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 * 8.250 Up 0.240 8.250 8.270 8.200 8.360 8.100 1,518,695 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMRP9 26/05/2016 Call 0.010 8.240 8.240 0.000   0 8.000
SGMMG9 26/05/2016 Call 4.800 3.450 3.450 0.000   0 3.210
SGMMH9 26/05/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SGMLZ9 26/05/2016 Call 4.900 3.350 3.350 0.000   0 3.110
SGMM19 26/05/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SGMLI9 26/05/2016 Call 5.000 3.250 3.250 0.000   0 3.010
SGMLJ9 26/05/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SGMKI9 26/05/2016 Call 5.250 3.000 3.000 0.000   0 2.760
SGMKJ9 26/05/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SGML19 26/05/2016 Call 5.500 2.750 2.750 0.000   0 2.510
SGML29 26/05/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SGMKY9 26/05/2016 Call 5.750 2.500 2.500 0.000   0 2.260
SGMKZ9 26/05/2016 Put 5.750 0.000 0.000 0.000   0 0.000
SGMKQ9 26/05/2016 Call 6.000 2.250 2.250 0.000   0 2.010
SGMKR9 26/05/2016 Put 6.000 0.000 0.000 0.000   76 0.000
SGMKG9 26/05/2016 Call 6.250 2.000 2.000 0.000   0 1.760
SGMKH9 26/05/2016 Put 6.250 0.000 0.000 0.000   0 0.000
SGML39 26/05/2016 Call 6.500 1.750 1.750 0.000   0 1.510
SGML49 26/05/2016 Put 6.500 0.000 0.000 0.000   0 0.000
SGMKS9 26/05/2016 Call 6.750 1.500 1.500 0.000   0 1.260
SGMKT9 26/05/2016 Put 6.750 0.000 0.000 0.000   0 0.000
SGMKM9 26/05/2016 Call 7.000 1.250 1.250 0.000   0 1.010
SGMKN9 26/05/2016 Put 7.000 0.000 0.000 0.000   33 0.000
SGMKE9 26/05/2016 Call 7.250 1.000 1.000 0.000   30 0.760
SGMKF9 26/05/2016 Put 7.250 0.000 0.000 0.000   490 0.000
SGML59 26/05/2016 Call 7.500 0.750 0.750 0.000   0 0.510
SGML69 26/05/2016 Put 7.500 0.000 0.000 0.000   204 0.004
SGMKU9 26/05/2016 Call 7.750 0.500 0.500 0.000   750 0.280
SGMKV9 26/05/2016 Put 7.750 0.000 0.000 0.000   100 0.030
SGMKK9 26/05/2016 Call 8.000 0.250 0.250 0.000   26 0.100
SGMKL9 26/05/2016 Put 8.000 0.000 0.000 0.000   52 0.125
SGMKC9 26/05/2016 Call 8.250 0.000 0.000 0.000   324 0.020
SGMKD9 26/05/2016 Put 8.250 0.000 0.000 0.000   153 0.295
SGMKW9 26/05/2016 Call 8.500 0.000 0.000 0.000   350 0.001
SGMKX9 26/05/2016 Put 8.500 0.250 0.250 0.000   20 0.510
SGMKO9 26/05/2016 Call 8.750 0.000 0.000 0.000   170 0.000
SGMKP9 26/05/2016 Put 8.750 0.500 0.500 0.000   90 0.750
SGMNW9 26/05/2016 Call 9.000 0.000 0.000 0.000   123 0.000
SGMNX9 26/05/2016 Put 9.000 0.750 0.750 0.000   18 0.995
SGMP19 26/05/2016 Call 9.250 0.000 0.000 0.000   115 0.000
SGMP29 26/05/2016 Put 9.250 1.000 1.000 0.000   200 1.240
SGMQJ9 26/05/2016 Call 9.500 0.000 0.000 0.000   500 0.000
SGMQK9 26/05/2016 Put 9.500 1.250 1.250 0.000   0 1.490
SGMS19 26/05/2016 Call 9.750 0.000 0.000 0.000   296 0.000
SGMS29 26/05/2016 Put 9.750 1.500 1.500 0.000   0 1.740
SGMRY9 26/05/2016 Call 10.000 0.000 0.000 0.000   68 0.000
SGMRZ9 26/05/2016 Put 10.000 1.750 1.750 0.000   0 1.990
SGMSF9 26/05/2016 Call 10.250 0.000 0.000 0.000   10 0.000
SGMSG9 26/05/2016 Put 10.250 2.000 2.000 0.000   0 2.240
SGMSN9 26/05/2016 Call 10.500 0.000 0.000 0.000   300 0.000
SGMSO9 26/05/2016 Put 10.500 2.250 2.250 0.000   0 2.490
SGMSV9 26/05/2016 Call 10.750 0.000 0.000 0.000   0 0.000
SGMSW9 26/05/2016 Put 10.750 2.500 2.500 0.000   0 2.740
SGMU49 26/05/2016 Call 11.000 0.000 0.000 0.000   0 0.000
SGMU59 26/05/2016 Put 11.000 2.750 2.750 0.000   0 2.990
SGMUE9 26/05/2016 Call 11.250 0.000 0.000 0.000   0 0.000
SGMUF9 26/05/2016 Put 11.250 3.000 3.000 0.000   0 3.240
SGMUO9 26/05/2016 Call 11.500 0.000 0.000 0.000   0 0.000
SGMUP9 26/05/2016 Put 11.500 3.250 3.250 0.000   0 3.490
SGMUQ9 26/05/2016 Call 11.750 0.000 0.000 0.000   0 0.000
SGMUR9 26/05/2016 Put 11.750 3.500 3.500 0.000   0 3.740
SGMUH8 23/06/2016 Call 0.010 8.250 8.250 0.000   0 8.010
SGMMI9 23/06/2016 Call 4.800 3.460 3.460 0.000   0 3.220
SGMMJ9 23/06/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SGMM29 23/06/2016 Call 4.900 3.360 3.360 0.000   0 3.120
SGMM39 23/06/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SGMLK9 23/06/2016 Call 5.000 3.260 3.260 0.000   0 3.020
SGMLL9 23/06/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SGMK49 23/06/2016 Call 5.250 3.010 3.010 0.000   0 2.770
SGMK59 23/06/2016 Put 5.250 0.000 0.000 0.000   0 0.001
SGMK29 23/06/2016 Call 5.500 2.765 2.765 0.000   0 2.520
SGMK39 23/06/2016 Put 5.500 0.001 0.001 0.000   0 0.003
SGMJZ9 23/06/2016 Call 5.750 2.515 2.515 0.000   51 2.275
SGMK19 23/06/2016 Put 5.750 0.002 0.002 0.000   77 0.006
SGMII9 23/06/2016 Call 6.000 2.275 2.275 0.000   9 2.030
SGMIJ9 23/06/2016 Put 6.000 0.004 0.004 0.000   50 0.015
SGMI99 23/06/2016 Call 6.250 2.030 2.030 0.000   42 1.790
SGMIF9 23/06/2016 Put 6.250 0.009 0.009 0.000   0 0.025
SGMI59 23/06/2016 Call 6.500 1.795 1.795 0.000   0 1.560
SGMI69 23/06/2016 Put 6.500 0.020 0.020 0.045 50 0 0.040
SGMI79 23/06/2016 Call 6.750 1.560 1.560 0.000   0 1.335
SGMI89 23/06/2016 Put 6.750 0.035 0.035 0.000   0 0.065
SGMIG9 23/06/2016 Call 7.000 1.335 1.335 0.000   120 1.120
SGMIH9 23/06/2016 Put 7.000 0.055 0.055 0.000   62 0.105
SGMXG8 23/06/2016 Call 7.250 1.125 1.125 0.000   0 0.920
SGMXH8 23/06/2016 Put 7.250 0.095 0.095 0.000   93 0.155
SGMWY8 23/06/2016 Call 7.500 0.925 0.925 0.000   30 0.735
SGMWZ8 23/06/2016 Put 7.500 0.145 0.145 0.115 50 209 0.225
SGMWE8 23/06/2016 Call 7.750 0.740 0.740 0.000   4,140 0.570
SGMWF8 23/06/2016 Put 7.750 0.210 0.210 0.195 100 0 0.315
SGMVV8 23/06/2016 Call 8.000 0.575 0.575 0.000   143 0.430
SGMVW8 23/06/2016 Put 8.000 0.300 0.300 0.000   10 0.425
SGMVT8 23/06/2016 Call 8.250 0.435 0.435 0.000   30 0.315
SGMVU8 23/06/2016 Put 8.250 0.415 0.415 0.000   100 0.565
SGMUY8 23/06/2016 Call 8.500 0.325 0.325 0.000   247 0.225
SGMUZ8 23/06/2016 Put 8.500 0.550 0.550 0.000   150 0.720
SGMUW8 23/06/2016 Call 8.750 0.235 0.235 0.000   250 0.160
SGMUX8 23/06/2016 Put 8.750 0.715 0.715 0.000   100 0.900
SGMTU8 23/06/2016 Call 9.000 0.165 0.165 0.000   0 0.105
SGMTV8 23/06/2016 Put 9.000 0.895 0.895 0.000   0 1.100
SGMTM8 23/06/2016 Call 9.250 0.115 0.115 0.000   140 0.070
SGMTN8 23/06/2016 Put 9.250 1.095 1.095 0.000   0 1.310
SGMU78 23/06/2016 Call 9.500 0.075 0.075 0.000   10 0.045
SGMU88 23/06/2016 Put 9.500 1.305 1.305 0.000   0 1.535
SGMTY8 23/06/2016 Call 9.750 0.050 0.050 0.000   100 0.030
SGMTZ8 23/06/2016 Put 9.750 1.530 1.530 0.000   0 1.770
SGMTS8 23/06/2016 Call 10.000 0.035 0.035 0.000   100 0.015
SGMTT8 23/06/2016 Put 10.000 1.765 1.765 0.000   160 2.005
SGMUB8 23/06/2016 Call 10.250 0.020 0.020 0.000   0 0.010
SGMUC8 23/06/2016 Put 10.250 2.005 2.005 0.000   0 2.250
SGMUF8 23/06/2016 Call 10.500 0.015 0.015 0.000   0 0.006
SGMUG8 23/06/2016 Put 10.500 2.250 2.250 0.000   0 2.495
SGMU18 23/06/2016 Call 10.750 0.009 0.009 0.000   100 0.004
SGMU28 23/06/2016 Put 10.750 2.500 2.500 0.000   0 2.745
SGMTQ8 23/06/2016 Call 11.000 0.006 0.006 0.000   0 0.002
SGMTR8 23/06/2016 Put 11.000 2.750 2.750 0.000   0 2.995
SGMUD8 23/06/2016 Call 11.250 0.003 0.003 0.000   0 0.001
SGMUE8 23/06/2016 Put 11.250 3.000 3.000 0.000   0 3.245
SGMU58 23/06/2016 Call 11.500 0.002 0.002 0.000   0 0.001
SGMU68 23/06/2016 Put 11.500 3.250 3.250 0.000   0 3.495
SGMTW8 23/06/2016 Call 11.750 0.001 0.001 0.000   0 0.000
SGMTX8 23/06/2016 Put 11.750 3.500 3.500 0.000   0 3.745
SGMTO8 23/06/2016 Call 12.000 0.001 0.001 0.000   0 0.000
SGMTP8 23/06/2016 Put 12.000 3.750 3.750 0.000   0 3.995
SGMU98 23/06/2016 Call 12.250 0.000 0.000 0.000   0 0.000
SGMUA8 23/06/2016 Put 12.250 4.000 4.000 0.000   0 4.245
SGMU38 23/06/2016 Call 12.500 0.000 0.000 0.000   0 0.000
SGMU48 23/06/2016 Put 12.500 4.250 4.250 0.000   0 4.495
SGMYT8 23/06/2016 Call 12.750 0.000 0.000 0.000   0 0.000
SGMYU8 23/06/2016 Put 12.750 4.500 4.500 0.000   0 4.745
SGMZW8 23/06/2016 Call 13.000 0.000 0.000 0.000   0 0.000
SGMZX8 23/06/2016 Put 13.000 4.750 4.750 0.000   0 4.995
SGMB49 23/06/2016 Call 13.250 0.000 0.000 0.000   0 0.000
SGMB59 23/06/2016 Put 13.250 5.005 5.005 0.000   0 5.245
SGMBJ9 23/06/2016 Call 13.500 0.000 0.000 0.000   0 0.000
SGMBK9 23/06/2016 Put 13.500 5.260 5.260 0.000   0 5.495
SGMW49 28/07/2016 Call 0.010 8.270 8.270 0.000   0 8.030
SGMPR9 28/07/2016 Call 5.000 3.280 3.280 0.000   0 3.045
SGMPS9 28/07/2016 Put 5.000 0.006 0.006 0.000   0 0.009
SGMPT9 28/07/2016 Call 5.250 3.040 3.040 0.000   0 2.805
SGMPU9 28/07/2016 Put 5.250 0.010 0.010 0.000   0 0.015
SGMQA9 28/07/2016 Call 5.500 2.800 2.800 0.000   0 2.570
SGMQB9 28/07/2016 Put 5.500 0.020 0.020 0.000   0 0.025
SGMPL9 28/07/2016 Call 5.750 2.560 2.560 0.000   0 2.335
SGMPM9 28/07/2016 Put 5.750 0.030 0.030 0.000   0 0.045
SGMPN9 28/07/2016 Call 6.000 2.325 2.325 0.000   0 2.105
SGMPO9 28/07/2016 Put 6.000 0.045 0.045 0.000   0 0.065
SGMPZ9 28/07/2016 Call 6.250 2.095 2.095 0.000   0 1.880
SGMQ19 28/07/2016 Put 6.250 0.065 0.065 0.000   0 0.090
SGMQ89 28/07/2016 Call 6.500 1.875 1.875 0.000   0 1.665
SGMQ99 28/07/2016 Put 6.500 0.090 0.090 0.000   0 0.125
SGMP99 28/07/2016 Call 6.750 1.660 1.660 0.000   0 1.460
SGMPK9 28/07/2016 Put 6.750 0.120 0.120 0.000   0 0.170
SGMPP9 28/07/2016 Call 7.000 1.455 1.455 0.000   0 1.260
SGMPQ9 28/07/2016 Put 7.000 0.165 0.165 0.000   10 0.225
SGMPX9 28/07/2016 Call 7.250 1.260 1.260 0.000   0 1.075
SGMPY9 28/07/2016 Put 7.250 0.220 0.220 0.000   0 0.295
SGMQ69 28/07/2016 Call 7.500 1.080 1.080 0.000   0 0.905
SGMQ79 28/07/2016 Put 7.500 0.290 0.290 0.000   0 0.380
SGMP79 28/07/2016 Call 7.750 0.910 0.910 0.000   0 0.750
SGMP89 28/07/2016 Put 7.750 0.370 0.370 0.000   0 0.485
SGMPV9 28/07/2016 Call 8.000 0.760 0.760 0.000   0 0.615
SGMPW9 28/07/2016 Put 8.000 0.475 0.475 0.000   29 0.600
SGMQ29 28/07/2016 Call 8.250 0.625 0.625 0.000   78 0.500
SGMQ39 28/07/2016 Put 8.250 0.595 0.595 0.000   0 0.740
SGMQ49 28/07/2016 Call 8.500 0.510 0.510 0.000   30 0.405
SGMQ59 28/07/2016 Put 8.500 0.735 0.735 0.000   0 0.890
SGMQD9 28/07/2016 Call 8.750 0.410 0.410 0.000   0 0.320
SGMQE9 28/07/2016 Put 8.750 0.890 0.890 0.000   50 1.055
SGMQF9 28/07/2016 Call 9.000 0.330 0.330 0.000   0 0.255
SGMQG9 28/07/2016 Put 9.000 1.060 1.060 0.000   0 1.235
SGMQH9 28/07/2016 Call 9.250 0.260 0.260 0.000   0 0.200
SGMQI9 28/07/2016 Put 9.250 1.240 1.240 0.000   0 1.425
SGMQL9 28/07/2016 Call 9.500 0.200 0.200 0.000   0 0.155
SGMQM9 28/07/2016 Put 9.500 1.430 1.430 0.000   0 1.630
SGMS59 28/07/2016 Call 9.750 0.155 0.155 0.000   2,400 0.120
SGMS69 28/07/2016 Put 9.750 1.635 1.635 0.000   0 1.840
SGMS39 28/07/2016 Call 10.000 0.120 0.120 0.000   0 0.095
SGMS49 28/07/2016 Put 10.000 1.850 1.850 0.000   0 2.060
SGMSH9 28/07/2016 Call 10.250 0.090 0.090 0.000   5,569 0.075
SGMSI9 28/07/2016 Put 10.250 2.070 2.070 0.000   0 2.290
SGMSP9 28/07/2016 Call 10.500 0.070 0.070 0.000   0 0.060
SGMSQ9 28/07/2016 Put 10.500 2.295 2.295 0.000   0 2.520
SGMSX9 28/07/2016 Call 10.750 0.055 0.055 0.000   0 0.045
SGMSY9 28/07/2016 Put 10.750 2.530 2.530 0.000   0 2.760
SGMU69 28/07/2016 Call 11.000 0.040 0.040 0.000   0 0.035
SGMU79 28/07/2016 Put 11.000 2.770 2.770 0.000   0 3.000
SGMUG9 28/07/2016 Call 11.250 0.035 0.035 0.000   100 0.025
SGMUH9 28/07/2016 Put 11.250 3.010 3.010 0.000   0 3.245
SGMUU9 28/07/2016 Call 11.500 0.025 0.025 0.000   0 0.020
SGMUV9 28/07/2016 Put 11.500 3.255 3.255 0.000   0 3.490
SGMUS9 28/07/2016 Call 11.750 0.020 0.020 0.000   0 0.015
SGMUT9 28/07/2016 Put 11.750 3.505 3.505 0.000   0 3.740
SGMR49 25/08/2016 Call 5.000 3.300 3.300 0.000   0 3.075
SGMR59 25/08/2016 Put 5.000 0.020 0.020 0.000   903 0.020
SGMR69 25/08/2016 Call 5.250 3.065 3.065 0.000   0 2.840
SGMR79 25/08/2016 Put 5.250 0.030 0.030 0.000   98 0.035
SGMRN9 25/08/2016 Call 5.500 2.830 2.830 0.000   0 2.605
SGMRO9 25/08/2016 Put 5.500 0.045 0.045 0.000   0 0.055
SGMQR9 25/08/2016 Call 5.750 2.600 2.600 0.000   0 2.380
SGMQS9 25/08/2016 Put 5.750 0.065 0.065 0.000   0 0.080
SGMR29 25/08/2016 Call 6.000 2.370 2.370 0.000   0 2.160
SGMR39 25/08/2016 Put 6.000 0.085 0.085 0.000   0 0.110
SGMR89 25/08/2016 Call 6.250 2.155 2.155 0.000   0 1.945
SGMR99 25/08/2016 Put 6.250 0.115 0.115 0.000   29 0.145
SGMRJ9 25/08/2016 Call 6.500 1.945 1.945 0.000   0 1.740
SGMRK9 25/08/2016 Put 6.500 0.150 0.150 0.000   0 0.195
SGMQT9 25/08/2016 Call 6.750 1.740 1.740 0.000   0 1.545
SGMQU9 25/08/2016 Put 6.750 0.195 0.195 0.000   0 0.250
SGMQX9 25/08/2016 Call 7.000 1.550 1.550 0.000   0 1.360
SGMQY9 25/08/2016 Put 7.000 0.250 0.250 0.000   300 0.320
SGMRH9 25/08/2016 Call 7.250 1.365 1.365 0.000   0 1.185
SGMRI9 25/08/2016 Put 7.250 0.315 0.315 0.000   0 0.400
SGMRL9 25/08/2016 Call 7.500 1.190 1.190 0.000   0 1.025
SGMRM9 25/08/2016 Put 7.500 0.395 0.395 0.000   0 0.495
SGMQV9 25/08/2016 Call 7.750 1.035 1.035 0.000   0 0.875
SGMQW9 25/08/2016 Put 7.750 0.485 0.485 0.000   0 0.600
SGMQZ9 25/08/2016 Call 8.000 0.890 0.890 0.000   0 0.740
SGMR19 25/08/2016 Put 8.000 0.595 0.595 0.000   0 0.720
SGMRF9 25/08/2016 Call 8.250 0.755 0.755 0.000   0 0.625
SGMRG9 25/08/2016 Put 8.250 0.710 0.710 0.000   0 0.855
SGMQP9 25/08/2016 Call 8.500 0.640 0.640 0.000   0 0.520
SGMQQ9 25/08/2016 Put 8.500 0.850 0.850 0.000   0 1.005
SGMRQ9 25/08/2016 Call 8.750 0.540 0.540 0.000   0 0.430
SGMRR9 25/08/2016 Put 8.750 1.000 1.000 0.000   100 1.160
SGMRU9 25/08/2016 Call 9.000 0.445 0.445 0.000   0 0.360
SGMRV9 25/08/2016 Put 9.000 1.160 1.160 0.000   0 1.335
SGMRS9 25/08/2016 Call 9.250 0.375 0.375 0.000   0 0.295
SGMRT9 25/08/2016 Put 9.250 1.340 1.340 0.000   0 1.515
SGMRW9 25/08/2016 Call 9.500 0.305 0.305 0.000   300 0.235
SGMRX9 25/08/2016 Put 9.500 1.525 1.525 0.000   0 1.710
SGMS79 25/08/2016 Call 9.750 0.250 0.250 0.000   0 0.195
SGMS89 25/08/2016 Put 9.750 1.715 1.715 0.000   0 1.910
SGMS99 25/08/2016 Call 10.000 0.200 0.200 0.000   0 0.155
SGMSA9 25/08/2016 Put 10.000 1.920 1.920 0.000   7 2.120
SGMSJ9 25/08/2016 Call 10.250 0.160 0.160 0.000   0 0.125
SGMSK9 25/08/2016 Put 10.250 2.130 2.130 0.000   0 2.340
SGMSR9 25/08/2016 Call 10.500 0.135 0.135 0.000   1,875 0.100
SGMSS9 25/08/2016 Put 10.500 2.350 2.350 0.000   0 2.560
SGMSZ9 25/08/2016 Call 10.750 0.110 0.110 0.000   0 0.080
SGMT19 25/08/2016 Put 10.750 2.570 2.570 0.000   0 2.790
SGMU89 25/08/2016 Call 11.000 0.090 0.090 0.000   0 0.065
SGMU99 25/08/2016 Put 11.000 2.800 2.800 0.000   0 3.025
SGMUI9 25/08/2016 Call 11.250 0.070 0.070 0.000   0 0.050
SGMUJ9 25/08/2016 Put 11.250 3.035 3.035 0.000   0 3.260
SGMUW9 25/08/2016 Call 11.500 0.055 0.055 0.000   0 0.040
SGMUX9 25/08/2016 Put 11.500 3.270 3.270 0.000   0 3.500
SGMUY9 25/08/2016 Call 11.750 0.040 0.040 0.000   0 0.030
SGMUZ9 25/08/2016 Put 11.750 3.515 3.515 0.000   0 3.745
SGMCW9 29/09/2016 Call 0.010 8.300 8.300 0.000   0 8.055
SGMMK9 29/09/2016 Call 4.800 3.535 3.535 0.000   0 3.310
SGMML9 29/09/2016 Put 4.800 0.040 0.040 0.000   0 0.055
SGMM49 29/09/2016 Call 4.900 3.440 3.440 0.000   0 3.215
SGMM59 29/09/2016 Put 4.900 0.045 0.045 0.000   0 0.065
SGMLM9 29/09/2016 Call 5.000 3.350 3.350 0.000   0 3.125
SGMLN9 29/09/2016 Put 5.000 0.055 0.055 0.000   0 0.070
SGMK89 29/09/2016 Call 5.250 3.115 3.115 0.000   0 2.900
SGMK99 29/09/2016 Put 5.250 0.075 0.075 0.000   0 0.095
SGMK69 29/09/2016 Call 5.500 2.890 2.890 0.000   0 2.675
SGMK79 29/09/2016 Put 5.500 0.100 0.100 0.000   0 0.120
SGMKA9 29/09/2016 Call 5.750 2.665 2.665 0.000   0 2.460
SGMKB9 29/09/2016 Put 5.750 0.125 0.125 0.000   0 0.150
SGMIQ9 29/09/2016 Call 6.000 2.450 2.450 0.000   0 2.245
SGMIR9 29/09/2016 Put 6.000 0.160 0.160 0.000   112 0.190
SGMIK9 29/09/2016 Call 6.250 2.245 2.245 0.000   0 2.040
SGMIL9 29/09/2016 Put 6.250 0.200 0.200 0.000   156 0.235
SGMIO9 29/09/2016 Call 6.500 2.040 2.040 0.000   0 1.845
SGMIP9 29/09/2016 Put 6.500 0.240 0.240 0.000   141 0.290
SGMIU9 29/09/2016 Call 6.750 1.850 1.850 0.000   0 1.655
SGMIV9 29/09/2016 Put 6.750 0.300 0.300 0.000   91 0.350
SGMIS9 29/09/2016 Call 7.000 1.665 1.665 0.000   12 1.485
SGMIT9 29/09/2016 Put 7.000 0.360 0.360 0.000   200 0.425
SGMIM9 29/09/2016 Call 7.250 1.490 1.490 0.000   0 1.315
SGMIN9 29/09/2016 Put 7.250 0.435 0.435 0.000   15 0.505
SGMIW9 29/09/2016 Call 7.500 1.325 1.325 0.000   0 1.160
SGMIX9 29/09/2016 Put 7.500 0.520 0.520 0.000   0 0.600
SGMCZ9 29/09/2016 Call 7.750 1.170 1.170 0.000   0 1.020
SGMD19 29/09/2016 Put 7.750 0.610 0.610 0.000   0 0.705
SGMC79 29/09/2016 Call 8.000 1.030 1.030 0.000   0 0.885
SGMC89 29/09/2016 Put 8.000 0.720 0.720 0.000   0 0.820
SGMC39 29/09/2016 Call 8.250 0.895 0.895 0.000   0 0.770
SGMC49 29/09/2016 Put 8.250 0.835 0.835 0.000   0 0.955
SGMCU9 29/09/2016 Call 8.500 0.780 0.780 0.000   0 0.660
SGMCV9 29/09/2016 Put 8.500 0.970 0.970 0.000   0 1.095
SGMCG9 29/09/2016 Call 8.750 0.675 0.675 0.000   0 0.565
SGMCH9 29/09/2016 Put 8.750 1.110 1.110 0.000   0 1.250
SGMCI9 29/09/2016 Call 9.000 0.580 0.580 0.000   0 0.485
SGMCJ9 29/09/2016 Put 9.000 1.265 1.265 0.000   0 1.420
SGMC19 29/09/2016 Call 9.250 0.495 0.495 0.000   0 0.410
SGMC29 29/09/2016 Put 9.250 1.435 1.435 0.000   0 1.595
SGMCQ9 29/09/2016 Call 9.500 0.420 0.420 0.000   0 0.345
SGMCR9 29/09/2016 Put 9.500 1.610 1.610 0.000   0 1.780
SGMCK9 29/09/2016 Call 9.750 0.355 0.355 0.000   0 0.290
SGMCL9 29/09/2016 Put 9.750 1.800 1.800 0.000   0 1.975
SGMC99 29/09/2016 Call 10.000 0.300 0.300 0.000   0 0.245
SGMCF9 29/09/2016 Put 10.000 1.990 1.990 0.000   0 2.180
SGMBY9 29/09/2016 Call 10.250 0.255 0.255 0.000   0 0.205
SGMBZ9 29/09/2016 Put 10.250 2.195 2.195 0.000   0 2.385
SGMCS9 29/09/2016 Call 10.500 0.210 0.210 0.000   0 0.170
SGMCT9 29/09/2016 Put 10.500 2.405 2.405 0.000   0 2.605
SGMCM9 29/09/2016 Call 10.750 0.175 0.175 0.000   1,875 0.140
SGMCN9 29/09/2016 Put 10.750 2.620 2.620 0.000   0 2.830
SGMC59 29/09/2016 Call 11.000 0.145 0.145 0.000   0 0.120
SGMC69 29/09/2016 Put 11.000 2.840 2.840 0.000   0 3.060
SGMBW9 29/09/2016 Call 11.250 0.120 0.120 0.000   0 0.095
SGMBX9 29/09/2016 Put 11.250 3.070 3.070 0.000   0 3.295
SGMCO9 29/09/2016 Call 11.500 0.100 0.100 0.000   0 0.080
SGMCP9 29/09/2016 Put 11.500 3.300 3.300 0.000   0 3.530
SGMD29 29/09/2016 Call 11.750 0.080 0.080 0.000   0 0.065
SGMD39 29/09/2016 Put 11.750 3.530 3.530 0.000   0 3.770
SGMD49 29/09/2016 Call 12.000 0.060 0.060 0.000   0 0.045
SGMD59 29/09/2016 Put 12.000 3.765 3.765 0.000   0 4.010
SGMWH9 27/10/2016 Call 6.250 2.270 2.270 0.000   0 2.075
SGMWI9 27/10/2016 Put 6.250 0.250 0.250 0.000   0 0.290
SGMWD9 27/10/2016 Call 6.500 2.070 2.070 0.000   0 1.875
SGMWE9 27/10/2016 Put 6.500 0.305 0.305 0.000   0 0.350
SGMW79 27/10/2016 Call 6.750 1.875 1.875 0.000   0 1.695
SGMW89 27/10/2016 Put 6.750 0.365 0.365 0.000   0 0.420
SGMWB9 27/10/2016 Call 7.000 1.700 1.700 0.000   0 1.520
SGMWC9 27/10/2016 Put 7.000 0.435 0.435 0.000   0 0.495
SGMW99 27/10/2016 Call 7.250 1.525 1.525 0.000   0 1.360
SGMWA9 27/10/2016 Put 7.250 0.510 0.510 0.000   0 0.590
SGMW59 27/10/2016 Call 7.500 1.365 1.365 0.000   0 1.205
SGMW69 27/10/2016 Put 7.500 0.605 0.605 0.000   0 0.690
SGMV99 27/10/2016 Call 7.750 1.215 1.215 0.000   0 1.070
SGMVA9 27/10/2016 Put 7.750 0.705 0.705 0.000   0 0.805
SGMVN9 27/10/2016 Call 8.000 1.080 1.080 0.000   0 0.940
SGMVO9 27/10/2016 Put 8.000 0.820 0.820 0.000   0 0.925
SGMVZ9 27/10/2016 Call 8.250 0.950 0.950 0.000   0 0.825
SGMW19 27/10/2016 Put 8.250 0.945 0.945 0.000   0 1.060
SGMVJ9 27/10/2016 Call 8.500 0.835 0.835 0.000   0 0.715
SGMVK9 27/10/2016 Put 8.500 1.080 1.080 0.000   0 1.205
SGMVB9 27/10/2016 Call 8.750 0.730 0.730 0.000   0 0.620
SGMVC9 27/10/2016 Put 8.750 1.225 1.225 0.000   0 1.360
SGMVP9 27/10/2016 Call 9.000 0.635 0.635 0.000   0 0.535
SGMVQ9 27/10/2016 Put 9.000 1.380 1.380 0.000   0 1.530
SGMW29 27/10/2016 Call 9.250 0.550 0.550 0.000   0 0.465
SGMW39 27/10/2016 Put 9.250 1.550 1.550 0.000   0 1.705
SGMVF9 27/10/2016 Call 9.500 0.475 0.475 0.000   0 0.395
SGMVG9 27/10/2016 Put 9.500 1.725 1.725 0.000   0 1.890
SGMVR9 27/10/2016 Call 9.750 0.405 0.405 0.000   0 0.340
SGMVS9 27/10/2016 Put 9.750 1.910 1.910 0.000   0 2.080
SGMVX9 27/10/2016 Call 10.000 0.350 0.350 0.000   0 0.290
SGMVY9 27/10/2016 Put 10.000 2.100 2.100 0.000   0 2.280
SGMVL9 27/10/2016 Call 10.250 0.300 0.300 0.000   0 0.245
SGMVM9 27/10/2016 Put 10.250 2.300 2.300 0.000   0 2.485
SGMVD9 27/10/2016 Call 10.500 0.255 0.255 0.000   0 0.210
SGMVE9 27/10/2016 Put 10.500 2.505 2.505 0.000   0 2.700
SGMVT9 27/10/2016 Call 10.750 0.215 0.215 0.000   0 0.175
SGMVU9 27/10/2016 Put 10.750 2.715 2.715 0.000   0 2.915
SGMVV9 27/10/2016 Call 11.000 0.180 0.180 0.000   0 0.145
SGMVW9 27/10/2016 Put 11.000 2.930 2.930 0.000   0 3.140
SGMVH9 27/10/2016 Call 11.250 0.145 0.145 0.000   0 0.120
SGMVI9 27/10/2016 Put 11.250 3.150 3.150 0.000   0 3.365
SGMNR9 22/12/2016 Call 0.010 8.240 8.240 0.000   0 7.995
SGMP59 22/12/2016 Call 4.800 3.575 3.575 0.000   0 3.345
SGMP69 22/12/2016 Put 4.800 0.100 0.100 0.000   0 0.120
SGMNS9 22/12/2016 Call 4.900 3.480 3.480 0.000   0 3.260
SGMNT9 22/12/2016 Put 4.900 0.115 0.115 0.000   0 0.130
SGMNN9 22/12/2016 Call 5.000 3.390 3.390 0.000   0 3.170
SGMNO9 22/12/2016 Put 5.000 0.120 0.120 0.000   0 0.145
SGMN19 22/12/2016 Call 5.250 3.165 3.165 0.000   0 2.950
SGMN29 22/12/2016 Put 5.250 0.155 0.155 0.000   0 0.175
SGMMY9 22/12/2016 Call 5.500 2.945 2.945 0.000   0 2.740
SGMMZ9 22/12/2016 Put 5.500 0.185 0.185 0.000   0 0.215
SGMMU9 22/12/2016 Call 5.750 2.730 2.730 0.000   0 2.530
SGMMV9 22/12/2016 Put 5.750 0.230 0.230 0.000   0 0.260
SGMNL9 22/12/2016 Call 6.000 2.525 2.525 0.000   0 2.330
SGMNM9 22/12/2016 Put 6.000 0.275 0.275 0.000   0 0.310
SGMN39 22/12/2016 Call 6.250 2.330 2.330 0.000   0 2.135
SGMN49 22/12/2016 Put 6.250 0.330 0.330 0.000   0 0.370
SGMMO9 22/12/2016 Call 6.500 2.140 2.140 0.000   0 1.955
SGMMP9 22/12/2016 Put 6.500 0.390 0.390 0.000   0 0.440
SGMMQ9 22/12/2016 Call 6.750 1.960 1.960 0.000   0 1.780
SGMMR9 22/12/2016 Put 6.750 0.460 0.460 0.000   0 0.515
SGMN59 22/12/2016 Call 7.000 1.790 1.790 0.000   12 1.615
SGMN69 22/12/2016 Put 7.000 0.535 0.535 0.000   0 0.600
SGMNP9 22/12/2016 Call 7.250 1.625 1.625 0.000   0 1.460
SGMNQ9 22/12/2016 Put 7.250 0.620 0.620 0.000   0 0.695
SGMMM9 22/12/2016 Call 7.500 1.470 1.470 0.000   0 1.315
SGMMN9 22/12/2016 Put 7.500 0.715 0.715 0.000   0 0.800
SGMN99 22/12/2016 Call 7.750 1.325 1.325 0.000   0 1.180
SGMNK9 22/12/2016 Put 7.750 0.820 0.820 0.000   0 0.915
SGMN79 22/12/2016 Call 8.000 1.195 1.195 0.000   0 1.055
SGMN89 22/12/2016 Put 8.000 0.935 0.935 0.000   0 1.040
SGMMW9 22/12/2016 Call 8.250 1.065 1.065 0.000   0 0.940
SGMMX9 22/12/2016 Put 8.250 1.060 1.060 0.000   0 1.175
SGMMS9 22/12/2016 Call 8.500 0.955 0.955 0.000   0 0.830
SGMMT9 22/12/2016 Put 8.500 1.200 1.200 0.000   0 1.320
SGMNU9 22/12/2016 Call 8.750 0.845 0.845 0.000   0 0.740
SGMNV9 22/12/2016 Put 8.750 1.340 1.340 0.000   0 1.475
SGMNY9 22/12/2016 Call 9.000 0.755 0.755 0.000   2,850 0.650
SGMNZ9 22/12/2016 Put 9.000 1.500 1.500 0.000   0 1.635
SGMP39 22/12/2016 Call 9.250 0.665 0.665 0.000   0 0.575
SGMP49 22/12/2016 Put 9.250 1.655 1.655 0.000   0 1.810
SGMQN9 22/12/2016 Call 9.500 0.590 0.590 0.000   19 0.505
SGMQO9 22/12/2016 Put 9.500 1.835 1.835 0.000   20 1.985
SGMSB9 22/12/2016 Call 9.750 0.520 0.520 0.000   0 0.445
SGMSC9 22/12/2016 Put 9.750 2.010 2.010 0.000   0 2.175
SGMSD9 22/12/2016 Call 10.000 0.455 0.455 0.000   0 0.390
SGMSE9 22/12/2016 Put 10.000 2.200 2.200 0.000   0 2.365
SGMSL9 22/12/2016 Call 10.250 0.400 0.400 0.000   0 0.340
SGMSM9 22/12/2016 Put 10.250 2.390 2.390 0.000   0 2.565
SGMST9 22/12/2016 Call 10.500 0.350 0.350 0.000   0 0.295
SGMSU9 22/12/2016 Put 10.500 2.590 2.590 0.000   0 2.775
SGMT29 22/12/2016 Call 10.750 0.310 0.310 0.000   0 0.255
SGMT39 22/12/2016 Put 10.750 2.795 2.795 0.000   0 2.980
SGMUA9 22/12/2016 Call 11.000 0.265 0.265 0.000   0 0.225
SGMUB9 22/12/2016 Put 11.000 3.000 3.000 0.000   0 3.200
SGMUK9 22/12/2016 Call 11.250 0.235 0.235 0.000   0 0.195
SGMUL9 22/12/2016 Put 11.250 3.220 3.220 0.000   0 3.425
SGMV19 22/12/2016 Call 11.500 0.205 0.205 0.000   0 0.170
SGMV29 22/12/2016 Put 11.500 3.445 3.445 0.000   0 3.655
SGMV39 22/12/2016 Call 11.750 0.180 0.180 0.000   0 0.150
SGMV49 22/12/2016 Put 11.750 3.675 3.675 0.000   0 3.900
SGMTY9 30/03/2017 Call 0.010 8.165 8.165 0.000   0 7.920
SGMWJ9 30/03/2017 Call 6.250 2.435 2.435 0.000   0 2.240
SGMWK9 30/03/2017 Put 6.250 0.455 0.455 0.000   0 0.505
SGMWF9 30/03/2017 Call 6.500 2.260 2.260 0.000   0 2.070
SGMWG9 30/03/2017 Put 6.500 0.530 0.530 0.000   0 0.585
SGMU29 30/03/2017 Call 6.750 2.090 2.090 0.000   0 1.910
SGMU39 30/03/2017 Put 6.750 0.605 0.605 0.000   0 0.670
SGMTZ9 30/03/2017 Call 7.000 1.925 1.925 0.000   0 1.755
SGMU19 30/03/2017 Put 7.000 0.690 0.690 0.000   0 0.765
SGMTC9 30/03/2017 Call 7.250 1.770 1.770 0.000   0 1.605
SGMTD9 30/03/2017 Put 7.250 0.785 0.785 0.000   0 0.865
SGMTQ9 30/03/2017 Call 7.500 1.625 1.625 0.000   0 1.465
SGMTR9 30/03/2017 Put 7.500 0.890 0.890 0.000   0 0.980
SGMT89 30/03/2017 Call 7.750 1.490 1.490 0.000   0 1.335
SGMT99 30/03/2017 Put 7.750 1.005 1.005 0.000   0 1.095
SGMTG9 30/03/2017 Call 8.000 1.360 1.360 0.000   0 1.215
SGMTH9 30/03/2017 Put 8.000 1.120 1.120 0.000   0 1.225
SGMTW9 30/03/2017 Call 8.250 1.240 1.240 0.000   0 1.105
SGMTX9 30/03/2017 Put 8.250 1.255 1.255 0.000   0 1.365
SGMTM9 30/03/2017 Call 8.500 1.130 1.130 0.000   0 1.000
SGMTN9 30/03/2017 Put 8.500 1.390 1.390 0.000   0 1.505
SGMTA9 30/03/2017 Call 8.750 1.025 1.025 0.000   0 0.910
SGMTB9 30/03/2017 Put 8.750 1.535 1.535 0.000   0 1.660
SGMTI9 30/03/2017 Call 9.000 0.930 0.930 0.000   0 0.820
SGMTJ9 30/03/2017 Put 9.000 1.690 1.690 0.000   0 1.820
SGMTU9 30/03/2017 Call 9.250 0.845 0.845 0.000   0 0.740
SGMTV9 30/03/2017 Put 9.250 1.845 1.845 0.000   0 1.990
SGMTO9 30/03/2017 Call 9.500 0.760 0.760 0.000   0 0.670
SGMTP9 30/03/2017 Put 9.500 2.015 2.015 0.000   0 2.160
SGMT49 30/03/2017 Call 9.750 0.690 0.690 0.000   0 0.595
SGMT59 30/03/2017 Put 9.750 2.190 2.190 0.000   0 2.340
SGMTE9 30/03/2017 Call 10.000 0.620 0.620 0.000   0 0.540
SGMTF9 30/03/2017 Put 10.000 2.365 2.365 0.000   0 2.530
SGMTS9 30/03/2017 Call 10.250 0.560 0.560 0.000   0 0.485
SGMTT9 30/03/2017 Put 10.250 2.555 2.555 0.000   0 2.720
SGMTK9 30/03/2017 Call 10.500 0.505 0.505 0.000   0 0.430
SGMTL9 30/03/2017 Put 10.500 2.745 2.745 0.000   0 2.915
SGMT69 30/03/2017 Call 10.750 0.450 0.450 0.000   0 0.390
SGMT79 30/03/2017 Put 10.750 2.940 2.940 0.000   0 3.120
SGMUC9 30/03/2017 Call 11.000 0.405 0.405 0.000   0 0.350
SGMUD9 30/03/2017 Put 11.000 3.140 3.140 0.000   0 3.325
SGMUM9 30/03/2017 Call 11.250 0.365 0.365 0.000   0 0.305
SGMUN9 30/03/2017 Put 11.250 3.345 3.345 0.000   0 3.540
SGMV79 30/03/2017 Call 11.500 0.325 0.325 0.000   0 0.275
SGMV89 30/03/2017 Put 11.500 3.555 3.555 0.000   0 3.760
SGMV59 30/03/2017 Call 11.750 0.295 0.295 0.000   0 0.250
SGMV69 30/03/2017 Put 11.750 3.770 3.770 0.000   0 3.985

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.