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 9.480 Up 0.030 9.170 9.550 9.500 9.510 9.360 1,258,335 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 9.485 9.485 0.000   0 9.455
SGMMG9 26/05/2016 Call 4.800 4.690 4.690 0.000   0 4.660
SGMMH9 26/05/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SGMLZ9 26/05/2016 Call 4.900 4.590 4.590 0.000   0 4.560
SGMM19 26/05/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SGMLI9 26/05/2016 Call 5.000 4.490 4.490 0.000   0 4.460
SGMLJ9 26/05/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SGMKI9 26/05/2016 Call 5.250 4.240 4.240 0.000   0 4.210
SGMKJ9 26/05/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SGML19 26/05/2016 Call 5.500 3.990 3.990 0.000   0 3.960
SGML29 26/05/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SGMKY9 26/05/2016 Call 5.750 3.745 3.745 0.000   0 3.710
SGMKZ9 26/05/2016 Put 5.750 0.000 0.000 0.000   0 0.000
SGMKQ9 26/05/2016 Call 6.000 3.495 3.495 0.000   0 3.465
SGMKR9 26/05/2016 Put 6.000 0.000 0.000 0.000   76 0.000
SGMKG9 26/05/2016 Call 6.250 3.245 3.245 0.000   0 3.215
SGMKH9 26/05/2016 Put 6.250 0.000 0.000 0.000   0 0.001
SGML39 26/05/2016 Call 6.500 3.000 3.000 0.000   0 2.970
SGML49 26/05/2016 Put 6.500 0.001 0.001 0.000   0 0.002
SGMKS9 26/05/2016 Call 6.750 2.755 2.755 0.000   0 2.725
SGMKT9 26/05/2016 Put 6.750 0.003 0.003 0.000   0 0.004
SGMKM9 26/05/2016 Call 7.000 2.510 2.510 0.000   0 2.480
SGMKN9 26/05/2016 Put 7.000 0.006 0.006 0.000   33 0.007
SGMKE9 26/05/2016 Call 7.250 2.270 2.270 0.000   30 2.240
SGMKF9 26/05/2016 Put 7.250 0.010 0.010 0.000   10 0.015
SGML59 26/05/2016 Call 7.500 2.030 2.030 0.000   0 2.005
SGML69 26/05/2016 Put 7.500 0.020 0.020 0.000   0 0.025
SGMKU9 26/05/2016 Call 7.750 1.790 1.790 0.000   750 1.770
SGMKV9 26/05/2016 Put 7.750 0.035 0.035 0.000   100 0.040
SGMKK9 26/05/2016 Call 8.000 1.560 1.560 0.000   0 1.540
SGMKL9 26/05/2016 Put 8.000 0.055 0.055 0.000   52 0.060
SGMKC9 26/05/2016 Call 8.250 1.335 1.335 0.000   0 1.315
SGMKD9 26/05/2016 Put 8.250 0.085 0.085 0.000   70 0.090
SGMKW9 26/05/2016 Call 8.500 1.125 1.125 0.000   0 1.105
SGMKX9 26/05/2016 Put 8.500 0.125 0.125 0.000   0 0.130
SGMKO9 26/05/2016 Call 8.750 0.920 0.920 0.000   90 0.905
SGMKP9 26/05/2016 Put 8.750 0.175 0.175 0.000   100 0.185
SGMNW9 26/05/2016 Call 9.000 0.730 0.730 0.000   50 0.720
SGMNX9 26/05/2016 Put 9.000 0.240 0.240 0.000   0 0.255
SGMP19 26/05/2016 Call 9.250 0.565 0.565 0.565 15 35 0.560
SGMP29 26/05/2016 Put 9.250 0.325 0.325 0.000   200 0.345
SGMQJ9 26/05/2016 Call 9.500 0.420 0.420 0.000   500 0.425
SGMQK9 26/05/2016 Put 9.500 0.435 0.435 0.000   0 0.455
SGMS19 26/05/2016 Call 9.750 0.300 0.300 0.000   70 0.310
SGMS29 26/05/2016 Put 9.750 0.570 0.570 0.000   0 0.595
SGMRY9 26/05/2016 Call 10.000 0.210 0.210 0.000   68 0.215
SGMRZ9 26/05/2016 Put 10.000 0.730 0.730 0.000   0 0.755
SGMSF9 26/05/2016 Call 10.250 0.145 0.145 0.000   10 0.145
SGMSG9 26/05/2016 Put 10.250 0.910 0.910 0.000   0 0.935
SGMSN9 26/05/2016 Call 10.500 0.095 0.095 0.000   300 0.095
SGMSO9 26/05/2016 Put 10.500 1.110 1.110 0.000   0 1.140
SGMSV9 26/05/2016 Call 10.750 0.060 0.060 0.000   50 0.060
SGMSW9 26/05/2016 Put 10.750 1.325 1.325 0.000   0 1.355
SGMU49 26/05/2016 Call 11.000 0.040 0.040 0.000   0 0.035
SGMU59 26/05/2016 Put 11.000 1.550 1.550 0.000   0 1.580
SGMUE9 26/05/2016 Call 11.250 0.025 0.025 0.000   0 0.020
SGMUF9 26/05/2016 Put 11.250 1.785 1.785 0.000   0 1.820
SGMUO9 26/05/2016 Call 11.500 0.015 0.015 0.000   0 0.015
SGMUP9 26/05/2016 Put 11.500 2.025 2.025 0.000   0 2.060
SGMUQ9 26/05/2016 Call 11.750 0.008 0.008 0.000   0 0.008
SGMUR9 26/05/2016 Put 11.750 2.270 2.270 0.000   0 2.305
SGMUH8 23/06/2016 Call 0.010 9.500 9.500 0.000   0 9.470
SGMMI9 23/06/2016 Call 4.800 4.700 4.700 0.000   0 4.670
SGMMJ9 23/06/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SGMM29 23/06/2016 Call 4.900 4.600 4.600 0.000   0 4.575
SGMM39 23/06/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SGMLK9 23/06/2016 Call 5.000 4.500 4.500 0.000   0 4.475
SGMLL9 23/06/2016 Put 5.000 0.000 0.000 0.000   0 0.001
SGMK49 23/06/2016 Call 5.250 4.255 4.255 0.000   0 4.225
SGMK59 23/06/2016 Put 5.250 0.001 0.001 0.000   0 0.001
SGMK29 23/06/2016 Call 5.500 4.010 4.010 0.000   0 3.980
SGMK39 23/06/2016 Put 5.500 0.002 0.002 0.000   0 0.003
SGMJZ9 23/06/2016 Call 5.750 3.765 3.765 0.000   51 3.735
SGMK19 23/06/2016 Put 5.750 0.003 0.003 0.000   77 0.005
SGMII9 23/06/2016 Call 6.000 3.520 3.520 0.000   9 3.490
SGMIJ9 23/06/2016 Put 6.000 0.006 0.006 0.000   50 0.008
SGMI99 23/06/2016 Call 6.250 3.280 3.280 0.000   42 3.250
SGMIF9 23/06/2016 Put 6.250 0.010 0.010 0.000   0 0.015
SGMI59 23/06/2016 Call 6.500 3.040 3.040 0.000   0 3.010
SGMI69 23/06/2016 Put 6.500 0.020 0.020 0.000   0 0.020
SGMI79 23/06/2016 Call 6.750 2.800 2.800 0.000   0 2.770
SGMI89 23/06/2016 Put 6.750 0.030 0.030 0.000   0 0.035
SGMIG9 23/06/2016 Call 7.000 2.565 2.565 0.000   120 2.535
SGMIH9 23/06/2016 Put 7.000 0.045 0.045 0.000   62 0.050
SGMXG8 23/06/2016 Call 7.250 2.335 2.335 0.000   0 2.305
SGMXH8 23/06/2016 Put 7.250 0.060 0.060 0.000   93 0.070
SGMWY8 23/06/2016 Call 7.500 2.105 2.105 0.000   30 2.080
SGMWZ8 23/06/2016 Put 7.500 0.085 0.085 0.000   189 0.095
SGMWE8 23/06/2016 Call 7.750 1.885 1.885 0.000   4,140 1.860
SGMWF8 23/06/2016 Put 7.750 0.115 0.115 0.000   0 0.125
SGMVV8 23/06/2016 Call 8.000 1.670 1.670 0.000   10 1.645
SGMVW8 23/06/2016 Put 8.000 0.150 0.150 0.000   0 0.165
SGMVT8 23/06/2016 Call 8.250 1.465 1.465 0.000   0 1.440
SGMVU8 23/06/2016 Put 8.250 0.190 0.190 0.000   0 0.210
SGMUY8 23/06/2016 Call 8.500 1.265 1.265 0.000   5 1.245
SGMUZ8 23/06/2016 Put 8.500 0.245 0.245 0.000   150 0.265
SGMUW8 23/06/2016 Call 8.750 1.085 1.085 0.000   2 1.065
SGMUX8 23/06/2016 Put 8.750 0.315 0.315 0.000   100 0.330
SGMTU8 23/06/2016 Call 9.000 0.915 0.915 0.000   0 0.900
SGMTV8 23/06/2016 Put 9.000 0.395 0.395 0.000   0 0.415
SGMTM8 23/06/2016 Call 9.250 0.760 0.760 0.755 40 100 0.745
SGMTN8 23/06/2016 Put 9.250 0.490 0.490 0.000   0 0.515
SGMU78 23/06/2016 Call 9.500 0.620 0.620 0.000   0 0.610
SGMU88 23/06/2016 Put 9.500 0.600 0.600 0.000   35 0.625
SGMTY8 23/06/2016 Call 9.750 0.500 0.500 0.000   0 0.490
SGMTZ8 23/06/2016 Put 9.750 0.735 0.735 0.000   0 0.760
SGMTS8 23/06/2016 Call 10.000 0.395 0.395 0.000   0 0.390
SGMTT8 23/06/2016 Put 10.000 0.885 0.885 0.000   160 0.910
SGMUB8 23/06/2016 Call 10.250 0.305 0.305 0.000   0 0.305
SGMUC8 23/06/2016 Put 10.250 1.050 1.050 0.000   0 1.075
SGMUF8 23/06/2016 Call 10.500 0.235 0.235 0.000   0 0.235
SGMUG8 23/06/2016 Put 10.500 1.230 1.230 0.000   0 1.260
SGMU18 23/06/2016 Call 10.750 0.175 0.175 0.000   0 0.175
SGMU28 23/06/2016 Put 10.750 1.420 1.420 0.000   0 1.450
SGMTQ8 23/06/2016 Call 11.000 0.130 0.130 0.000   0 0.130
SGMTR8 23/06/2016 Put 11.000 1.625 1.625 0.000   0 1.655
SGMUD8 23/06/2016 Call 11.250 0.095 0.095 0.000   0 0.100
SGMUE8 23/06/2016 Put 11.250 1.845 1.845 0.000   0 1.875
SGMU58 23/06/2016 Call 11.500 0.070 0.070 0.000   0 0.075
SGMU68 23/06/2016 Put 11.500 2.065 2.065 0.000   0 2.100
SGMTW8 23/06/2016 Call 11.750 0.050 0.050 0.000   0 0.055
SGMTX8 23/06/2016 Put 11.750 2.300 2.300 0.000   0 2.330
SGMTO8 23/06/2016 Call 12.000 0.035 0.035 0.000   0 0.040
SGMTP8 23/06/2016 Put 12.000 2.535 2.535 0.000   0 2.570
SGMU98 23/06/2016 Call 12.250 0.030 0.030 0.000   0 0.025
SGMUA8 23/06/2016 Put 12.250 2.780 2.780 0.000   0 2.810
SGMU38 23/06/2016 Call 12.500 0.020 0.020 0.000   0 0.020
SGMU48 23/06/2016 Put 12.500 3.025 3.025 0.000   0 3.055
SGMYT8 23/06/2016 Call 12.750 0.015 0.015 0.000   0 0.015
SGMYU8 23/06/2016 Put 12.750 3.275 3.275 0.000   0 3.300
SGMZW8 23/06/2016 Call 13.000 0.010 0.010 0.000   0 0.010
SGMZX8 23/06/2016 Put 13.000 3.525 3.525 0.000   0 3.550
SGMB49 23/06/2016 Call 13.250 0.007 0.007 0.000   0 0.007
SGMB59 23/06/2016 Put 13.250 3.775 3.775 0.000   0 3.800
SGMBJ9 23/06/2016 Call 13.500 0.005 0.005 0.000   0 0.005
SGMBK9 23/06/2016 Put 13.500 4.025 4.025 0.000   0 4.050
SGMW49 28/07/2016 Call 0.010 9.520 9.520 0.000      
SGMPR9 28/07/2016 Call 5.000 4.520 4.520 0.000   0 4.495
SGMPS9 28/07/2016 Put 5.000 0.006 0.006 0.000   0 0.005
SGMPT9 28/07/2016 Call 5.250 4.275 4.275 0.000   0 4.250
SGMPU9 28/07/2016 Put 5.250 0.010 0.010 0.000   0 0.008
SGMQA9 28/07/2016 Call 5.500 4.030 4.030 0.000   0 4.010
SGMQB9 28/07/2016 Put 5.500 0.015 0.015 0.000   0 0.015
SGMPL9 28/07/2016 Call 5.750 3.785 3.785 0.000   0 3.770
SGMPM9 28/07/2016 Put 5.750 0.025 0.025 0.000   0 0.020
SGMPN9 28/07/2016 Call 6.000 3.550 3.550 0.000   0 3.530
SGMPO9 28/07/2016 Put 6.000 0.035 0.035 0.000   0 0.035
SGMPZ9 28/07/2016 Call 6.250 3.315 3.315 0.000   0 3.295
SGMQ19 28/07/2016 Put 6.250 0.050 0.050 0.000   0 0.045
SGMQ89 28/07/2016 Call 6.500 3.080 3.080 0.000   0 3.060
SGMQ99 28/07/2016 Put 6.500 0.065 0.065 0.000   0 0.065
SGMP99 28/07/2016 Call 6.750 2.855 2.855 0.000   0 2.830
SGMPK9 28/07/2016 Put 6.750 0.085 0.085 0.000   0 0.085
SGMPP9 28/07/2016 Call 7.000 2.630 2.630 0.000   0 2.605
SGMPQ9 28/07/2016 Put 7.000 0.105 0.105 0.000   0 0.110
SGMPX9 28/07/2016 Call 7.250 2.410 2.410 0.000   0 2.385
SGMPY9 28/07/2016 Put 7.250 0.135 0.135 0.000   0 0.140
SGMQ69 28/07/2016 Call 7.500 2.195 2.195 0.000   0 2.170
SGMQ79 28/07/2016 Put 7.500 0.165 0.165 0.000   0 0.175
SGMP79 28/07/2016 Call 7.750 1.985 1.985 0.000   0 1.960
SGMP89 28/07/2016 Put 7.750 0.205 0.205 0.000   0 0.215
SGMPV9 28/07/2016 Call 8.000 1.780 1.780 0.000   0 1.760
SGMPW9 28/07/2016 Put 8.000 0.250 0.250 0.000   19 0.260
SGMQ29 28/07/2016 Call 8.250 1.585 1.585 0.000   0 1.565
SGMQ39 28/07/2016 Put 8.250 0.300 0.300 0.000   0 0.315
SGMQ49 28/07/2016 Call 8.500 1.405 1.405 0.000   0 1.385
SGMQ59 28/07/2016 Put 8.500 0.370 0.370 0.000   0 0.385
SGMQD9 28/07/2016 Call 8.750 1.230 1.230 0.000   0 1.215
SGMQE9 28/07/2016 Put 8.750 0.440 0.440 0.000   0 0.465
SGMQF9 28/07/2016 Call 9.000 1.070 1.070 0.000   0 1.055
SGMQG9 28/07/2016 Put 9.000 0.530 0.530 0.000   0 0.555
SGMQH9 28/07/2016 Call 9.250 0.920 0.920 0.000   0 0.910
SGMQI9 28/07/2016 Put 9.250 0.635 0.635 0.000   0 0.660
SGMQL9 28/07/2016 Call 9.500 0.780 0.780 0.000   0 0.775
SGMQM9 28/07/2016 Put 9.500 0.745 0.745 0.000   0 0.775
SGMS59 28/07/2016 Call 9.750 0.660 0.660 0.000   0 0.655
SGMS69 28/07/2016 Put 9.750 0.880 0.880 0.000   0 0.905
SGMS39 28/07/2016 Call 10.000 0.550 0.550 0.000   0 0.550
SGMS49 28/07/2016 Put 10.000 1.025 1.025 0.000   0 1.050
SGMSH9 28/07/2016 Call 10.250 0.450 0.450 0.415 2,000 3,750 0.455
SGMSI9 28/07/2016 Put 10.250 1.180 1.180 0.000   0 1.205
SGMSP9 28/07/2016 Call 10.500 0.370 0.370 0.000   0 0.375
SGMSQ9 28/07/2016 Put 10.500 1.355 1.355 0.000   0 1.380
SGMSX9 28/07/2016 Call 10.750 0.300 0.300 0.000   0 0.305
SGMSY9 28/07/2016 Put 10.750 1.535 1.535 0.000   0 1.565
SGMU69 28/07/2016 Call 11.000 0.240 0.240 0.000   0 0.245
SGMU79 28/07/2016 Put 11.000 1.730 1.730 0.000   0 1.755
SGMUG9 28/07/2016 Call 11.250 0.190 0.190 0.000   100 0.200
SGMUH9 28/07/2016 Put 11.250 1.930 1.930 0.000   0 1.960
SGMUU9 28/07/2016 Call 11.500 0.150 0.150 0.000   0 0.160
SGMUV9 28/07/2016 Put 11.500 2.135 2.135 0.000   0 2.165
SGMUS9 28/07/2016 Call 11.750 0.120 0.120 0.000   0 0.125
SGMUT9 28/07/2016 Put 11.750 2.345 2.345 0.000   0 2.385
SGMR49 25/08/2016 Call 5.000 4.540 4.540 0.000   0 4.515
SGMR59 25/08/2016 Put 5.000 0.015 0.015 0.000   903 0.015
SGMR69 25/08/2016 Call 5.250 4.300 4.300 0.000   0 4.275
SGMR79 25/08/2016 Put 5.250 0.025 0.025 0.000   98 0.025
SGMRN9 25/08/2016 Call 5.500 4.060 4.060 0.000   0 4.040
SGMRO9 25/08/2016 Put 5.500 0.035 0.035 0.000   0 0.035
SGMQR9 25/08/2016 Call 5.750 3.825 3.825 0.000   0 3.805
SGMQS9 25/08/2016 Put 5.750 0.045 0.045 0.000   0 0.050
SGMR29 25/08/2016 Call 6.000 3.590 3.590 0.000   0 3.570
SGMR39 25/08/2016 Put 6.000 0.065 0.065 0.000   0 0.070
SGMR89 25/08/2016 Call 6.250 3.360 3.360 0.000   0 3.340
SGMR99 25/08/2016 Put 6.250 0.080 0.080 0.000   29 0.085
SGMRJ9 25/08/2016 Call 6.500 3.135 3.135 0.000   0 3.110
SGMRK9 25/08/2016 Put 6.500 0.105 0.105 0.000   0 0.110
SGMQT9 25/08/2016 Call 6.750 2.910 2.910 0.000   0 2.890
SGMQU9 25/08/2016 Put 6.750 0.130 0.130 0.000   0 0.135
SGMQX9 25/08/2016 Call 7.000 2.690 2.690 0.000   0 2.670
SGMQY9 25/08/2016 Put 7.000 0.160 0.160 0.000   300 0.165
SGMRH9 25/08/2016 Call 7.250 2.480 2.480 0.000   0 2.455
SGMRI9 25/08/2016 Put 7.250 0.190 0.190 0.000   0 0.200
SGMRL9 25/08/2016 Call 7.500 2.270 2.270 0.000   0 2.245
SGMRM9 25/08/2016 Put 7.500 0.235 0.235 0.000   0 0.240
SGMQV9 25/08/2016 Call 7.750 2.070 2.070 0.000   0 2.045
SGMQW9 25/08/2016 Put 7.750 0.280 0.280 0.000   0 0.290
SGMQZ9 25/08/2016 Call 8.000 1.875 1.875 0.000   0 1.855
SGMR19 25/08/2016 Put 8.000 0.335 0.335 0.000   0 0.345
SGMRF9 25/08/2016 Call 8.250 1.690 1.690 0.000   0 1.670
SGMRG9 25/08/2016 Put 8.250 0.395 0.395 0.000   0 0.410
SGMQP9 25/08/2016 Call 8.500 1.515 1.515 0.000   0 1.495
SGMQQ9 25/08/2016 Put 8.500 0.465 0.465 0.000   0 0.480
SGMRQ9 25/08/2016 Call 8.750 1.350 1.350 0.000   0 1.330
SGMRR9 25/08/2016 Put 8.750 0.545 0.545 0.000   100 0.565
SGMRU9 25/08/2016 Call 9.000 1.190 1.190 0.000   0 1.175
SGMRV9 25/08/2016 Put 9.000 0.635 0.635 0.000   0 0.655
SGMRS9 25/08/2016 Call 9.250 1.045 1.045 0.000   0 1.035
SGMRT9 25/08/2016 Put 9.250 0.740 0.740 0.000   0 0.765
SGMRW9 25/08/2016 Call 9.500 0.910 0.910 0.000   300 0.900
SGMRX9 25/08/2016 Put 9.500 0.855 0.855 0.000   0 0.880
SGMS79 25/08/2016 Call 9.750 0.790 0.790 0.000   0 0.785
SGMS89 25/08/2016 Put 9.750 0.990 0.990 0.000   0 1.010
SGMS99 25/08/2016 Call 10.000 0.680 0.680 0.000   0 0.675
SGMSA9 25/08/2016 Put 10.000 1.130 1.130 0.000   7 1.155
SGMSJ9 25/08/2016 Call 10.250 0.585 0.585 0.000   0 0.580
SGMSK9 25/08/2016 Put 10.250 1.285 1.285 0.000   0 1.305
SGMSR9 25/08/2016 Call 10.500 0.500 0.500 0.000   1,875 0.495
SGMSS9 25/08/2016 Put 10.500 1.450 1.450 0.000   0 1.475
SGMSZ9 25/08/2016 Call 10.750 0.425 0.425 0.000   0 0.420
SGMT19 25/08/2016 Put 10.750 1.625 1.625 0.000   0 1.650
SGMU89 25/08/2016 Call 11.000 0.360 0.360 0.000   0 0.355
SGMU99 25/08/2016 Put 11.000 1.815 1.815 0.000   0 1.840
SGMUI9 25/08/2016 Call 11.250 0.300 0.300 0.000   0 0.295
SGMUJ9 25/08/2016 Put 11.250 2.005 2.005 0.000   0 2.030
SGMUW9 25/08/2016 Call 11.500 0.250 0.250 0.000   0 0.245
SGMUX9 25/08/2016 Put 11.500 2.205 2.205 0.000   0 2.235
SGMUY9 25/08/2016 Call 11.750 0.200 0.200 0.000   0 0.190
SGMUZ9 25/08/2016 Put 11.750 2.400 2.400 0.000   0 2.440
SGMCW9 29/09/2016 Call 0.010 9.565 9.565 0.000   0 9.535
SGMMK9 29/09/2016 Call 4.800 4.765 4.765 0.000   0 4.740
SGMML9 29/09/2016 Put 4.800 0.020 0.020 0.000   0 0.025
SGMM49 29/09/2016 Call 4.900 4.665 4.665 0.000   0 4.645
SGMM59 29/09/2016 Put 4.900 0.025 0.025 0.000   0 0.030
SGMLM9 29/09/2016 Call 5.000 4.570 4.570 0.000   0 4.545
SGMLN9 29/09/2016 Put 5.000 0.030 0.030 0.000   0 0.035
SGMK89 29/09/2016 Call 5.250 4.330 4.330 0.000   0 4.310
SGMK99 29/09/2016 Put 5.250 0.040 0.040 0.000   0 0.045
SGMK69 29/09/2016 Call 5.500 4.095 4.095 0.000   0 4.075
SGMK79 29/09/2016 Put 5.500 0.055 0.055 0.000   0 0.060
SGMKA9 29/09/2016 Call 5.750 3.860 3.860 0.000   0 3.845
SGMKB9 29/09/2016 Put 5.750 0.075 0.075 0.000   0 0.080
SGMIQ9 29/09/2016 Call 6.000 3.630 3.630 0.000   0 3.615
SGMIR9 29/09/2016 Put 6.000 0.095 0.095 0.000   112 0.100
SGMIK9 29/09/2016 Call 6.250 3.405 3.405 0.000   0 3.385
SGMIL9 29/09/2016 Put 6.250 0.115 0.115 0.000   156 0.120
SGMIO9 29/09/2016 Call 6.500 3.185 3.185 0.000   0 3.165
SGMIP9 29/09/2016 Put 6.500 0.140 0.140 0.000   141 0.145
SGMIU9 29/09/2016 Call 6.750 2.970 2.970 0.000   0 2.945
SGMIV9 29/09/2016 Put 6.750 0.170 0.170 0.000   91 0.175
SGMIS9 29/09/2016 Call 7.000 2.755 2.755 0.000   12 2.730
SGMIT9 29/09/2016 Put 7.000 0.205 0.205 0.000   200 0.210
SGMIM9 29/09/2016 Call 7.250 2.550 2.550 0.000   0 2.525
SGMIN9 29/09/2016 Put 7.250 0.245 0.245 0.000   15 0.255
SGMIW9 29/09/2016 Call 7.500 2.345 2.345 0.000   0 2.320
SGMIX9 29/09/2016 Put 7.500 0.290 0.290 0.000   0 0.300
SGMCZ9 29/09/2016 Call 7.750 2.150 2.150 0.000   0 2.130
SGMD19 29/09/2016 Put 7.750 0.345 0.345 0.000   0 0.355
SGMC79 29/09/2016 Call 8.000 1.960 1.960 0.000   0 1.940
SGMC89 29/09/2016 Put 8.000 0.405 0.405 0.000   0 0.415
SGMC39 29/09/2016 Call 8.250 1.785 1.785 0.000   0 1.765
SGMC49 29/09/2016 Put 8.250 0.475 0.475 0.000   0 0.485
SGMCU9 29/09/2016 Call 8.500 1.610 1.610 0.000   0 1.590
SGMCV9 29/09/2016 Put 8.500 0.550 0.550 0.000   0 0.560
SGMCG9 29/09/2016 Call 8.750 1.450 1.450 0.000   0 1.435
SGMCH9 29/09/2016 Put 8.750 0.640 0.640 0.000   0 0.650
SGMCI9 29/09/2016 Call 9.000 1.295 1.295 0.000   0 1.280
SGMCJ9 29/09/2016 Put 9.000 0.730 0.730 0.000   0 0.745
SGMC19 29/09/2016 Call 9.250 1.160 1.160 0.000   0 1.145
SGMC29 29/09/2016 Put 9.250 0.845 0.845 0.000   0 0.860
SGMCQ9 29/09/2016 Call 9.500 1.025 1.025 0.000   0 1.010
SGMCR9 29/09/2016 Put 9.500 0.955 0.955 0.000   0 0.975
SGMCK9 29/09/2016 Call 9.750 0.910 0.910 0.000   0 0.895
SGMCL9 29/09/2016 Put 9.750 1.090 1.090 0.000   0 1.105
SGMC99 29/09/2016 Call 10.000 0.795 0.795 0.000   0 0.785
SGMCF9 29/09/2016 Put 10.000 1.225 1.225 0.000   0 1.245
SGMBY9 29/09/2016 Call 10.250 0.700 0.700 0.000   0 0.690
SGMBZ9 29/09/2016 Put 10.250 1.380 1.380 0.000   0 1.400
SGMCS9 29/09/2016 Call 10.500 0.605 0.605 0.000   0 0.600
SGMCT9 29/09/2016 Put 10.500 1.535 1.535 0.000   0 1.560
SGMCM9 29/09/2016 Call 10.750 0.530 0.530 0.000   1,875 0.525
SGMCN9 29/09/2016 Put 10.750 1.710 1.710 0.000   0 1.735
SGMC59 29/09/2016 Call 11.000 0.455 0.455 0.000   0 0.450
SGMC69 29/09/2016 Put 11.000 1.885 1.885 0.000   0 1.910
SGMBW9 29/09/2016 Call 11.250 0.395 0.395 0.000   0 0.390
SGMBX9 29/09/2016 Put 11.250 2.080 2.080 0.000   0 2.100
SGMCO9 29/09/2016 Call 11.500 0.335 0.335 0.000   0 0.330
SGMCP9 29/09/2016 Put 11.500 2.270 2.270 0.000   0 2.295
SGMD29 29/09/2016 Call 11.750 0.290 0.290 0.000   0 0.280
SGMD39 29/09/2016 Put 11.750 2.475 2.475 0.000   0 2.500
SGMD49 29/09/2016 Call 12.000 0.245 0.245 0.000   0 0.235
SGMD59 29/09/2016 Put 12.000 2.670 2.670 0.000   0 2.705
SGMV99 27/10/2016 Call 7.750 2.135 2.135 0.000      
SGMVA9 27/10/2016 Put 7.750 0.375 0.375 0.000      
SGMVN9 27/10/2016 Call 8.000 1.955 1.955 0.000      
SGMVO9 27/10/2016 Put 8.000 0.450 0.450 0.000      
SGMVZ9 27/10/2016 Call 8.250 1.780 1.780 0.000      
SGMW19 27/10/2016 Put 8.250 0.530 0.530 0.000      
SGMVJ9 27/10/2016 Call 8.500 1.615 1.615 0.000      
SGMVK9 27/10/2016 Put 8.500 0.615 0.615 0.000      
SGMVB9 27/10/2016 Call 8.750 1.460 1.460 0.000      
SGMVC9 27/10/2016 Put 8.750 0.710 0.710 0.000      
SGMVP9 27/10/2016 Call 9.000 1.315 1.315 0.000      
SGMVQ9 27/10/2016 Put 9.000 0.820 0.820 0.000      
SGMW29 27/10/2016 Call 9.250 1.180 1.180 0.000      
SGMW39 27/10/2016 Put 9.250 0.935 0.935 0.000      
SGMVF9 27/10/2016 Call 9.500 1.055 1.055 0.000      
SGMVG9 27/10/2016 Put 9.500 1.060 1.060 0.000      
SGMVR9 27/10/2016 Call 9.750 0.940 0.940 0.000      
SGMVS9 27/10/2016 Put 9.750 1.195 1.195 0.000      
SGMVX9 27/10/2016 Call 10.000 0.835 0.835 0.000      
SGMVY9 27/10/2016 Put 10.000 1.335 1.335 0.000      
SGMVL9 27/10/2016 Call 10.250 0.740 0.740 0.000      
SGMVM9 27/10/2016 Put 10.250 1.490 1.490 0.000      
SGMVD9 27/10/2016 Call 10.500 0.650 0.650 0.000      
SGMVE9 27/10/2016 Put 10.500 1.650 1.650 0.000      
SGMVT9 27/10/2016 Call 10.750 0.575 0.575 0.000      
SGMVU9 27/10/2016 Put 10.750 1.825 1.825 0.000      
SGMVV9 27/10/2016 Call 11.000 0.500 0.500 0.000      
SGMVW9 27/10/2016 Put 11.000 2.005 2.005 0.000      
SGMVH9 27/10/2016 Call 11.250 0.435 0.435 0.000      
SGMVI9 27/10/2016 Put 11.250 2.190 2.190 0.000      
SGMNR9 22/12/2016 Call 0.010 9.520 9.520 0.000   0 9.490
SGMP59 22/12/2016 Call 4.800 4.785 4.785 0.000   0 4.755
SGMP69 22/12/2016 Put 4.800 0.075 0.075 0.000   0 0.070
SGMNS9 22/12/2016 Call 4.900 4.690 4.690 0.000   0 4.665
SGMNT9 22/12/2016 Put 4.900 0.080 0.080 0.000   0 0.080
SGMNN9 22/12/2016 Call 5.000 4.595 4.595 0.000   0 4.570
SGMNO9 22/12/2016 Put 5.000 0.085 0.085 0.000   0 0.085
SGMN19 22/12/2016 Call 5.250 4.360 4.360 0.000   0 4.340
SGMN29 22/12/2016 Put 5.250 0.100 0.100 0.000   0 0.105
SGMMY9 22/12/2016 Call 5.500 4.130 4.130 0.000   0 4.110
SGMMZ9 22/12/2016 Put 5.500 0.125 0.125 0.000   0 0.125
SGMMU9 22/12/2016 Call 5.750 3.905 3.905 0.000   0 3.880
SGMMV9 22/12/2016 Put 5.750 0.145 0.145 0.000   0 0.150
SGMNL9 22/12/2016 Call 6.000 3.685 3.685 0.000   0 3.665
SGMNM9 22/12/2016 Put 6.000 0.175 0.175 0.000   0 0.180
SGMN39 22/12/2016 Call 6.250 3.465 3.465 0.000   0 3.445
SGMN49 22/12/2016 Put 6.250 0.205 0.205 0.000   0 0.210
SGMMO9 22/12/2016 Call 6.500 3.255 3.255 0.000   0 3.230
SGMMP9 22/12/2016 Put 6.500 0.240 0.240 0.000   0 0.245
SGMMQ9 22/12/2016 Call 6.750 3.045 3.045 0.000   0 3.025
SGMMR9 22/12/2016 Put 6.750 0.280 0.280 0.000   0 0.290
SGMN59 22/12/2016 Call 7.000 2.840 2.840 0.000   12 2.820
SGMN69 22/12/2016 Put 7.000 0.325 0.325 0.000   0 0.335
SGMNP9 22/12/2016 Call 7.250 2.645 2.645 0.000   0 2.625
SGMNQ9 22/12/2016 Put 7.250 0.380 0.380 0.000   0 0.390
SGMMM9 22/12/2016 Call 7.500 2.455 2.455 0.000   0 2.430
SGMMN9 22/12/2016 Put 7.500 0.435 0.435 0.000   0 0.445
SGMN99 22/12/2016 Call 7.750 2.270 2.270 0.000   0 2.250
SGMNK9 22/12/2016 Put 7.750 0.505 0.505 0.000   0 0.515
SGMN79 22/12/2016 Call 8.000 2.095 2.095 0.000   0 2.070
SGMN89 22/12/2016 Put 8.000 0.575 0.575 0.000   0 0.585
SGMMW9 22/12/2016 Call 8.250 1.920 1.920 0.000   0 1.905
SGMMX9 22/12/2016 Put 8.250 0.655 0.655 0.000   0 0.670
SGMMS9 22/12/2016 Call 8.500 1.765 1.765 0.000   0 1.745
SGMMT9 22/12/2016 Put 8.500 0.745 0.745 0.000   0 0.760
SGMNU9 22/12/2016 Call 8.750 1.605 1.605 0.000   0 1.590
SGMNV9 22/12/2016 Put 8.750 0.840 0.840 0.000   0 0.850
SGMNY9 22/12/2016 Call 9.000 1.465 1.465 0.000   2,850 1.450
SGMNZ9 22/12/2016 Put 9.000 0.945 0.945 0.000   0 0.965
SGMP39 22/12/2016 Call 9.250 1.330 1.330 0.000   0 1.315
SGMP49 22/12/2016 Put 9.250 1.060 1.060 0.000   0 1.075
SGMQN9 22/12/2016 Call 9.500 1.200 1.200 0.000   0 1.190
SGMQO9 22/12/2016 Put 9.500 1.185 1.185 0.000   0 1.200
SGMSB9 22/12/2016 Call 9.750 1.085 1.085 0.000   0 1.075
SGMSC9 22/12/2016 Put 9.750 1.315 1.315 0.000   0 1.335
SGMSD9 22/12/2016 Call 10.000 0.975 0.975 0.000   0 0.965
SGMSE9 22/12/2016 Put 10.000 1.450 1.450 0.000   0 1.470
SGMSL9 22/12/2016 Call 10.250 0.880 0.880 0.000   0 0.870
SGMSM9 22/12/2016 Put 10.250 1.605 1.605 0.000   0 1.625
SGMST9 22/12/2016 Call 10.500 0.790 0.790 0.000   0 0.780
SGMSU9 22/12/2016 Put 10.500 1.760 1.760 0.000   0 1.780
SGMT29 22/12/2016 Call 10.750 0.710 0.710 0.000   0 0.700
SGMT39 22/12/2016 Put 10.750 1.930 1.930 0.000   0 1.950
SGMUA9 22/12/2016 Call 11.000 0.635 0.635 0.000   0 0.625
SGMUB9 22/12/2016 Put 11.000 2.105 2.105 0.000   0 2.125
SGMUK9 22/12/2016 Call 11.250 0.565 0.565 0.000   0 0.555
SGMUL9 22/12/2016 Put 11.250 2.285 2.285 0.000   0 2.305
SGMV19 22/12/2016 Call 11.500 0.510 0.510 0.000   0 0.500
SGMV29 22/12/2016 Put 11.500 2.480 2.480 0.000   0 2.505
SGMV39 22/12/2016 Call 11.750 0.465 0.465 0.000   0 0.445
SGMV49 22/12/2016 Put 11.750 2.685 2.685 0.000   0 2.715
SGMTY9 30/03/2017 Call 0.010 9.450 9.450 0.000   0 9.420
SGMU29 30/03/2017 Call 6.750 3.140 3.140 0.000   0 3.110
SGMU39 30/03/2017 Put 6.750 0.390 0.390 0.000   0 0.400
SGMTZ9 30/03/2017 Call 7.000 2.945 2.945 0.000   0 2.925
SGMU19 30/03/2017 Put 7.000 0.450 0.450 0.000   0 0.460
SGMTC9 30/03/2017 Call 7.250 2.755 2.755 0.000   0 2.735
SGMTD9 30/03/2017 Put 7.250 0.510 0.510 0.000   0 0.520
SGMTQ9 30/03/2017 Call 7.500 2.575 2.575 0.000   0 2.555
SGMTR9 30/03/2017 Put 7.500 0.580 0.580 0.000   0 0.590
SGMT89 30/03/2017 Call 7.750 2.400 2.400 0.000   0 2.380
SGMT99 30/03/2017 Put 7.750 0.655 0.655 0.000   0 0.665
SGMTG9 30/03/2017 Call 8.000 2.230 2.230 0.000   0 2.210
SGMTH9 30/03/2017 Put 8.000 0.735 0.735 0.000   0 0.745
SGMTW9 30/03/2017 Call 8.250 2.075 2.075 0.000   0 2.055
SGMTX9 30/03/2017 Put 8.250 0.825 0.825 0.000   0 0.835
SGMTM9 30/03/2017 Call 8.500 1.915 1.915 0.000   0 1.900
SGMTN9 30/03/2017 Put 8.500 0.915 0.915 0.000   0 0.925
SGMTA9 30/03/2017 Call 8.750 1.775 1.775 0.000   0 1.760
SGMTB9 30/03/2017 Put 8.750 1.020 1.020 0.000   0 1.035
SGMTI9 30/03/2017 Call 9.000 1.635 1.635 0.000   0 1.625
SGMTJ9 30/03/2017 Put 9.000 1.135 1.135 0.000   0 1.145
SGMTU9 30/03/2017 Call 9.250 1.500 1.500 0.000   0 1.490
SGMTV9 30/03/2017 Put 9.250 1.245 1.245 0.000   0 1.260
SGMTO9 30/03/2017 Call 9.500 1.385 1.385 0.000   0 1.375
SGMTP9 30/03/2017 Put 9.500 1.375 1.375 0.000   0 1.390
SGMT49 30/03/2017 Call 9.750 1.270 1.270 0.000   0 1.260
SGMT59 30/03/2017 Put 9.750 1.505 1.505 0.000   0 1.520
SGMTE9 30/03/2017 Call 10.000 1.160 1.160 0.000   0 1.150
SGMTF9 30/03/2017 Put 10.000 1.645 1.645 0.000   0 1.660
SGMTS9 30/03/2017 Call 10.250 1.065 1.065 0.000   0 1.055
SGMTT9 30/03/2017 Put 10.250 1.795 1.795 0.000   0 1.815
SGMTK9 30/03/2017 Call 10.500 0.975 0.975 0.000   0 0.965
SGMTL9 30/03/2017 Put 10.500 1.950 1.950 0.000   0 1.970
SGMT69 30/03/2017 Call 10.750 0.885 0.885 0.000   0 0.880
SGMT79 30/03/2017 Put 10.750 2.110 2.110 0.000   0 2.130
SGMUC9 30/03/2017 Call 11.000 0.815 0.815 0.000   0 0.805
SGMUD9 30/03/2017 Put 11.000 2.280 2.280 0.000   0 2.305
SGMUM9 30/03/2017 Call 11.250 0.745 0.745 0.000   0 0.735
SGMUN9 30/03/2017 Put 11.250 2.455 2.455 0.000   0 2.475
SGMV79 30/03/2017 Call 11.500 0.675 0.675 0.000   0 0.670
SGMV89 30/03/2017 Put 11.500 2.635 2.635 0.000   0 2.655
SGMV59 30/03/2017 Call 11.750 0.620 0.620 0.000   0 0.620
SGMV69 30/03/2017 Put 11.750 2.830 2.830 0.000   0 2.845

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.