000   544 0.140
SGMGO9 23/03/2016 Call 6.750 0.945 0.945 0.000   0 0.945
SGMGP9 23/03/2016 Put 6.750 0.190 0.190 0.000   30 0.190
SGMGK9 23/03/2016 Call 7.000 0.760 0.760 0.000   0 0.760
SGMGL9 23/03/2016 Put 7.000 0.260 0.260 0.000   20 0.260
SGMXD8 23/03/2016 Call 7.250 0.595 0.595 0.000   20 0.595
SGMXF8 23/03/2016 Put 7.250 0.350 0.350 0.000   0 0.350
SGMWW8 23/03/2016 Call 7.500 0.450 0.450 0.000   0 0.450
SGMWX8 23/03/2016 Put 7.500 0.465 0.465 0.000   0 0.465
SGMWC8 23/03/2016 Call 7.750 0.335 0.335 0.285 15 40 0.335
SGMWD8 23/03/2016 Put 7.750 0.600 0.600 0.000   0 0.600
SGMVR8 23/03/2016 Call 8.000 0.240 0.240 0.000   600 0.240
SGMVS8 23/03/2016 Put 8.000 0.765 0.765 0.000   0 0.765
SGMVP8 23/03/2016 Call 8.250 0.170 0.170 0.000   0 0.170
SGMVQ8 23/03/2016 Put 8.250 0.945 0.945 0.000   42 0.945
SGMUU8 23/03/2016 Call 8.500 0.115 0.115 0.000   0 0.115
SGMUV8 23/03/2016 Put 8.500 1.150 1.150 0.000   0 1.150
SGMSI8 23/03/2016 Call 8.750 0.080 0.080 0.000   171 0.080
SGMSJ8 23/03/2016 Put 8.750 1.360 1.360 0.000   0 1.360
SGMSA8 23/03/2016 Call 9.000 0.050 0.050 0.000   0 0.050
SGMSB8 23/03/2016 Put 9.000 1.585 1.585 0.000   0 1.585
SGMSC8 23/03/2016 Call 9.250 0.035 0.035 0.000   0 0.035
SGMSD8 23/03/2016 Put 9.250 1.815 1.815 0.000   0 1.815
SGMQU8 23/03/2016 Call 9.500 0.020 0.020 0.000   0 0.020
SGMQV8 23/03/2016 Put 9.500 2.055 2.055 0.000   0 2.055
SGMQQ8 23/03/2016 Call 9.750 0.015 0.015 0.000   0 0.015
SGMQR8 23/03/2016 Put 9.750 2.295 2.295 0.000   0 2.295
SGMQM8 23/03/2016 Call 10.000 0.008 0.008 0.000   0 0.008
SGMQN8 23/03/2016 Put 10.000 2.535 2.535 0.000   11 2.535
SGMQK8 23/03/2016 Call 10.250 0.005 0.005 0.000   0 0.005
SGMQL8 23/03/2016 Put 10.250 2.780 2.780 0.000   0 2.780
SGMQE8 23/03/2016 Call 10.500 0.003 0.003 0.000   0 0.003
SGMQF8 23/03/2016 Put 10.500 3.030 3.030 0.000   0 3.030
SGMQ38 23/03/2016 Call 10.750 0.002 0.002 0.000   0 0.002
SGMQ48 23/03/2016 Put 10.750 3.275 3.275 0.000   0 3.275
SGMPM8 23/03/2016 Call 11.000 0.001 0.001 0.000   0 0.001
SGMPN8 23/03/2016 Put 11.000 3.520 3.520 0.000   0 3.520
SGMPK8 23/03/2016 Call 11.250 0.001 0.001 0.000   0 0.001
SGMPL8 23/03/2016 Put 11.250 3.770 3.770 0.000   0 3.770
SGMQ78 23/03/2016 Call 11.500 0.000 0.000 0.000   0 0.000
SGMQ88 23/03/2016 Put 11.500 4.020 4.020 0.000   0 4.020
SGMPS8 23/03/2016 Call 11.750 0.000 0.000 0.000   0 0.000
SGMPT8 23/03/2016 Put 11.750 4.270 4.270 0.000   0 4.270
SGMP68 23/03/2016 Call 12.000 0.000 0.000 0.000   0 0.000
SGMP78 23/03/2016 Put 12.000 4.515 4.515 0.000   0 4.515
SGMPW8 23/03/2016 Call 12.250 0.000 0.000 0.000   0 0.000
SGMPX8 23/03/2016 Put 12.250 4.765 4.765 0.000   0 4.765
SGMQ98 23/03/2016 Call 12.500 0.000 0.000 0.000   41 0.000
SGMQA8 23/03/2016 Put 12.500 5.010 5.010 0.000   0 5.010
SGMPQ8 23/03/2016 Call 12.750 0.000 0.000 0.000   0 0.000
SGMPR8 23/03/2016 Put 12.750 5.260 5.260 0.000   0 5.260
SGMP88 23/03/2016 Call 13.000 0.000 0.000 0.000   140 0.000
SGMP98 23/03/2016 Put 13.000 5.510 5.510 0.000   0 5.510
SGMQ18 23/03/2016 Call 13.250 0.000 0.000 0.000   63 0.000
SGMQ28 23/03/2016 Put 13.250 5.760 5.760 0.000   0 5.760
SGMQ58 23/03/2016 Call 13.500 0.000 0.000 0.000   46 0.000
SGMQ68 23/03/2016 Put 13.500 6.010 6.010 0.000   0 6.010
SGMPO8 23/03/2016 Call 13.750 0.000 0.000 0.000   0 0.000
SGMPP8 23/03/2016 Put 13.750 6.260 6.260 0.000   0 6.260
SGMPU8 23/03/2016 Call 14.000 0.000 0.000 0.000   0 0.000
SGMPV8 23/03/2016 Put 14.000 6.510 6.510 0.000   0 6.510
SGMPY8 23/03/2016 Call 14.250 0.000 0.000 0.000   0 0.000
SGMPZ8 23/03/2016 Put 14.250 6.760 6.760 0.000   0 6.760
SGMQC8 23/03/2016 Call 14.500 0.000 0.000 0.000   0 0.000
SGMQD8 23/03/2016 Put 14.500 7.010 7.010 0.000   0 7.010
SGMQC9 28/04/2016 Call 0.010 7.540 7.540 0.000   0 7.540
SGMME9 28/04/2016 Call 4.800 2.740 2.740 0.000   0 2.740
SGMMF9 28/04/2016 Put 4.800 0.020 0.020 0.000   0 0.020
SGMLX9 28/04/2016 Call 4.900 2.645 2.645 0.000   0 2.645
SGMLY9 28/04/2016 Put 4.900 0.025 0.025 0.000   0 0.025
SGMLG9 28/04/2016 Call 5.000 2.545 2.545 0.000   0 2.545
SGMLH9 28/04/2016 Put 5.000 0.030 0.030 0.000   0 0.030
SGMJV9 28/04/2016 Call 5.250 2.310 2.310 0.000   0 2.310
SGMJW9 28/04/2016 Put 5.250 0.045 0.045 0.000   0 0.045
SGMJX9 28/04/2016 Call 5.500 2.075 2.075 0.000   0 2.075
SGMJY9 28/04/2016 Put 5.500 0.065 0.065 0.000   0 0.065
SGMJT9 28/04/2016 Call 5.750 1.845 1.845 0.000   0 1.845
SGMJU9 28/04/2016 Put 5.750 0.090 0.090 0.000   100 0.090
SGMGQ9 28/04/2016 Call 6.000 1.625 1.625 0.000   0 1.625
SGMGR9 28/04/2016 Put 6.000 0.120 0.120 0.000   178 0.120
SGMGW9 28/04/2016 Call 6.250 1.410 1.410 0.000   0 1.410
SGMGX9 28/04/2016 Put 6.250 0.160 0.160 0.000   300 0.160
SGMGY9 28/04/2016 Call 6.500 1.210 1.210 0.000   0 1.210
SGMGZ9 28/04/2016 Put 6.500 0.210 0.210 0.000   0 0.210
SGMGS9 28/04/2016 Call 6.750 1.020 1.020 0.000   0 1.020
SGMGT9 28/04/2016 Put 6.750 0.275 0.275 0.000   0 0.275
SGMI39 28/04/2016 Call 7.000 0.850 0.850 0.000   30 0.850
SGMI49 28/04/2016 Put 7.000 0.355 0.355 0.000   0 0.355
SGMGU9 28/04/2016 Call 7.250 0.695 0.695 0.000   0 0.695
SGMGV9 28/04/2016 Put 7.250 0.450 0.450 0.000   0 0.450
SGMI19 28/04/2016 Call 7.500 0.560 0.560 0.000   750 0.560
SGMI29 28/04/2016 Put 7.500 0.570 0.570 0.000   0 0.570
SGMEN9 28/04/2016 Call 7.750 0.445 0.445 0.000   750 0.445
SGMEO9 28/04/2016 Put 7.750 0.705 0.705 0.000   0 0.705
SGMEJ9 28/04/2016 Call 8.000 0.350 0.350 0.000   0 0.350
SGMEK9 28/04/2016 Put 8.000 0.865 0.865 0.000   0 0.865
SGME79 28/04/2016 Call 8.250 0.270 0.270 0.000   0 0.270
SGME89 28/04/2016 Put 8.250 1.035 1.035 0.000   108 1.035
SGMD89 28/04/2016 Call 8.500 0.205 0.205 0.000   100 0.205
SGMD99 28/04/2016 Put 8.500 1.225 1.225 0.000   0 1.225
SGMDQ9 28/04/2016 Call 8.750 0.150 0.150 0.000   0 0.150
SGMDR9 28/04/2016 Put 8.750 1.425 1.425 0.000   56 1.425
SGMEG9 28/04/2016 Call 9.000 0.110 0.110 0.000   0 0.110
SGMEH9 28/04/2016 Put 9.000 1.640 1.640 0.000   0 1.640
SGME39 28/04/2016 Call 9.250 0.080 0.080 0.000   0 0.080
SGME49 28/04/2016 Put 9.250 1.855 1.855 0.000   0 1.855
SGMDM9 28/04/2016 Call 9.500 0.060 0.060 0.000   0 0.060
SGMDN9 28/04/2016 Put 9.500 2.085 2.085 0.000   0 2.085
SGMDO9 28/04/2016 Call 9.750 0.040 0.040 0.000   0 0.040
SGMDP9 28/04/2016 Put 9.750 2.315 2.315 0.000   0 2.315
SGME19 28/04/2016 Call 10.000 0.030 0.030 0.000   0 0.030
SGME29 28/04/2016 Put 10.000 2.555 2.555 0.000   0 2.555
SGME99 28/04/2016 Call 10.250 0.020 0.020 0.000   0 0.020
SGMEF9 28/04/2016 Put 10.250 2.795 2.795 0.000   0 2.795
SGMDU9 28/04/2016 Call 10.500 0.015 0.015 0.000   0 0.015
SGMDV9 28/04/2016 Put 10.500 3.035 3.035 0.000   0 3.035
SGMDW9 28/04/2016 Call 10.750 0.010 0.010 0.000   0 0.010
SGMDX9 28/04/2016 Put 10.750 3.285 3.285 0.000   0 3.285
SGME59 28/04/2016 Call 11.000 0.007 0.007 0.000   0 0.007
SGME69 28/04/2016 Put 11.000 3.530 3.530 0.000   0 3.530
SGMDK9 28/04/2016 Call 11.250 0.005 0.005 0.000   0 0.005
SGMDL9 28/04/2016 Put 11.250 3.780 3.780 0.000   0 3.780
SGMDS9 28/04/2016 Call 11.500 0.003 0.003 0.000   0 0.003
SGMDT9 28/04/2016 Put 11.500 4.025 4.025 0.000   0 4.025
SGMDY9 28/04/2016 Call 11.750 0.002 0.002 0.000   0 0.002
SGMDZ9 28/04/2016 Put 11.750 4.270 4.270 0.000   0 4.270
SGMEL9 28/04/2016 Call 12.000 0.002 0.002 0.000   0 0.002
SGMEM9 28/04/2016 Put 12.000 4.515 4.515 0.000   0 4.515
SGMMG9 26/05/2016 Call 4.800 2.750 2.750 0.000   0 2.750
SGMMH9 26/05/2016 Put 4.800 0.040 0.040 0.000   0 0.040
SGMLZ9 26/05/2016 Call 4.900 2.655 2.655 0.000   0 2.655
SGMM19 26/05/2016 Put 4.900 0.045 0.045 0.000   0 0.045
SGMLI9 26/05/2016 Call 5.000 2.560 2.560 0.000   0 2.560
SGMLJ9 26/05/2016 Put 5.000 0.055 0.055 0.000   0 0.055
SGMKI9 26/05/2016 Call 5.250 2.330 2.330 0.000   0 2.330
SGMKJ9 26/05/2016 Put 5.250 0.075 0.075 0.000   0 0.075
SGML19 26/05/2016 Call 5.500 2.100 2.100 0.000   0 2.100
SGML29 26/05/2016 Put 5.500 0.095 0.095 0.000   0 0.095
SGMKY9 26/05/2016 Call 5.750 1.880 1.880 0.000   0 1.880
SGMKZ9 26/05/2016 Put 5.750 0.125 0.125 0.000   0 0.125
SGMKQ9 26/05/2016 Call 6.000 1.665 1.665 0.000   0 1.665
SGMKR9 26/05/2016 Put 6.000 0.160 0.160 0.000   76 0.160
SGMKG9 26/05/2016 Call 6.250 1.460 1.460 0.000   0 1.460
SGMKH9 26/05/2016 Put 6.250 0.200 0.200 0.000   0 0.200
SGML39 26/05/2016 Call 6.500 1.265 1.265 0.000   0 1.265
SGML49 26/05/2016 Put 6.500 0.255 0.255 0.000   0 0.255
SGMKS9 26/05/2016 Call 6.750 1.085 1.085 0.000   0 1.085
SGMKT9 26/05/2016 Put 6.750 0.330 0.330 0.000   0 0.330
SGMKM9 26/05/2016 Call 7.000 0.920 0.920 0.000   0 0.920
SGMKN9 26/05/2016 Put 7.000 0.410 0.410 0.000   33 0.410
SGMKE9 26/05/2016 Call 7.250 0.770 0.770 0.000   30 0.770
SGMKF9 26/05/2016 Put 7.250 0.510 0.510 0.000   0 0.510
SGML59 26/05/2016 Call 7.500 0.640 0.640 0.000   0 0.640
SGML69 26/05/2016 Put 7.500 0.630 0.630 0.000   0 0.630
SGMKU9 26/05/2016 Call 7.750 0.525 0.525 0.000   750 0.525
SGMKV9 26/05/2016 Put 7.750 0.765 0.765 0.000   0 0.765
SGMKK9 26/05/2016 Call 8.000 0.425 0.425 0.000   0 0.425
SGMKL9 26/05/2016 Put 8.000 0.920 0.920 0.000   0 0.920
SGMKC9 26/05/2016 Call 8.250 0.340 0.340 0.000   0 0.340
SGMKD9 26/05/2016 Put 8.250 1.090 1.090 0.000   0 1.090
SGMKW9 26/05/2016 Call 8.500 0.270 0.270 0.000   0 0.270
SGMKX9 26/05/2016 Put 8.500 1.270 1.270 0.000   0 1.270
SGMKO9 26/05/2016 Call 8.750 0.210 0.210 0.000   0 0.210
SGMKP9 26/05/2016 Put 8.750 1.470 1.470 0.000   0 1.470
SGMNW9 26/05/2016 Call 9.000 0.160 0.160 0.000   0 0.160
SGMNX9 26/05/2016 Put 9.000 1.670 1.670 0.000   0 1.670
SGMP19 26/05/2016 Call 9.250 0.120 0.120 0.000   0 0.120
SGMP29 26/05/2016 Put 9.250 1.885 1.885 0.000   0 1.885
SGMUH8 23/06/2016 Call 0.010 7.565 7.565 0.000   0 7.565
SGMMI9 23/06/2016 Call 4.800 2.770 2.770 0.000   0 2.770
SGMMJ9 23/06/2016 Put 4.800 0.060 0.060 0.000   0 0.060
SGMM29 23/06/2016 Call 4.900 2.675 2.675 0.000   0 2.675
SGMM39 23/06/2016 Put 4.900 0.070 0.070 0.000   0 0.070
SGMLK9 23/06/2016 Call 5.000 2.580 2.580 0.000   0 2.580
SGMLL9 23/06/2016 Put 5.000 0.075 0.075 0.000   0 0.075
SGMK49 23/06/2016 Call 5.250 2.350 2.350 0.000   0 2.350
SGMK59 23/06/2016 Put 5.250 0.100 0.100 0.000   0 0.100
SGMK29 23/06/2016 Call 5.500 2.130 2.130 0.000   100 2.130
SGMK39 23/06/2016 Put 5.500 0.125 0.125 0.000   0 0.125
SGMJZ9 23/06/2016 Call 5.750 1.915 1.915 0.000   51 1.915
SGMK19 23/06/2016 Put 5.750 0.160 0.160 0.000   77 0.160
SGMII9 23/06/2016 Call 6.000 1.705 1.705 0.000   9 1.705
SGMIJ9 23/06/2016 Put 6.000 0.200 0.200 0.000   50 0.200
SGMI99 23/06/2016 Call 6.250 1.505 1.505 0.000   42 1.505
SGMIF9 23/06/2016 Put 6.250 0.255 0.255 0.000   0 0.255
SGMI59 23/06/2016 Call 6.500 1.315 1.315 0.000   0 1.315
SGMI69 23/06/2016 Put 6.500 0.315 0.315 0.000   0 0.315
SGMI79 23/06/2016 Call 6.750 1.145 1.145 0.000   0 1.145
SGMI89 23/06/2016 Put 6.750 0.385 0.385 0.000   0 0.385
SGMIG9 23/06/2016 Call 7.000 0.985 0.985 0.000   0 0.985
SGMIH9 23/06/2016 Put 7.000 0.475 0.475 0.000   11 0.475
SGMXG8 23/06/2016 Call 7.250 0.835 0.835 0.000   0 0.835
SGMXH8 23/06/2016 Put 7.250 0.575 0.575 0.000   60 0.575
SGMWY8 23/06/2016 Call 7.500 0.700 0.700 0.000   0 0.700
SGMWZ8 23/06/2016 Put 7.500 0.695 0.695 0.000   89 0.695
SGMWE8 23/06/2016 Call 7.750 0.590 0.590 0.000   0 0.590
SGMWF8 23/06/2016 Put 7.750 0.830 0.830 0.000   0 0.830
SGMVV8 23/06/2016 Call 8.000 0.485 0.485 0.000   0 0.485
SGMVW8 23/06/2016 Put 8.000 0.980 0.980 0.000   0 0.980
SGMVT8 23/06/2016 Call 8.250 0.400 0.400 0.000   0 0.400
SGMVU8 23/06/2016 Put 8.250 1.140 1.140 0.000   0 1.140
SGMUY8 23/06/2016 Call 8.500 0.325 0.325 0.000   0 0.325
SGMUZ8 23/06/2016 Put 8.500 1.320 1.320 0.000   50 1.320
SGMUW8 23/06/2016 Call 8.750 0.260 0.260 0.000   2 0.260
SGMUX8 23/06/2016 Put 8.750 1.510 1.510 0.000   0 1.510
SGMTU8 23/06/2016 Call 9.000 0.210 0.210 0.000   0 0.210
SGMTV8 23/06/2016 Put 9.000 1.710 1.710 0.000   0 1.710
SGMTM8 23/06/2016 Call 9.250 0.165 0.165 0.000   0 0.165
SGMTN8 23/06/2016 Put 9.250 1.915 1.915 0.000   0 1.915
SGMU78 23/06/2016 Call 9.500 0.130 0.130 0.000   0 0.130
SGMU88 23/06/2016 Put 9.500 2.135 2.135 0.000   0 2.135
SGMTY8 23/06/2016 Call 9.750 0.100 0.100 0.000   0 0.100
SGMTZ8 23/06/2016 Put 9.750 2.355 2.355 0.000   0 2.355
SGMTS8 23/06/2016 Call 10.000 0.080 0.080 0.000   0 0.080
SGMTT8 23/06/2016 Put 10.000 2.585 2.585 0.000   0 2.585
SGMUB8 23/06/2016 Call 10.250 0.060 0.060 0.000   0 0.060
SGMUC8 23/06/2016 Put 10.250 2.815 2.815 0.000   0 2.815
SGMUF8 23/06/2016 Call 10.500 0.045 0.045 0.000   0 0.045
SGMUG8 23/06/2016 Put 10.500 3.055 3.055 0.000   0 3.055
SGMU18 23/06/2016 Call 10.750 0.035 0.035 0.000   0 0.035
SGMU28 23/06/2016 Put 10.750 3.295 3.295 0.000   0 3.295
SGMTQ8 23/06/2016 Call 11.000 0.030 0.030 0.000   0 0.030
SGMTR8 23/06/2016 Put 11.000 3.540 3.540 0.000   0 3.540
SGMUD8 23/06/2016 Call 11.250 0.020 0.020 0.000   0 0.020
SGMUE8 23/06/2016 Put 11.250 3.780 3.780 0.000   0 3.780
SGMU58 23/06/2016 Call 11.500 0.015 0.015 0.000   0 0.015
SGMU68 23/06/2016 Put 11.500 4.030 4.030 0.000   0 4.030
SGMTW8 23/06/2016 Call 11.750 0.015 0.015 0.000   0 0.015
SGMTX8 23/06/2016 Put 11.750 4.275 4.275 0.000   0 4.275
SGMTO8 23/06/2016 Call 12.000 0.009 0.009 0.000   0 0.009
SGMTP8 23/06/2016 Put 12.000 4.520 4.520 0.000   0 4.520
SGMU98 23/06/2016 Call 12.250 0.007 0.007 0.000   0 0.007
SGMUA8 23/06/2016 Put 12.250 4.770 4.770 0.000   0 4.770
SGMU38 23/06/2016 Call 12.500 0.005 0.005 0.000   0 0.005
SGMU48 23/06/2016 Put 12.500 5.015 5.015 0.000   0 5.015
SGMYT8 23/06/2016 Call 12.750 0.004 0.004 0.000   0 0.004
SGMYU8 23/06/2016 Put 12.750 5.265 5.265 0.000   0 5.265
SGMZW8 23/06/2016 Call 13.000 0.003 0.003 0.000   0 0.003
SGMZX8 23/06/2016 Put 13.000 5.515 5.515 0.000   0 5.515
SGMB49 23/06/2016 Call 13.250 0.002 0.002 0.000   0 0.002
SGMB59 23/06/2016 Put 13.250 5.765 5.765 0.000   0 5.765
SGMBJ9 23/06/2016 Call 13.500 0.002 0.002 0.000   0 0.002
SGMBK9 23/06/2016 Put 13.500 6.015 6.015 0.000   0 6.015
SGMPR9 28/07/2016 Call 5.000 2.615 2.615 0.000   0 2.615
SGMPS9 28/07/2016 Put 5.000 0.095 0.095 0.000   0 0.095
SGMPT9 28/07/2016 Call 5.250 2.390 2.390 0.000   0 2.390
SGMPU9 28/07/2016 Put 5.250 0.120 0.120 0.000   0 0.120
SGMQA9 28/07/2016 Call 5.500 2.170 2.170 0.000   0 2.170
SGMQB9 28/07/2016 Put 5.500 0.150 0.150 0.000   0 0.150
SGMPL9 28/07/2016 Call 5.750 1.960 1.960 0.000   0 1.960
SGMPM9 28/07/2016 Put 5.750 0.190 0.190 0.000   0 0.190
SGMPN9 28/07/2016 Call 6.000 1.760 1.760 0.000   0 1.760
SGMPO9 28/07/2016 Put 6.000 0.235 0.235 0.000   0 0.235
SGMPZ9 28/07/2016 Call 6.250 1.565 1.565 0.000   0 1.565
SGMQ19 28/07/2016 Put 6.250 0.290 0.290 0.000   0 0.290
SGMQ89 28/07/2016 Call 6.500 1.380 1.380 0.000   0 1.380
SGMQ99 28/07/2016 Put 6.500 0.360 0.360 0.000   0 0.360
SGMP99 28/07/2016 Call 6.750 1.210 1.210 0.000   0 1.210
SGMPK9 28/07/2016 Put 6.750 0.435 0.435 0.000   0 0.435
SGMPP9 28/07/2016 Call 7.000 1.050 1.050 0.000   0 1.050
SGMPQ9 28/07/2016 Put 7.000 0.525 0.525 0.000   0 0.525
SGMPX9 28/07/2016 Call 7.250 0.910 0.910 0.000   0 0.910
SGMPY9 28/07/2016 Put 7.250 0.630 0.630 0.000   0 0.630
SGMQ69 28/07/2016 Call 7.500 0.775 0.775 0.000   0 0.775
SGMQ79 28/07/2016 Put 7.500 0.750 0.750 0.000   0 0.750
SGMP79 28/07/2016 Call 7.750 0.665 0.665 0.000   0 0.665
SGMP89 28/07/2016 Put 7.750 0.885 0.885 0.000   0 0.885
SGMPV9 28/07/2016 Call 8.000 0.560 0.560 0.000   0 0.560
SGMPW9 28/07/2016 Put 8.000 1.030 1.030 0.000   0 1.030
SGMQ29 28/07/2016 Call 8.250 0.470 0.470 0.000   0 0.470
SGMQ39 28/07/2016 Put 8.250 1.195 1.195 0.000   0 1.195
SGMQ49 28/07/2016 Call 8.500 0.395 0.395 0.000   0 0.395
SGMQ59 28/07/2016 Put 8.500 1.370 1.370 0.000   0 1.370
SGMQD9 28/07/2016 Call 8.750 0.330 0.330 0.000   0 0.330
SGMQE9 28/07/2016 Put 8.750 1.555 1.555 0.000   0 1.555
SGMQF9 28/07/2016 Call 9.000 0.275 0.275 0.000   0 0.275
SGMQG9 28/07/2016 Put 9.000 1.750 1.750 0.000   0 1.750
SGMQH9 28/07/2016 Call 9.250            
SGMQI9 28/07/2016 Put 9.250            
SGMCW9 29/09/2016 Call 0.010 7.620 7.620 0.000   0 7.620
SGMMK9 29/09/2016 Call 4.800 2.845 2.845 0.000   0 2.845
SGMML9 29/09/2016 Put 4.800 0.110 0.110 0.000   0 0.110
SGMM49 29/09/2016 Call 4.900 2.755 2.755 0.000   0 2.755
SGMM59 29/09/2016 Put 4.900 0.125 0.125 0.000   0 0.125
SGMLM9 29/09/2016 Call 5.000 2.670 2.670 0.000   0 2.670
SGMLN9 29/09/2016 Put 5.000 0.135 0.135 0.000   0 0.135
SGMK89 29/09/2016 Call 5.250 2.455 2.455 0.000   0 2.455
SGMK99 29/09/2016 Put 5.250 0.165 0.165 0.000   0 0.165
SGMK69 29/09/2016 Call 5.500 2.245 2.245 0.000   0 2.245
SGMK79 29/09/2016 Put 5.500 0.205 0.205 0.000   0 0.205
SGMKA9 29/09/2016 Call 5.750 2.045 2.045 0.000   0 2.045
SGMKB9 29/09/2016 Put 5.750 0.250 0.250 0.000   0 0.250
SGMIQ9 29/09/2016 Call 6.000 1.850 1.850 0.000   0 1.850
SGMIR9 29/09/2016 Put 6.000 0.305 0.305 0.000   0 0.305
SGMIK9 29/09/2016 Call 6.250 1.665 1.665 0.000   0 1.665
SGMIL9 29/09/2016 Put 6.250 0.370 0.370 0.000   0 0.370
SGMIO9 29/09/2016 Call 6.500 1.495 1.495 0.000   0 1.495
SGMIP9 29/09/2016 Put 6.500 0.440 0.440 0.000   0 0.440
SGMIU9 29/09/2016 Call 6.750 1.330 1.330 0.000   0 1.330
SGMIV9 29/09/2016 Put 6.750 0.525 0.525 0.000   0 0.525
SGMIS9 29/09/2016 Call 7.000 1.175 1.175 0.000   12 1.175
SGMIT9 29/09/2016 Put 7.000 0.620 0.620 0.000   0 0.620
SGMIM9 29/09/2016 Call 7.250 1.040 1.040 0.000   0 1.040
SGMIN9 29/09/2016 Put 7.250 0.730 0.730 0.000   15 0.730
SGMIW9 29/09/2016 Call 7.500 0.905 0.905 0.000   0 0.905
SGMIX9 29/09/2016 Put 7.500 0.845 0.845 0.000   0 0.845
SGMCZ9 29/09/2016 Call 7.750 0.795 0.795 0.000   0 0.795
SGMD19 29/09/2016 Put 7.750 0.985 0.985 0.000   0 0.985
SGMC79 29/09/2016 Call 8.000 0.685 0.685 0.000   0 0.685
SGMC89 29/09/2016 Put 8.000 1.125 1.125 0.000   0 1.125
SGMC39 29/09/2016 Call 8.250 0.595 0.595 0.000   0 0.595
SGMC49 29/09/2016 Put 8.250 1.285 1.285 0.000   0 1.285
SGMCU9 29/09/2016 Call 8.500 0.510 0.510 0.000   0 0.510
SGMCV9 29/09/2016 Put 8.500 1.450 1.450 0.000   0 1.450
SGMCG9 29/09/2016 Call 8.750 0.440 0.440 0.000   0 0.440
SGMCH9 29/09/2016 Put 8.750 1.635 1.635 0.000   0 1.635
SGMCI9 29/09/2016 Call 9.000 0.375 0.375 0.000   0 0.375
SGMCJ9 29/09/2016 Put 9.000 1.820 1.820 0.000   0 1.820
SGMC19 29/09/2016 Call 9.250 0.320 0.320 0.000   0 0.320
SGMC29 29/09/2016 Put 9.250 2.020 2.020 0.000   0 2.020
SGMCQ9 29/09/2016 Call 9.500 0.270 0.270 0.000   0 0.270
SGMCR9 29/09/2016 Put 9.500 2.220 2.220 0.000   0 2.220
SGMCK9 29/09/2016 Call 9.750 0.225 0.225 0.000   0 0.225
SGMCL9 29/09/2016 Put 9.750 2.435 2.435 0.000   0 2.435
SGMC99 29/09/2016 Call 10.000 0.190 0.190 0.000   0 0.190
SGMCF9 29/09/2016 Put 10.000 2.650 2.650 0.000   0 2.650
SGMBY9 29/09/2016 Call 10.250 0.160 0.160 0.000   0 0.160
SGMBZ9 29/09/2016 Put 10.250 2.870 2.870 0.000   0 2.870
SGMCS9 29/09/2016 Call 10.500 0.135 0.135 0.000   0 0.135
SGMCT9 29/09/2016 Put 10.500 3.100 3.100 0.000   0 3.100
SGMCM9 29/09/2016 Call 10.750 0.115 0.115 0.000   0 0.115
SGMCN9 29/09/2016 Put 10.750 3.330 3.330 0.000   0 3.330
SGMC59 29/09/2016 Call 11.000 0.095 0.095 0.000   0 0.095
SGMC69 29/09/2016 Put 11.000 3.565 3.565 0.000   0 3.565
SGMBW9 29/09/2016 Call 11.250 0.085 0.085 0.000   0 0.085
SGMBX9 29/09/2016 Put 11.250 3.805 3.805 0.000   0 3.805
SGMCO9 29/09/2016 Call 11.500 0.070 0.070 0.000   0 0.070
SGMCP9 29/09/2016 Put 11.500 4.050 4.050 0.000   0 4.050
SGMD29 29/09/2016 Call 11.750 0.065 0.065 0.000   0 0.065
SGMD39 29/09/2016 Put 11.750 4.290 4.290 0.000   0 4.290
SGMD49 29/09/2016 Call 12.000 0.055 0.055 0.000   0 0.055
SGMD59 29/09/2016 Put 12.000 4.530 4.530 0.000   0 4.530
SGMNR9 22/12/2016 Call 0.010 7.570 7.570 0.000   0 7.570
SGMP59 22/12/2016 Call 4.800 2.880 2.880 0.000   0 2.880
SGMP69 22/12/2016 Put 4.800 0.170 0.170 0.000   0 0.170
SGMNS9 22/12/2016 Call 4.900 2.790 2.790 0.000   0 2.790
SGMNT9 22/12/2016 Put 4.900 0.185 0.185 0.000   0 0.185
SGMNN9 22/12/2016 Call 5.000 2.705 2.705 0.000   0 2.705
SGMNO9 22/12/2016 Put 5.000 0.200 0.200 0.000   0 0.200
SGMN19 22/12/2016 Call 5.250 2.500 2.500 0.000   0 2.500
SGMN29 22/12/2016 Put 5.250 0.240 0.240 0.000   0 0.240
SGMMY9 22/12/2016 Call 5.500 2.295 2.295 0.000   0 2.295
SGMMZ9 22/12/2016 Put 5.500 0.290 0.290 0.000   0 0.290
SGMMU9 22/12/2016 Call 5.750 2.105 2.105 0.000   0 2.105
SGMMV9 22/12/2016 Put 5.750 0.345 0.345 0.000   0 0.345
SGMNL9 22/12/2016 Call 6.000 1.915 1.915 0.000   0 1.915
SGMNM9 22/12/2016 Put 6.000 0.405 0.405 0.000   0 0.405
SGMN39 22/12/2016 Call 6.250 1.745 1.745 0.000   0 1.745
SGMN49 22/12/2016 Put 6.250 0.480 0.480 0.000   0 0.480
SGMMO9 22/12/2016 Call 6.500 1.575 1.575 0.000   0 1.575
SGMMP9 22/12/2016 Put 6.500 0.560 0.560 0.000   0 0.560
SGMMQ9 22/12/2016 Call 6.750 1.420 1.420 0.000   0 1.420
SGMMR9 22/12/2016 Put 6.750 0.655 0.655 0.000   0 0.655
SGMN59 22/12/2016 Call 7.000 1.270 1.270 0.000   12 1.270
SGMN69 22/12/2016 Put 7.000 0.755 0.755 0.000   0 0.755
SGMNP9 22/12/2016 Call 7.250 1.140 1.140 0.000   0 1.140
SGMNQ9 22/12/2016 Put 7.250 0.870 0.870 0.000   0 0.870
SGMMM9 22/12/2016 Call 7.500 1.010 1.010 0.000   0 1.010
SGMMN9 22/12/2016 Put 7.500 0.990 0.990 0.000   0 0.990
SGMN99 22/12/2016 Call 7.750 0.900 0.900 0.000   0 0.900
SGMNK9 22/12/2016 Put 7.750 1.125 1.125 0.000   0 1.125
SGMN79 22/12/2016 Call 8.000 0.795 0.795 0.000   0 0.795
SGMN89 22/12/2016 Put 8.000 1.270 1.270 0.000   0 1.270
SGMMW9 22/12/2016 Call 8.250 0.700 0.700 0.000   0 0.700
SGMMX9 22/12/2016 Put 8.250 1.425 1.425 0.000   0 1.425
SGMMS9 22/12/2016 Call 8.500 0.615 0.615 0.000   0 0.615
SGMMT9 22/12/2016 Put 8.500 1.585 1.585 0.000   0 1.585
SGMNU9 22/12/2016 Call 8.750 0.545 0.545 0.000   0 0.545
SGMNV9 22/12/2016 Put 8.750 1.765 1.765 0.000   0 1.765
SGMNY9 22/12/2016 Call 9.000 0.475 0.475 0.000   0 0.475
SGMNZ9 22/12/2016 Put 9.000 1.940 1.940 0.000   0 1.940
SGMP39 22/12/2016 Call 9.250 0.420 0.420 0.000   0 0.420
SGMP49 22/12/2016 Put 9.250 2.130 2.130 0.000   0 2.130

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.