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 9.310 Up 0.010 9.140 9.410 9.400 9.420 9.120 828,801 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 9.300 9.300 0.000   0 9.300
SGMMK9 29/09/2016 Call 4.800 4.510 4.510 0.000   0 4.510
SGMML9 29/09/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SGMM49 29/09/2016 Call 4.900 4.410 4.410 0.000   0 4.410
SGMM59 29/09/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SGMLM9 29/09/2016 Call 5.000 4.310 4.310 0.000   0 4.310
SGMLN9 29/09/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SGMK89 29/09/2016 Call 5.250 4.060 4.060 0.000   0 4.060
SGMK99 29/09/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SGMK69 29/09/2016 Call 5.500 3.815 3.815 0.000   0 3.815
SGMK79 29/09/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SGMKA9 29/09/2016 Call 5.750 3.565 3.565 0.000   0 3.565
SGMKB9 29/09/2016 Put 5.750 0.000 0.000 0.000   0 0.000
SGMIQ9 29/09/2016 Call 6.000 3.315 3.315 0.000   0 3.315
SGMIR9 29/09/2016 Put 6.000 0.000 0.000 0.000   112 0.000
SGMIK9 29/09/2016 Call 6.250 3.065 3.065 0.000   0 3.065
SGMIL9 29/09/2016 Put 6.250 0.000 0.000 0.000   156 0.000
SGMIO9 29/09/2016 Call 6.500 2.815 2.815 0.000   0 2.815
SGMIP9 29/09/2016 Put 6.500 0.000 0.000 0.000   41 0.000
SGMIU9 29/09/2016 Call 6.750 2.565 2.565 0.000   0 2.565
SGMIV9 29/09/2016 Put 6.750 0.000 0.000 0.000   91 0.000
SGMIS9 29/09/2016 Call 7.000 2.315 2.315 0.000   12 2.315
SGMIT9 29/09/2016 Put 7.000 0.000 0.000 0.000   126 0.000
SGMIM9 29/09/2016 Call 7.250 2.065 2.065 0.000   0 2.065
SGMIN9 29/09/2016 Put 7.250 0.000 0.000 0.000   115 0.000
SGMIW9 29/09/2016 Call 7.500 1.815 1.815 0.000   0 1.815
SGMIX9 29/09/2016 Put 7.500 0.000 0.000 0.000   0 0.000
SGMCZ9 29/09/2016 Call 7.750 1.570 1.570 0.000   0 1.570
SGMD19 29/09/2016 Put 7.750 0.000 0.000 0.000   218 0.000
SGMC79 29/09/2016 Call 8.000 1.320 1.320 0.000   30 1.320
SGMC89 29/09/2016 Put 8.000 0.000 0.000 0.000   150 0.000
SGMC39 29/09/2016 Call 8.250 1.075 1.075 0.000   100 1.075
SGMC49 29/09/2016 Put 8.250 0.001 0.001 0.000   120 0.001
SGMCU9 29/09/2016 Call 8.500 0.835 0.835 0.000   53 0.835
SGMCV9 29/09/2016 Put 8.500 0.004 0.004 0.000   174 0.004
SGMCG9 29/09/2016 Call 8.750 0.605 0.605 0.000   50 0.605
SGMCH9 29/09/2016 Put 8.750 0.015 0.015 0.000   38 0.015
SGMCI9 29/09/2016 Call 9.000 0.395 0.395 0.000   16 0.395
SGMCJ9 29/09/2016 Put 9.000 0.055 0.055 0.000   20 0.055
SGMC19 29/09/2016 Call 9.250 0.225 0.225 0.000   10 0.225
SGMC29 29/09/2016 Put 9.250 0.140 0.140 0.000   30 0.140
SGMCQ9 29/09/2016 Call 9.500 0.105 0.105 0.000   42 0.105
SGMCR9 29/09/2016 Put 9.500 0.280 0.280 0.000   1,000 0.280
SGMCK9 29/09/2016 Call 9.750 0.035 0.035 0.000   1,000 0.035
SGMCL9 29/09/2016 Put 9.750 0.475 0.475 0.000   0 0.475
SGMC99 29/09/2016 Call 10.000 0.010 0.010 0.000   150 0.010
SGMCF9 29/09/2016 Put 10.000 0.705 0.705 0.000   0 0.705
SGMBY9 29/09/2016 Call 10.250 0.002 0.002 0.000   0 0.002
SGMBZ9 29/09/2016 Put 10.250 0.945 0.945 0.000   0 0.945
SGMCS9 29/09/2016 Call 10.500 0.000 0.000 0.000   0 0.000
SGMCT9 29/09/2016 Put 10.500 1.195 1.195 0.000   0 1.195
SGMCM9 29/09/2016 Call 10.750 0.000 0.000 0.000   1,875 0.000
SGMCN9 29/09/2016 Put 10.750 1.440 1.440 0.000   0 1.440
SGMC59 29/09/2016 Call 11.000 0.000 0.000 0.000   0 0.000
SGMC69 29/09/2016 Put 11.000 1.690 1.690 0.000   0 1.690
SGMBW9 29/09/2016 Call 11.250 0.000 0.000 0.000   77 0.000
SGMBX9 29/09/2016 Put 11.250 1.940 1.940 0.000   0 1.940
SGMCO9 29/09/2016 Call 11.500 0.000 0.000 0.000   0 0.000
SGMCP9 29/09/2016 Put 11.500 2.190 2.190 0.000   0 2.190
SGMD29 29/09/2016 Call 11.750 0.000 0.000 0.000   0 0.000
SGMD39 29/09/2016 Put 11.750 2.440 2.440 0.000   0 2.440
SGMD49 29/09/2016 Call 12.000 0.000 0.000 0.000   0 0.000
SGMD59 29/09/2016 Put 12.000 2.690 2.690 0.000   0 2.690
SGMBI7 27/10/2016 Call 0.010 9.195 9.195 0.000   0 9.195
SGMXQ9 27/10/2016 Call 5.750 3.565 3.565 0.000   0 3.565
SGMXR9 27/10/2016 Put 5.750 0.000 0.000 0.000   0 0.000
SGMXK9 27/10/2016 Call 6.000 3.315 3.315 0.000   0 3.315
SGMXL9 27/10/2016 Put 6.000 0.000 0.000 0.000   0 0.000
SGMWH9 27/10/2016 Call 6.250 3.065 3.065 0.000   0 3.065
SGMWI9 27/10/2016 Put 6.250 0.000 0.000 0.000   0 0.000
SGMWD9 27/10/2016 Call 6.500 2.815 2.815 0.000   9 2.815
SGMWE9 27/10/2016 Put 6.500 0.001 0.001 0.000   0 0.001
SGMW79 27/10/2016 Call 6.750 2.565 2.565 0.000   0 2.565
SGMW89 27/10/2016 Put 6.750 0.002 0.002 0.000   0 0.002
SGMWB9 27/10/2016 Call 7.000 2.320 2.320 0.000   0 2.320
SGMWC9 27/10/2016 Put 7.000 0.004 0.004 0.000   0 0.004
SGMW99 27/10/2016 Call 7.250 2.070 2.070 0.000   0 2.070
SGMWA9 27/10/2016 Put 7.250 0.009 0.009 0.000   0 0.009
SGMW59 27/10/2016 Call 7.500 1.825 1.825 0.000   0 1.825
SGMW69 27/10/2016 Put 7.500 0.020 0.020 0.000   0 0.020
SGMV99 27/10/2016 Call 7.750 1.580 1.580 0.000   0 1.580
SGMVA9 27/10/2016 Put 7.750 0.035 0.035 0.000   10 0.035
SGMVN9 27/10/2016 Call 8.000 1.345 1.345 0.000   0 1.345
SGMVO9 27/10/2016 Put 8.000 0.055 0.055 0.000   96 0.055
SGMVZ9 27/10/2016 Call 8.250 1.110 1.110 0.000   0 1.110
SGMW19 27/10/2016 Put 8.250 0.090 0.090 0.000   0 0.090
SGMVJ9 27/10/2016 Call 8.500 0.890 0.890 0.000   0 0.890
SGMVK9 27/10/2016 Put 8.500 0.140 0.140 0.000   0 0.140
SGMVB9 27/10/2016 Call 8.750 0.690 0.690 0.000   15 0.690
SGMVC9 27/10/2016 Put 8.750 0.205 0.205 0.000   39 0.205
SGMVP9 27/10/2016 Call 9.000 0.510 0.510 0.000   0 0.510
SGMVQ9 27/10/2016 Put 9.000 0.295 0.295 0.000   0 0.295
SGMW29 27/10/2016 Call 9.250 0.365 0.365 0.000   10 0.365
SGMW39 27/10/2016 Put 9.250 0.410 0.410 0.000   0 0.410
SGMVF9 27/10/2016 Call 9.500 0.250 0.250 0.000   338 0.250
SGMVG9 27/10/2016 Put 9.500 0.550 0.550 0.000   0 0.550
SGMVR9 27/10/2016 Call 9.750 0.165 0.165 0.000   0 0.165
SGMVS9 27/10/2016 Put 9.750 0.715 0.715 0.000   0 0.715
SGMVX9 27/10/2016 Call 10.000 0.105 0.105 0.000   20 0.105
SGMVY9 27/10/2016 Put 10.000 0.905 0.905 0.000   0 0.905
SGMVL9 27/10/2016 Call 10.250 0.065 0.065 0.000   600 0.065
SGMVM9 27/10/2016 Put 10.250 1.110 1.110 0.000   0 1.110
SGMVD9 27/10/2016 Call 10.500 0.035 0.035 0.000   10 0.035
SGMVE9 27/10/2016 Put 10.500 1.335 1.335 0.000   0 1.335
SGMVT9 27/10/2016 Call 10.750 0.020 0.020 0.000   0 0.020
SGMVU9 27/10/2016 Put 10.750 1.570 1.570 0.000   0 1.570
SGMVV9 27/10/2016 Call 11.000 0.010 0.010 0.000   0 0.010
SGMVW9 27/10/2016 Put 11.000 1.810 1.810 0.000   0 1.810
SGMVH9 27/10/2016 Call 11.250 0.006 0.006 0.000   0 0.006
SGMVI9 27/10/2016 Put 11.250 2.055 2.055 0.000   0 2.055
SGMCZ7 27/10/2016 Call 11.500 0.003 0.003 0.000   97 0.003
SGMD17 27/10/2016 Put 11.500 2.305 2.305 0.000   0 2.305
SGMDK7 27/10/2016 Call 11.750 0.002 0.002 0.000   0 0.002
SGMDL7 27/10/2016 Put 11.750 2.555 2.555 0.000   0 2.555
SGMDM7 27/10/2016 Call 12.000 0.001 0.001 0.000   0 0.001
SGMDN7 27/10/2016 Put 12.000 2.805 2.805 0.000   0 2.805
SGMCY7 24/11/2016 Call 0.010 9.205 9.205 0.000   0 9.205
SGMXS9 24/11/2016 Call 5.750 3.565 3.565 0.000   0 3.565
SGMXT9 24/11/2016 Put 5.750 0.001 0.001 0.000   0 0.001
SGMXM9 24/11/2016 Call 6.000 3.315 3.315 0.000   0 3.315
SGMXN9 24/11/2016 Put 6.000 0.002 0.002 0.000   0 0.002
SGMXI9 24/11/2016 Call 6.250 3.065 3.065 0.000   0 3.065
SGMXJ9 24/11/2016 Put 6.250 0.005 0.005 0.000   0 0.005
SGMWT9 24/11/2016 Call 6.500 2.820 2.820 0.000   0 2.820
SGMWU9 24/11/2016 Put 6.500 0.010 0.010 0.000   0 0.010
SGMWR9 24/11/2016 Call 6.750 2.570 2.570 0.000   0 2.570
SGMWS9 24/11/2016 Put 6.750 0.015 0.015 0.000   0 0.015
SGMWZ9 24/11/2016 Call 7.000 2.325 2.325 0.000   0 2.325
SGMX19 24/11/2016 Put 7.000 0.030 0.030 0.000   100 0.030
SGMXF9 24/11/2016 Call 7.250 2.080 2.080 0.000   0 2.080
SGMXG9 24/11/2016 Put 7.250 0.045 0.045 0.000   0 0.045
SGMWV9 24/11/2016 Call 7.500 1.840 1.840 0.000   0 1.840
SGMWW9 24/11/2016 Put 7.500 0.070 0.070 0.000   0 0.070
SGMWP9 24/11/2016 Call 7.750 1.605 1.605 0.000   0 1.605
SGMWQ9 24/11/2016 Put 7.750 0.100 0.100 0.000   50 0.100
SGMX29 24/11/2016 Call 8.000 1.385 1.385 0.000   0 1.385
SGMX39 24/11/2016 Put 8.000 0.140 0.140 0.000   10 0.140
SGMXC9 24/11/2016 Call 8.250 1.175 1.175 0.000   0 1.175
SGMXD9 24/11/2016 Put 8.250 0.190 0.190 0.000   0 0.190
SGMWN9 24/11/2016 Call 8.500 0.975 0.975 0.000   0 0.975
SGMWO9 24/11/2016 Put 8.500 0.250 0.250 0.000   0 0.250
SGMX49 24/11/2016 Call 8.750 0.795 0.795 0.000   0 0.795
SGMX59 24/11/2016 Put 8.750 0.330 0.330 0.000   0 0.330
SGMX89 24/11/2016 Call 9.000 0.635 0.635 0.000   50 0.635
SGMX99 24/11/2016 Put 9.000 0.425 0.425 0.000   0 0.425
SGMWX9 24/11/2016 Call 9.250 0.495 0.495 0.000   10 0.495
SGMWY9 24/11/2016 Put 9.250 0.540 0.540 0.000   0 0.540
SGMWL9 24/11/2016 Call 9.500 0.380 0.380 0.000   31 0.380
SGMWM9 24/11/2016 Put 9.500 0.675 0.675 0.000   0 0.675
SGMX69 24/11/2016 Call 9.750 0.280 0.280 0.000   0 0.280
SGMX79 24/11/2016 Put 9.750 0.825 0.825 0.000   50 0.825
SGMXA9 24/11/2016 Call 10.000 0.200 0.200 0.000   200 0.200
SGMXB9 24/11/2016 Put 10.000 0.995 0.995 0.000   0 0.995
SGMZ19 24/11/2016 Call 10.250 0.140 0.140 0.000   0 0.140
SGMZ29 24/11/2016 Put 10.250 1.185 1.185 0.000   0 1.185
SGMZ39 24/11/2016 Call 10.500 0.095 0.095 0.000   461 0.095
SGMZ49 24/11/2016 Put 10.500 1.390 1.390 0.000   0 1.390
SGMZ99 24/11/2016 Call 10.750 0.060 0.060 0.000   416 0.060
SGMZA9 24/11/2016 Put 10.750 1.605 1.605 0.000   0 1.605
SGMZB9 24/11/2016 Call 11.000 0.040 0.040 0.000   0 0.040
SGMZC9 24/11/2016 Put 11.000 1.830 1.830 0.000   0 1.830
SGMBQ7 24/11/2016 Call 11.250 0.025 0.025 0.000   0 0.025
SGMBR7 24/11/2016 Put 11.250 2.065 2.065 0.000   0 2.065
SGMD27 24/11/2016 Call 11.500 0.015 0.015 0.000   0 0.015
SGMD37 24/11/2016 Put 11.500 2.310 2.310 0.000   0 2.310
SGMDO7 24/11/2016 Call 11.750 0.010 0.010 0.000   0 0.010
SGMDP7 24/11/2016 Put 11.750 2.555 2.555 0.000   0 2.555
SGMDQ7 24/11/2016 Call 12.000 0.006 0.006 0.000   0 0.006
SGMDR7 24/11/2016 Put 12.000 2.805 2.805 0.000   0 2.805
SGMNR9 22/12/2016 Call 0.010 9.220 9.220 0.000   0 9.220
SGMP59 22/12/2016 Call 4.800 4.515 4.515 0.000   0 4.515
SGMP69 22/12/2016 Put 4.800 0.001 0.001 0.000   0 0.001
SGMNS9 22/12/2016 Call 4.900 4.415 4.415 0.000   0 4.415
SGMNT9 22/12/2016 Put 4.900 0.001 0.001 0.000   0 0.001
SGMNN9 22/12/2016 Call 5.000 4.315 4.315 0.000   0 4.315
SGMNO9 22/12/2016 Put 5.000 0.002 0.002 0.000   0 0.002
SGMN19 22/12/2016 Call 5.250 4.065 4.065 0.000   0 4.065
SGMN29 22/12/2016 Put 5.250 0.003 0.003 0.000   0 0.003
SGMMY9 22/12/2016 Call 5.500 3.815 3.815 0.000   0 3.815
SGMMZ9 22/12/2016 Put 5.500 0.005 0.005 0.000   0 0.005
SGMMU9 22/12/2016 Call 5.750 3.565 3.565 0.000   0 3.565
SGMMV9 22/12/2016 Put 5.750 0.010 0.010 0.000   528 0.010
SGMNL9 22/12/2016 Call 6.000 3.315 3.315 0.000   0 3.315
SGMNM9 22/12/2016 Put 6.000 0.015 0.015 0.000   0 0.015
SGMN39 22/12/2016 Call 6.250 3.070 3.070 0.000   0 3.070
SGMN49 22/12/2016 Put 6.250 0.025 0.025 0.000   0 0.025
SGMMO9 22/12/2016 Call 6.500 2.820 2.820 0.000   0 2.820
SGMMP9 22/12/2016 Put 6.500 0.035 0.035 0.000   100 0.035
SGMMQ9 22/12/2016 Call 6.750 2.580 2.580 0.000   0 2.580
SGMMR9 22/12/2016 Put 6.750 0.050 0.050 0.000   0 0.050
SGMN59 22/12/2016 Call 7.000 2.340 2.340 0.000   12 2.340
SGMN69 22/12/2016 Put 7.000 0.070 0.070 0.000   200 0.070
SGMNP9 22/12/2016 Call 7.250 2.105 2.105 0.000   0 2.105
SGMNQ9 22/12/2016 Put 7.250 0.095 0.095 0.000   0 0.095
SGMMM9 22/12/2016 Call 7.500 1.880 1.880 0.000   0 1.880
SGMMN9 22/12/2016 Put 7.500 0.125 0.125 0.000   0 0.125
SGMN99 22/12/2016 Call 7.750 1.665 1.665 0.000   0 1.665
SGMNK9 22/12/2016 Put 7.750 0.160 0.160 0.000   0 0.160
SGMN79 22/12/2016 Call 8.000 1.460 1.460 0.000   0 1.460
SGMN89 22/12/2016 Put 8.000 0.210 0.210 0.000   72 0.210
SGMMW9 22/12/2016 Call 8.250 1.265 1.265 0.000   0 1.265
SGMMX9 22/12/2016 Put 8.250 0.265 0.265 0.000   0 0.265
SGMMS9 22/12/2016 Call 8.500 1.085 1.085 0.000   0 1.085
SGMMT9 22/12/2016 Put 8.500 0.335 0.335 0.000   0 0.335
SGMNU9 22/12/2016 Call 8.750 0.920 0.920 0.000   2,000 0.920
SGMNV9 22/12/2016 Put 8.750 0.425 0.425 0.000   0 0.425
SGMNY9 22/12/2016 Call 9.000 0.770 0.770 0.000   2,000 0.770
SGMNZ9 22/12/2016 Put 9.000 0.525 0.525 0.000   0 0.525
SGMP39 22/12/2016 Call 9.250 0.630 0.630 0.000   0 0.630
SGMP49 22/12/2016 Put 9.250 0.645 0.645 0.000   0 0.645
SGMQN9 22/12/2016 Call 9.500 0.510 0.510 0.000   19 0.510
SGMQO9 22/12/2016 Put 9.500 0.775 0.775 0.000   20 0.775
SGMSB9 22/12/2016 Call 9.750 0.405 0.405 0.000   10 0.405
SGMSC9 22/12/2016 Put 9.750 0.930 0.930 0.000   0 0.930
SGMSD9 22/12/2016 Call 10.000 0.320 0.320 0.000   0 0.320
SGMSE9 22/12/2016 Put 10.000 1.095 1.095 0.000   0 1.095
SGMSL9 22/12/2016 Call 10.250 0.245 0.245 0.000   0 0.245
SGMSM9 22/12/2016 Put 10.250 1.270 1.270 0.000   0 1.270
SGMST9 22/12/2016 Call 10.500 0.180 0.180 0.000   73 0.180
SGMSU9 22/12/2016 Put 10.500 1.460 1.460 0.000   0 1.460
SGMT29 22/12/2016 Call 10.750 0.130 0.130 0.000   0 0.130
SGMT39 22/12/2016 Put 10.750 1.665 1.665 0.000   0 1.665
SGMUA9 22/12/2016 Call 11.000 0.095 0.095 0.000   0 0.095
SGMUB9 22/12/2016 Put 11.000 1.880 1.880 0.000   0 1.880
SGMUK9 22/12/2016 Call 11.250 0.070 0.070 0.000   400 0.070
SGMUL9 22/12/2016 Put 11.250 2.105 2.105 0.000   0 2.105
SGMV19 22/12/2016 Call 11.500 0.045 0.045 0.000   0 0.045
SGMV29 22/12/2016 Put 11.500 2.335 2.335 0.000   0 2.335
SGMV39 22/12/2016 Call 11.750 0.035 0.035 0.000   0 0.035
SGMV49 22/12/2016 Put 11.750 2.570 2.570 0.000   0 2.570
SGMDS7 22/12/2016 Call 12.000 0.025 0.025 0.000   0 0.025
SGMDT7 22/12/2016 Put 12.000 2.810 2.810 0.000   0 2.810
SGMBL7 24/01/2017 Call 6.500 2.825 2.825 0.000   0 2.825
SGMBM7 24/01/2017 Put 6.500 0.075 0.075 0.000   0 0.075
SGMBJ7 24/01/2017 Call 6.750 2.590 2.590 0.000   0 2.590
SGMBK7 24/01/2017 Put 6.750 0.095 0.095 0.000   0 0.095
SGMZT9 24/01/2017 Call 7.000 2.360 2.360 0.000   0 2.360
SGMZU9 24/01/2017 Put 7.000 0.120 0.120 0.000   0 0.120
SGMB57 24/01/2017 Call 7.250 2.135 2.135 0.000   0 2.135
SGMB67 24/01/2017 Put 7.250 0.150 0.150 0.000   0 0.150
SGMZX9 24/01/2017 Call 7.500 1.925 1.925 0.000   0 1.925
SGMZY9 24/01/2017 Put 7.500 0.195 0.195 0.000   0 0.195
SGMZN9 24/01/2017 Call 7.750 1.720 1.720 0.000   0 1.720
SGMZO9 24/01/2017 Put 7.750 0.240 0.240 0.000   0 0.240
SGMZR9 24/01/2017 Call 8.000 1.530 1.530 0.000   0 1.530
SGMZS9 24/01/2017 Put 8.000 0.295 0.295 0.000   0 0.295
SGMB97 24/01/2017 Call 8.250 1.355 1.355 0.000   0 1.355
SGMBF7 24/01/2017 Put 8.250 0.365 0.365 0.000   0 0.365
SGMB17 24/01/2017 Call 8.500 1.185 1.185 0.000   0 1.185
SGMB27 24/01/2017 Put 8.500 0.445 0.445 0.000   0 0.445
SGMZL9 24/01/2017 Call 8.750 1.025 1.025 0.000   0 1.025
SGMZM9 24/01/2017 Put 8.750 0.535 0.535 0.000   0 0.535
SGMZP9 24/01/2017 Call 9.000 0.880 0.880 0.000   0 0.880
SGMZQ9 24/01/2017 Put 9.000 0.640 0.640 0.000   0 0.640
SGMBG7 24/01/2017 Call 9.250 0.745 0.745 0.000   0 0.745
SGMBH7 24/01/2017 Put 9.250 0.755 0.755 0.000   0 0.755
SGMZJ9 24/01/2017 Call 9.500 0.625 0.625 0.000   0 0.625
SGMZK9 24/01/2017 Put 9.500 0.885 0.885 0.000   0 0.885
SGMZV9 24/01/2017 Call 9.750 0.520 0.520 0.000   0 0.520
SGMZW9 24/01/2017 Put 9.750 1.030 1.030 0.000   0 1.030
SGMB77 24/01/2017 Call 10.000 0.425 0.425 0.000   0 0.425
SGMB87 24/01/2017 Put 10.000 1.185 1.185 0.000   0 1.185
SGMB37 24/01/2017 Call 10.250 0.345 0.345 0.000   0 0.345
SGMB47 24/01/2017 Put 10.250 1.350 1.350 0.000   0 1.350
SGMZH9 24/01/2017 Call 10.500 0.275 0.275 0.000   0 0.275
SGMZI9 24/01/2017 Put 10.500 1.535 1.535 0.000   0 1.535
SGMBO7 24/01/2017 Call 10.750 0.215 0.215 0.000   0 0.215
SGMBP7 24/01/2017 Put 10.750 1.725 1.725 0.000   0 1.725
SGMBU7 24/01/2017 Call 11.000 0.165 0.165 0.000   0 0.165
SGMBV7 24/01/2017 Put 11.000 1.930 1.930 0.000   0 1.930
SGMBS7 24/01/2017 Call 11.250 0.130 0.130 0.000   0 0.130
SGMBT7 24/01/2017 Put 11.250 2.140 2.140 0.000   0 2.140
SGMD47 24/01/2017 Call 11.500 0.095 0.095 0.000   0 0.095
SGMD57 24/01/2017 Put 11.500 2.365 2.365 0.000   0 2.365
SGMDU7 24/01/2017 Call 11.750 0.075 0.075 0.000   0 0.075
SGMDV7 24/01/2017 Put 11.750 2.590 2.590 0.000   0 2.590
SGMDW7 24/01/2017 Call 12.000 0.055 0.055 0.000   0 0.055
SGMDX7 24/01/2017 Put 12.000 2.830 2.830 0.000   0 2.830
SGMEG7 23/02/2017 Call 7.250 2.205 2.205 0.000   0 2.205
SGMEH7 23/02/2017 Put 7.250 0.200 0.200 0.000   0 0.200
SGME97 23/02/2017 Call 7.500 1.990 1.990 0.000   0 1.990
SGMEF7 23/02/2017 Put 7.500 0.240 0.240 0.000   0 0.240
SGMCI7 23/02/2017 Call 7.750 1.800 1.800 0.000   0 1.800
SGMCJ7 23/02/2017 Put 7.750 0.300 0.300 0.000   0 0.300
SGMCQ7 23/02/2017 Call 8.000 1.615 1.615 0.000   0 1.615
SGMCR7 23/02/2017 Put 8.000 0.360 0.360 0.000   0 0.360
SGMC37 23/02/2017 Call 8.250 1.445 1.445 0.000   0 1.445
SGMC47 23/02/2017 Put 8.250 0.435 0.435 0.000   0 0.435
SGMCM7 23/02/2017 Call 8.500 1.280 1.280 0.000   0 1.280
SGMCN7 23/02/2017 Put 8.500 0.525 0.525 0.000   0 0.525
SGMCS7 23/02/2017 Call 8.750 1.120 1.120 0.000   0 1.120
SGMCT7 23/02/2017 Put 8.750 0.615 0.615 0.000   0 0.615
SGMBW7 23/02/2017 Call 9.000 0.985 0.985 0.000   0 0.985
SGMBX7 23/02/2017 Put 9.000 0.725 0.725 0.000   0 0.725
SGMCG7 23/02/2017 Call 9.250 0.850 0.850 0.000   0 0.850
SGMCH7 23/02/2017 Put 9.250 0.840 0.840 0.000   0 0.840
SGMC77 23/02/2017 Call 9.500 0.730 0.730 0.000   0 0.730
SGMC87 23/02/2017 Put 9.500 0.970 0.970 0.000   0 0.970
SGMCU7 23/02/2017 Call 9.750 0.620 0.620 0.000   0 0.620
SGMCV7 23/02/2017 Put 9.750 1.110 1.110 0.000   0 1.110
SGMBY7 23/02/2017 Call 10.000 0.520 0.520 0.000   0 0.520
SGMBZ7 23/02/2017 Put 10.000 1.260 1.260 0.000   0 1.260
SGMC97 23/02/2017 Call 10.250 0.440 0.440 0.000   0 0.440
SGMCF7 23/02/2017 Put 10.250 1.430 1.430 0.000   0 1.430
SGMCK7 23/02/2017 Call 10.500 0.360 0.360 0.000   0 0.360
SGMCL7 23/02/2017 Put 10.500 1.600 1.600 0.000   0 1.600
SGMCO7 23/02/2017 Call 10.750 0.295 0.295 0.000   0 0.295
SGMCP7 23/02/2017 Put 10.750 1.790 1.790 0.000   0 1.790
SGMC17 23/02/2017 Call 11.000 0.240 0.240 0.000   0 0.240
SGMC27 23/02/2017 Put 11.000 1.985 1.985 0.000   0 1.985
SGMC57 23/02/2017 Call 11.250 0.195 0.195 0.000   0 0.195
SGMC67 23/02/2017 Put 11.250 2.190 2.190 0.000   0 2.190
SGMD67 23/02/2017 Call 11.500 0.155 0.155 0.000   0 0.155
SGMD77 23/02/2017 Put 11.500 2.405 2.405 0.000   0 2.405
SGMDY7 23/02/2017 Call 11.750 0.120 0.120 0.000   51 0.120
SGMDZ7 23/02/2017 Put 11.750 2.625 2.625 0.000   0 2.625
SGME17 23/02/2017 Call 12.000 0.095 0.095 0.000   66 0.095
SGME27 23/02/2017 Put 12.000 2.855 2.855 0.000   0 2.855
SGMTY9 30/03/2017 Call 0.010 9.170 9.170 0.000   0 9.170
SGMXU9 30/03/2017 Call 5.750 3.575 3.575 0.000   0 3.575
SGMXV9 30/03/2017 Put 5.750 0.090 0.090 0.000   0 0.090
SGMXO9 30/03/2017 Call 6.000 3.340 3.340 0.000   0 3.340
SGMXP9 30/03/2017 Put 6.000 0.115 0.115 0.000   0 0.115
SGMWJ9 30/03/2017 Call 6.250 3.105 3.105 0.000   0 3.105
SGMWK9 30/03/2017 Put 6.250 0.135 0.135 0.000   0 0.135
SGMWF9 30/03/2017 Call 6.500 2.880 2.880 0.000   0 2.880
SGMWG9 30/03/2017 Put 6.500 0.165 0.165 0.000   303 0.165
SGMU29 30/03/2017 Call 6.750 2.660 2.660 0.000   0 2.660
SGMU39 30/03/2017 Put 6.750 0.200 0.200 0.195 52 197 0.200
SGMTZ9 30/03/2017 Call 7.000 2.455 2.455 0.000   0 2.455
SGMU19 30/03/2017 Put 7.000 0.240 0.240 0.000   0 0.240
SGMTC9 30/03/2017 Call 7.250 2.250 2.250 0.000   0 2.250
SGMTD9 30/03/2017 Put 7.250 0.290 0.290 0.000   32 0.290
SGMTQ9 30/03/2017 Call 7.500 2.060 2.060 0.000   0 2.060
SGMTR9 30/03/2017 Put 7.500 0.350 0.350 0.000   0 0.350
SGMT89 30/03/2017 Call 7.750 1.875 1.875 0.000   0 1.875
SGMT99 30/03/2017 Put 7.750 0.420 0.420 0.000   0 0.420
SGMTG9 30/03/2017 Call 8.000 1.695 1.695 0.000   0 1.695
SGMTH9 30/03/2017 Put 8.000 0.495 0.495 0.000   0 0.495
SGMTW9 30/03/2017 Call 8.250 1.530 1.530 0.000   0 1.530
SGMTX9 30/03/2017 Put 8.250 0.580 0.580 0.000   0 0.580
SGMTM9 30/03/2017 Call 8.500 1.370 1.370 0.000   0 1.370
SGMTN9 30/03/2017 Put 8.500 0.670 0.670 0.000   0 0.670
SGMTA9 30/03/2017 Call 8.750 1.220 1.220 0.000   0 1.220
SGMTB9 30/03/2017 Put 8.750 0.775 0.775 0.000   0 0.775
SGMTI9 30/03/2017 Call 9.000 1.080 1.080 0.000   0 1.080
SGMTJ9 30/03/2017 Put 9.000 0.890 0.890 0.000   0 0.890
SGMTU9 30/03/2017 Call 9.250 0.955 0.955 0.000   0 0.955
SGMTV9 30/03/2017 Put 9.250 1.015 1.015 0.000   0 1.015
SGMTO9 30/03/2017 Call 9.500 0.835 0.835 0.000   0 0.835
SGMTP9 30/03/2017 Put 9.500 1.145 1.145 0.000   0 1.145
SGMT49 30/03/2017 Call 9.750 0.725 0.725 0.000   0 0.725
SGMT59 30/03/2017 Put 9.750 1.290 1.290 0.000   0 1.290
SGMTE9 30/03/2017 Call 10.000 0.625 0.625 0.000   0 0.625
SGMTF9 30/03/2017 Put 10.000 1.440 1.440 0.000   0 1.440
SGMTS9 30/03/2017 Call 10.250 0.540 0.540 0.000   0 0.540
SGMTT9 30/03/2017 Put 10.250 1.605 1.605 0.000   0 1.605
SGMTK9 30/03/2017 Call 10.500 0.460 0.460 0.000   0 0.460
SGMTL9 30/03/2017 Put 10.500 1.775 1.775 0.000   0 1.775
SGMT69 30/03/2017 Call 10.750 0.390 0.390 0.000   0 0.390
SGMT79 30/03/2017 Put 10.750 1.955 1.955 0.000   0 1.955
SGMUC9 30/03/2017 Call 11.000 0.325 0.325 0.000   0 0.325
SGMUD9 30/03/2017 Put 11.000 2.140 2.140 0.000   0 2.140
SGMUM9 30/03/2017 Call 11.250 0.275 0.275 0.000   0 0.275
SGMUN9 30/03/2017 Put 11.250 2.340 2.340 0.000   0 2.340
SGMV79 30/03/2017 Call 11.500 0.225 0.225 0.000   0 0.225
SGMV89 30/03/2017 Put 11.500 2.540 2.540 0.000   0 2.540
SGMV59 30/03/2017 Call 11.750 0.185 0.185 0.000   0 0.185
SGMV69 30/03/2017 Put 11.750 2.750 2.750 0.000   0 2.750
SGME37 30/03/2017 Call 12.000 0.155 0.155 0.000   80 0.155
SGME47 30/03/2017 Put 12.000 2.970 2.970 0.000   0 2.970
SGMYS9 29/06/2017 Call 0.010 9.205 9.205 0.000   0 9.205
SGMYT9 29/06/2017 Call 5.750 3.625 3.625 0.000   0 3.625
SGMYU9 29/06/2017 Put 5.750 0.170 0.170 0.000   0 0.170
SGMYK9 29/06/2017 Call 6.000 3.405 3.405 0.000   0 3.405
SGMYL9 29/06/2017 Put 6.000 0.200 0.200 0.000   0 0.200
SGMY69 29/06/2017 Call 6.250 3.190 3.190 0.000   0 3.190
SGMY79 29/06/2017 Put 6.250 0.240 0.240 0.000   0 0.240
SGMXW9 29/06/2017 Call 6.500 2.985 2.985 0.000   0 2.985
SGMXY9 29/06/2017 Put 6.500 0.285 0.285 0.000   0 0.285
SGMYG9 29/06/2017 Call 6.750 2.780 2.780 0.000   0 2.780
SGMYH9 29/06/2017 Put 6.750 0.335 0.335 0.000   0 0.335
SGMYM9 29/06/2017 Call 7.000 2.590 2.590 0.000   0 2.590
SGMYN9 29/06/2017 Put 7.000 0.395 0.395 0.000   0 0.395
SGMY89 29/06/2017 Call 7.250 2.400 2.400 0.000   0 2.400
SGMY99 29/06/2017 Put 7.250 0.455 0.455 0.000   0 0.455
SGMXZ9 29/06/2017 Call 7.500 2.225 2.225 0.000   0 2.225
SGMY19 29/06/2017 Put 7.500 0.525 0.525 0.000   0 0.525
SGMYE9 29/06/2017 Call 7.750 2.050 2.050 0.000   0 2.050
SGMYF9 29/06/2017 Put 7.750 0.605 0.605 0.000   0 0.605
SGMYC9 29/06/2017 Call 8.000 1.885 1.885 0.000   0 1.885
SGMYD9 29/06/2017 Put 8.000 0.690 0.690 0.000   0 0.690
SGMY29 29/06/2017 Call 8.250 1.730 1.730 0.000   0 1.730
SGMY39 29/06/2017 Put 8.250 0.785 0.785 0.000   0 0.785
SGMYO9 29/06/2017 Call 8.500 1.580 1.580 0.000   0 1.580
SGMYP9 29/06/2017 Put 8.500 0.880 0.880 0.000   0 0.880
SGMYI9 29/06/2017 Call 8.750 1.445 1.445 0.000   0 1.445
SGMYJ9 29/06/2017 Put 8.750 0.995 0.995 0.000   0 0.995
SGMYA9 29/06/2017 Call 9.000 1.310 1.310 0.000   0 1.310
SGMYB9 29/06/2017 Put 9.000 1.110 1.110 0.000   0 1.110
SGMY49 29/06/2017 Call 9.250 1.190 1.190 0.000   0 1.190
SGMY59 29/06/2017 Put 9.250 1.240 1.240 0.000   0 1.240
SGMYQ9 29/06/2017 Call 9.500 1.075 1.075 0.000   0 1.075
SGMYR9 29/06/2017 Put 9.500 1.370 1.370 0.000   0 1.370
SGMYV9 29/06/2017 Call 9.750 0.965 0.965 0.000   0 0.965
SGMYW9 29/06/2017 Put 9.750 1.510 1.510 0.000   0 1.510
SGMYX9 29/06/2017 Call 10.000 0.870 0.870 0.000   0 0.870
SGMYZ9 29/06/2017 Put 10.000 1.660 1.660 0.000   0 1.660
SGMZ59 29/06/2017 Call 10.250 0.775 0.775 0.000   0 0.775
SGMZ69 29/06/2017 Put 10.250 1.815 1.815 0.000   0 1.815
SGMZ79 29/06/2017 Call 10.500 0.695 0.695 0.000   0 0.695
SGMZ89 29/06/2017 Put 10.500 1.980 1.980 0.000   0 1.980
SGMZD9 29/06/2017 Call 10.750 0.615 0.615 0.000   0 0.615
SGMZE9 29/06/2017 Put 10.750 2.150 2.150 0.000   0 2.150
SGMZF9 29/06/2017 Call 11.000 0.540 0.540 0.000   0 0.540
SGMZG9 29/06/2017 Put 11.000 2.325 2.325 0.000   0 2.325
SGMCW7 29/06/2017 Call 11.250 0.480 0.480 0.000   0 0.480
SGMCX7 29/06/2017 Put 11.250 2.515 2.515 0.000   0 2.515
SGMD87 29/06/2017 Call 11.500 0.420 0.420 0.000   0 0.420
SGMD97 29/06/2017 Put 11.500 2.705 2.705 0.000   0 2.705
SGME57 29/06/2017 Call 11.750 0.365 0.365 0.000   0 0.365
SGME67 29/06/2017 Put 11.750 2.905 2.905 0.000   0 2.905
SGME77 29/06/2017 Call 12.000 0.320 0.320 0.000   0 0.320
SGME87 29/06/2017 Put 12.000 3.105 3.105 0.000   0 3.105

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.