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 10.570 Down -0.140 10.560 10.580 10.610 10.650 10.545 275,889 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMNM8 28/05/2015 Call 0.010 10.615 10.615 0.000   0 10.715
SGMI98 28/05/2015 Call 8.500 2.130 2.130 0.000   0 2.230
SGMIF8 28/05/2015 Put 8.500 0.002 0.002 0.000   0 0.002
SGMI48 28/05/2015 Call 8.750 1.890 1.890 0.000   0 1.990
SGMI58 28/05/2015 Put 8.750 0.005 0.005 0.000   0 0.006
SGMGR8 28/05/2015 Call 9.000 1.540 1.720 0.000   0 1.755
SGMGS8 28/05/2015 Put 9.000 0.009 0.065 0.000   0 0.015
SGMG78 28/05/2015 Call 9.250 1.305 1.485 0.000   0 1.520
SGMG88 28/05/2015 Put 9.250 0.025 0.025 0.000   0 0.025
SGMGX8 28/05/2015 Call 9.500 1.100 1.240 0.000   0 1.290
SGMGY8 28/05/2015 Put 9.500 0.045 0.045 0.000   0 0.050
SGMI28 28/05/2015 Call 9.750 0.885 1.025 0.000   0 1.070
SGMI38 28/05/2015 Put 9.750 0.085 0.145 0.000   1,365 0.080
SGMGP8 28/05/2015 Call 10.000 0.685 0.825 0.000   0 0.865
SGMGQ8 28/05/2015 Put 10.000 0.130 0.155 0.000   0 0.130
SGMG98 28/05/2015 Call 10.250 0.515 0.635 0.000   0 0.675
SGMGK8 28/05/2015 Put 10.250 0.200 0.235 0.000   0 0.190
SGMGZ8 28/05/2015 Call 10.500 0.360 0.415 0.000   0 0.505
SGMI18 28/05/2015 Put 10.500 0.280 0.345 0.000   0 0.275
SGMGL8 28/05/2015 Call 10.750 0.245 0.295 0.000   0 0.360
SGMGM8 28/05/2015 Put 10.750 0.395 0.500 0.000   92 0.385
SGMG58 28/05/2015 Call 11.000 0.155 0.195 0.000   195 0.245
SGMG68 28/05/2015 Put 11.000 0.535 0.655 0.000   132 0.525
SGMGT8 28/05/2015 Call 11.250 0.085 0.125 0.000   100 0.155
SGMGU8 28/05/2015 Put 11.250 0.705 0.845 0.000   0 0.690
SGMI68 28/05/2015 Call 11.500 0.075 0.075 0.000   80 0.095
SGMI78 28/05/2015 Put 11.500 0.905 1.045 0.000   60 0.880
SGMGN8 28/05/2015 Call 11.750 0.007 0.065 0.000   140 0.055
SGMGO8 28/05/2015 Put 11.750 1.125 1.265 0.000   20 1.090
SGMG38 28/05/2015 Call 12.000 0.020 0.020 0.000   182 0.030
SGMG48 28/05/2015 Put 12.000 1.340 1.520 0.000   0 1.320
SGMGV8 28/05/2015 Call 12.250 0.010 0.010 0.000   10 0.015
SGMGW8 28/05/2015 Put 12.250 1.580 1.760 0.000   0 1.555
SGMIG8 28/05/2015 Call 12.500 0.005 0.005 0.000   2,930 0.008
SGMIH8 28/05/2015 Put 12.500 1.810 2.030 0.000   0 1.800
SGMII8 28/05/2015 Call 12.750 0.002 0.002 0.000   4,034 0.004
SGMIJ8 28/05/2015 Put 12.750 2.060 2.280 0.000   0 2.045
SGMIK8 28/05/2015 Call 13.000 0.001 0.001 0.000   0 0.002
SGMIL8 28/05/2015 Put 13.000 2.310 2.530 0.000   0 2.295
SGMIO8 28/05/2015 Call 13.250 0.001 0.001 0.000   22 0.001
SGMIP8 28/05/2015 Put 13.250 2.560 2.780 0.000   0 2.545
SGMJO8 28/05/2015 Call 13.500 0.000 0.000 0.000   0 0.000
SGMJP8 28/05/2015 Put 13.500 2.745 3.095 0.000   0 2.795
SGMJW8 28/05/2015 Call 13.750 0.000 0.000 0.000   0 0.000
SGMJX8 28/05/2015 Put 13.750 2.995 3.345 0.000   0 3.045
SGMK78 28/05/2015 Call 14.000 0.000 0.000 0.000   54 0.000
SGMK88 28/05/2015 Put 14.000 3.245 3.595 0.000   0 3.295
SGMM78 28/05/2015 Call 14.250 0.000 0.000 0.000   0 0.000
SGMM88 28/05/2015 Put 14.250 3.640 3.640 0.000   0 3.545
SGMNT8 28/05/2015 Call 14.500 0.000 0.000 0.000   0 0.000
SGMNU8 28/05/2015 Put 14.500 3.890 3.890 0.000   0 3.795
SGMVV7 25/06/2015 Call 0.010 10.630 10.630 0.000   0 10.735
SGMVW7 25/06/2015 Call 7.750 2.900 2.900 0.000   0 3.000
SGMVX7 25/06/2015 Put 7.750 0.004 0.004 0.000   0 0.004
SGMVT7 25/06/2015 Call 8.000 2.660 2.660 0.000   0 2.760
SGMVU7 25/06/2015 Put 8.000 0.008 0.008 0.000   0 0.008
SGMVL7 25/06/2015 Call 8.250 2.420 2.420 0.000   0 2.520
SGMVM7 25/06/2015 Put 8.250 0.015 0.015 0.000   0 0.015
SGMV57 25/06/2015 Call 8.500 2.180 2.180 0.000   0 2.285
SGMV67 25/06/2015 Put 8.500 0.025 0.025 0.000   0 0.025
SGMVF7 25/06/2015 Call 8.750 1.950 1.950 0.000   0 2.050
SGMVG7 25/06/2015 Put 8.750 0.040 0.040 0.000   0 0.040
SGMVR7 25/06/2015 Call 9.000 1.615 1.795 0.000   0 1.825
SGMVS7 25/06/2015 Put 9.000 0.065 0.065 0.000   0 0.065
SGMVN7 25/06/2015 Call 9.250 1.395 1.575 0.000   0 1.600
SGMVO7 25/06/2015 Put 9.250 0.080 0.120 0.000   40 0.095
SGMV77 25/06/2015 Call 9.500 1.205 1.345 0.000   0 1.385
SGMV87 25/06/2015 Put 9.500 0.115 0.160 0.000   0 0.130
SGMVD7 25/06/2015 Call 9.750 1.010 1.150 0.000   0 1.180
SGMVE7 25/06/2015 Put 9.750 0.165 0.210 0.000   0 0.180
SGMVJ7 25/06/2015 Call 10.000 0.825 0.905 0.000   0 0.990
SGMVK7 25/06/2015 Put 10.000 0.220 0.280 0.000   0 0.235
SGMV37 25/06/2015 Call 10.250 0.660 0.730 0.000   0 0.810
SGMV47 25/06/2015 Put 10.250 0.320 0.360 0.000   0 0.310
SGMVB7 25/06/2015 Call 10.500 0.520 0.580 0.000   0 0.650
SGMVC7 25/06/2015 Put 10.500 0.410 0.485 0.000   30 0.405
SGMVP7 25/06/2015 Call 10.750 0.390 0.450 0.000   0 0.505
SGMVQ7 25/06/2015 Put 10.750 0.530 0.630 0.000   100 0.520
SGMVH7 25/06/2015 Call 11.000 0.295 0.340 0.000   70 0.385
SGMVI7 25/06/2015 Put 11.000 0.655 0.785 0.000   0 0.650
SGMV17 25/06/2015 Call 11.250 0.205 0.240 0.000   0 0.285
SGMV27 25/06/2015 Put 11.250 0.825 0.940 0.000   0 0.805
SGMV97 25/06/2015 Call 11.500 0.145 0.180 0.000   30 0.205
SGMVA7 25/06/2015 Put 11.500 1.000 1.140 0.000   0 0.980
SGMW17 25/06/2015 Call 11.750 0.095 0.125 0.000   0 0.145
SGMW27 25/06/2015 Put 11.750 1.195 1.335 0.000   0 1.170
SGMW97 25/06/2015 Call 12.000 0.055 0.090 0.000   40 0.100
SGMWA7 25/06/2015 Put 12.000 1.385 1.565 0.000   0 1.375
SGMWR7 25/06/2015 Call 12.250 0.025 0.085 0.000   0 0.065
SGMWS7 25/06/2015 Put 12.250 1.610 1.790 0.000   0 1.590
SGMWP7 25/06/2015 Call 12.500 0.005 0.065 0.000   37 0.045
SGMWQ7 25/06/2015 Put 12.500 1.820 2.040 0.000   0 1.820
SGMY77 25/06/2015 Call 12.750 0.020 0.020 0.000   0 0.030
SGMY87 25/06/2015 Put 12.750 2.065 2.285 0.000   0 2.060
SGMY57 25/06/2015 Call 13.000 0.010 0.010 0.000   0 0.015
SGMY67 25/06/2015 Put 13.000 2.310 2.530 0.000   0 2.300
SGMZ67 25/06/2015 Call 13.250 0.006 0.006 0.000   0 0.010
SGMZ77 25/06/2015 Put 13.250 2.560 2.780 0.000   0 2.545
SGMZ87 25/06/2015 Call 13.500 0.004 0.004 0.000   0 0.006
SGMZ97 25/06/2015 Put 13.500 2.890 2.890 0.000   0 2.795
SGMZO7 25/06/2015 Call 13.750 0.002 0.002 0.000   0 0.004
SGMZP7 25/06/2015 Put 13.750 3.140 3.140 0.000   0 3.045
SGMB68 25/06/2015 Call 14.000 0.001 0.001 0.000   43 0.002
SGMB78 25/06/2015 Put 14.000 3.390 3.390 0.000   0 3.295
SGMM98 25/06/2015 Call 14.250 0.001 0.001 0.000   0 0.001
SGMMA8 25/06/2015 Put 14.250 3.640 3.640 0.000   0 3.545
SGMNV8 25/06/2015 Call 14.500 0.000 0.000 0.000   0 0.001
SGMNW8 25/06/2015 Put 14.500 3.890 3.890 0.000   0 3.795
SGMRW8 30/07/2015 Call 0.010 10.655 10.655 0.000   0 10.755
SGMLL8 30/07/2015 Call 8.750 2.035 2.035 0.000   0 2.135
SGMLM8 30/07/2015 Put 8.750 0.085 0.125 0.000   0 0.120
SGMLH8 30/07/2015 Call 9.000 1.820 1.820 0.000   0 1.920
SGMLI8 30/07/2015 Put 9.000 0.115 0.160 0.000   0 0.135
SGMLJ8 30/07/2015 Call 9.250 1.610 1.610 0.000   0 1.710
SGMLK8 30/07/2015 Put 9.250 0.155 0.200 0.000   0 0.165
SGMKZ8 30/07/2015 Call 9.500 1.415 1.415 0.000   0 1.510
SGML18 30/07/2015 Put 9.500 0.200 0.255 0.000   40 0.210
SGMKP8 30/07/2015 Call 9.750 1.225 1.225 0.000   0 1.315
SGMKQ8 30/07/2015 Put 9.750 0.260 0.320 0.000   0 0.265
SGMKX8 30/07/2015 Call 10.000 0.895 1.035 0.000   0 1.130
SGMKY8 30/07/2015 Put 10.000 0.330 0.395 0.000   0 0.335
SGMLA8 30/07/2015 Call 10.250 0.810 0.880 0.000   0 0.960
SGMLB8 30/07/2015 Put 10.250 0.435 0.495 0.000   0 0.425
SGML48 30/07/2015 Call 10.500 0.665 0.740 0.000   0 0.805
SGML58 30/07/2015 Put 10.500 0.540 0.630 0.000   0 0.525
SGMKN8 30/07/2015 Call 10.750 0.545 0.600 0.000   0 0.660
SGMKO8 30/07/2015 Put 10.750 0.650 0.745 0.000   0 0.645
SGMKV8 30/07/2015 Call 11.000 0.430 0.485 0.000   0 0.535
SGMKW8 30/07/2015 Put 11.000 0.790 0.905 0.000   0 0.775
SGML88 30/07/2015 Call 11.250 0.350 0.380 0.000   0 0.430
SGML98 30/07/2015 Put 11.250 0.940 1.050 0.000   0 0.925
SGML68 30/07/2015 Call 11.500 0.265 0.310 0.000   0 0.340
SGML78 30/07/2015 Put 11.500 1.105 1.245 0.000   0 1.090
SGMKT8 30/07/2015 Call 11.750 0.205 0.235 0.000   0 0.265
SGMKU8 30/07/2015 Put 11.750 1.265 1.445 0.000   0 1.265
SGMLE8 30/07/2015 Call 12.000 0.150 0.185 0.000   110 0.205
SGMLF8 30/07/2015 Put 12.000 1.460 1.640 0.000   0 1.455
SGML28 30/07/2015 Call 12.250 0.100 0.140 0.000   0 0.155
SGML38 30/07/2015 Put 12.250 1.665 1.845 0.000   0 1.655
SGMKL8 30/07/2015 Call 12.500 0.070 0.105 0.000   0 0.115
SGMKM8 30/07/2015 Put 12.500 1.865 2.085 0.000   0 1.870
SGMKR8 30/07/2015 Call 12.750 0.045 0.105 0.000   0 0.085
SGMKS8 30/07/2015 Put 12.750 2.090 2.310 0.000   0 2.090
SGMLC8 30/07/2015 Call 13.000 0.045 0.045 0.000   0 0.060
SGMLD8 30/07/2015 Put 13.000 2.325 2.545 0.000   0 2.320
SGMLN8 30/07/2015 Call 13.250 0.008 0.065 0.000   0 0.045
SGMLO8 30/07/2015 Put 13.250 2.565 2.785 0.000   0 2.560
SGMLP8 30/07/2015 Call 13.500 0.025 0.025 0.000   0 0.035
SGMLQ8 30/07/2015 Put 13.500 2.900 2.900 0.000   0 2.800
SGMLR8 30/07/2015 Call 13.750 0.015 0.015 0.000   0 0.025
SGMLS8 30/07/2015 Put 13.750 3.145 3.145 0.000   0 3.045
SGMLY8 30/07/2015 Call 14.000 0.010 0.010 0.000   100 0.015
SGMLZ8 30/07/2015 Put 14.000 3.395 3.395 0.000   0 3.295
SGMMB8 30/07/2015 Call 14.250 0.008 0.008 0.000   0 0.010
SGMMC8 30/07/2015 Put 14.250 3.640 3.640 0.000   0 3.545
SGMNX8 30/07/2015 Call 14.500 0.005 0.005 0.000   0 0.008
SGMNY8 30/07/2015 Put 14.500 3.890 3.890 0.000   0 3.795
SGMS48 27/08/2015 Call 9.000 1.890 1.890 0.000   0 1.990
SGMS58 27/08/2015 Put 9.000 0.210 0.210 0.000   0 0.200
SGMS28 27/08/2015 Call 9.250 1.695 1.695 0.000   0 1.790
SGMS38 27/08/2015 Put 9.250 0.255 0.255 0.000   0 0.240
SGMQS8 27/08/2015 Call 9.500 1.500 1.500 0.000   0 1.590
SGMQT8 27/08/2015 Put 9.500 0.270 0.330 0.000   0 0.285
SGMQO8 27/08/2015 Call 9.750 1.315 1.315 0.000   0 1.405
SGMQP8 27/08/2015 Put 9.750 0.340 0.400 0.000   0 0.345
SGMQI8 27/08/2015 Call 10.000 1.005 1.145 0.000   0 1.230
SGMQJ8 27/08/2015 Put 10.000 0.415 0.490 0.000   0 0.420
SGMQG8 27/08/2015 Call 10.250 0.855 0.980 0.000   0 1.065
SGMQH8 27/08/2015 Put 10.250 0.505 0.590 0.000   0 0.510
SGMN28 27/08/2015 Call 10.500 0.770 0.850 0.000   0 0.910
SGMN38 27/08/2015 Put 10.500 0.615 0.710 0.000   0 0.615
SGMMJ8 27/08/2015 Call 10.750 0.640 0.710 0.000   0 0.770
SGMMK8 27/08/2015 Put 10.750 0.735 0.835 0.000   0 0.730
SGMNK8 27/08/2015 Call 11.000 0.535 0.605 0.000   0 0.645
SGMNL8 27/08/2015 Put 11.000 0.870 0.995 0.000   0 0.865
SGMMX8 27/08/2015 Call 11.250 0.435 0.490 0.000   0 0.535
SGMMY8 27/08/2015 Put 11.250 1.020 1.130 0.000   0 1.010
SGMMR8 27/08/2015 Call 11.500 0.360 0.405 0.000   0 0.440
SGMMS8 27/08/2015 Put 11.500 1.175 1.315 0.000   0 1.165
SGMMH8 27/08/2015 Call 11.750 0.285 0.330 0.000   0 0.360
SGMMI8 27/08/2015 Put 11.750 1.330 1.510 0.000   0 1.335
SGMN88 27/08/2015 Call 12.000 0.215 0.265 0.000   0 0.290
SGMN98 27/08/2015 Put 12.000 1.520 1.700 0.000   0 1.520
SGMMV8 27/08/2015 Call 12.250 0.175 0.215 0.000   0 0.230
SGMMW8 27/08/2015 Put 12.250 1.715 1.895 0.000   0 1.710
SGMMT8 27/08/2015 Call 12.500 0.125 0.175 0.000   0 0.180
SGMMU8 27/08/2015 Put 12.500 1.905 2.125 0.000   0 1.915
SGMML8 27/08/2015 Call 12.750 0.100 0.140 0.000   0 0.140
SGMMM8 27/08/2015 Put 12.750 2.120 2.340 0.000   0 2.125
SGMN48 27/08/2015 Call 13.000 0.070 0.110 0.000   0 0.110
SGMN58 27/08/2015 Put 13.000 2.345 2.565 0.000   0 2.345
SGMMZ8 27/08/2015 Call 13.250 0.065 0.065 0.000   0 0.085
SGMN18 27/08/2015 Put 13.250 2.515 2.865 0.000   0 2.575
SGMMP8 27/08/2015 Call 13.500 0.050 0.050 0.000   0 0.065
SGMMQ8 27/08/2015 Put 13.500 2.905 2.905 0.000   0 2.810
SGMMN8 27/08/2015 Call 13.750 0.035 0.035 0.000   0 0.045
SGMMO8 27/08/2015 Put 13.750 3.150 3.150 0.000   0 3.050
SGMN68 27/08/2015 Call 14.000 0.025 0.025 0.000   0 0.035
SGMN78 27/08/2015 Put 14.000 3.395 3.395 0.000   0 3.295
SGMNN8 27/08/2015 Call 14.250 0.020 0.020 0.000   0 0.025
SGMNO8 27/08/2015 Put 14.250 3.640 3.640 0.000   0 3.545
SGMNZ8 27/08/2015 Call 14.500 0.015 0.015 0.000   0 0.020
SGMP18 27/08/2015 Put 14.500 3.890 3.890 0.000   0 3.795
SGMDW8 24/09/2015 Call 0.010 10.690 10.690 0.000   0 10.795
SGMG18 24/09/2015 Call 8.500 2.375 2.375 0.000   0 2.465
SGMG28 24/09/2015 Put 8.500 0.185 0.185 0.000   0 0.170
SGMEL8 24/09/2015 Call 8.750 2.170 2.170 0.000   0 2.260
SGMEM8 24/09/2015 Put 8.750 0.220 0.220 0.000   0 0.205
SGMEF8 24/09/2015 Call 9.000 1.970 1.970 0.000   0 2.055
SGMEG8 24/09/2015 Put 9.000 0.265 0.265 0.000   0 0.240
SGME48 24/09/2015 Call 9.250 1.775 1.775 0.000   0 1.860
SGME58 24/09/2015 Put 9.250 0.315 0.315 0.000   0 0.295
SGMDZ8 24/09/2015 Call 9.500 1.595 1.595 0.000   0 1.670
SGME18 24/09/2015 Put 9.500 0.380 0.380 0.000   0 0.355
SGMDQ8 24/09/2015 Call 9.750 1.415 1.415 0.000   0 1.490
SGMDR8 24/09/2015 Put 9.750 0.455 0.455 0.000   0 0.430
SGMD48 24/09/2015 Call 10.000 1.255 1.255 0.000   0 1.325
SGMD58 24/09/2015 Put 10.000 0.545 0.545 0.000   0 0.510
SGMCV8 24/09/2015 Call 10.250 1.100 1.100 0.000   0 1.160
SGMCW8 24/09/2015 Put 10.250 0.640 0.640 0.000   0 0.600
SGMDK8 24/09/2015 Call 10.500 0.955 0.955 0.000   0 1.020
SGMDL8 24/09/2015 Put 10.500 0.745 0.745 0.000   0 0.705
SGMDO8 24/09/2015 Call 10.750 0.830 0.830 0.000   0 0.880
SGMDP8 24/09/2015 Put 10.750 0.870 0.870 0.000   0 0.820
SGMD68 24/09/2015 Call 11.000 0.705 0.705 0.000   14 0.760
SGMD78 24/09/2015 Put 11.000 0.995 0.995 0.000   0 0.950
SGMCT8 24/09/2015 Call 11.250 0.605 0.605 0.000   0 0.650
SGMCU8 24/09/2015 Put 11.250 1.145 1.145 0.000   0 1.090
SGMDM8 24/09/2015 Call 11.500 0.505 0.505 0.000   0 0.550
SGMDN8 24/09/2015 Put 11.500 1.300 1.300 0.000   0 1.240
SGMDU8 24/09/2015 Call 11.750 0.425 0.425 0.000   0 0.465
SGMDV8 24/09/2015 Put 11.750 1.470 1.470 0.000   0 1.405
SGMCR8 24/09/2015 Call 12.000 0.355 0.355 0.000   0 0.385
SGMCS8 24/09/2015 Put 12.000 1.645 1.645 0.000   0 1.575
SGMCX8 24/09/2015 Call 12.250 0.290 0.290 0.000   0 0.320
SGMCY8 24/09/2015 Put 12.250 1.835 1.835 0.000   50 1.760
SGMDS8 24/09/2015 Call 12.500 0.235 0.235 0.000   0 0.260
SGMDT8 24/09/2015 Put 12.500 2.035 2.035 0.000   0 1.955
SGMD28 24/09/2015 Call 12.750 0.190 0.190 0.000   0 0.215
SGMD38 24/09/2015 Put 12.750 2.245 2.245 0.000   0 2.160
SGMS18 24/09/2015 Call 12.760 0.190 0.190 0.000   110 0.210
SGMRZ8 24/09/2015 Put 12.760 2.220 2.220 0.000   0 2.135
SGMD88 24/09/2015 Call 13.000 0.155 0.155 0.000   0 0.170
SGMD98 24/09/2015 Put 13.000 2.465 2.465 0.000   0 2.375
SGMCZ8 24/09/2015 Call 13.250 0.120 0.120 0.000   0 0.135
SGMD18 24/09/2015 Put 13.250 2.690 2.690 0.000   0 2.595
SGMJQ8 24/09/2015 Call 13.500 0.095 0.095 0.000   0 0.110
SGMJR8 24/09/2015 Put 13.500 2.920 2.920 0.000   0 2.825
SGMJY8 24/09/2015 Call 13.750 0.075 0.075 0.000   0 0.085
SGMJZ8 24/09/2015 Put 13.750 3.160 3.160 0.000   0 3.060
SGMK98 24/09/2015 Call 14.000 0.060 0.060 0.000   0 0.070
SGMKA8 24/09/2015 Put 14.000 3.400 3.400 0.000   0 3.305
SGMMD8 24/09/2015 Call 14.250 0.045 0.045 0.000   0 0.055
SGMME8 24/09/2015 Put 14.250 3.645 3.645 0.000   0 3.550
SGMP28 24/09/2015 Call 14.500 0.035 0.035 0.000   85 0.040
SGMP38 24/09/2015 Put 14.500 3.895 3.895 0.000   0 3.795
SGMS88 29/10/2015 Call 9.000 2.000 2.000 0.000   0 2.085
SGMS98 29/10/2015 Put 9.000 0.345 0.345 0.000   0 0.330
SGMS68 29/10/2015 Call 9.250 1.810 1.810 0.000   0 1.890
SGMS78 29/10/2015 Put 9.250 0.415 0.415 0.000   0 0.390
SGMRQ8 29/10/2015 Call 9.500 1.625 1.625 0.000   0 1.705
SGMRR8 29/10/2015 Put 9.500 0.485 0.485 0.000   0 0.460
SGMRI8 29/10/2015 Call 9.750 1.455 1.455 0.000   0 1.530
SGMRJ8 29/10/2015 Put 9.750 0.570 0.570 0.000   0 0.540
SGMQW8 29/10/2015 Call 10.000 1.290 1.290 0.000   0 1.360
SGMQX8 29/10/2015 Put 10.000 0.660 0.660 0.000   0 0.630
SGMR58 29/10/2015 Call 10.250 1.145 1.145 0.000   0 1.210
SGMR68 29/10/2015 Put 10.250 0.770 0.770 0.000   0 0.730
SGMRU8 29/10/2015 Call 10.500 1.000 1.000 0.000   0 1.065
SGMRV8 29/10/2015 Put 10.500 0.880 0.880 0.000   0 0.835
SGMRK8 29/10/2015 Call 10.750 0.880 0.880 0.000   0 0.935
SGMRL8 29/10/2015 Put 10.750 1.010 1.010 0.000   0 0.960
SGMQY8 29/10/2015 Call 11.000 0.760 0.760 0.000   0 0.810
SGMQZ8 29/10/2015 Put 11.000 1.145 1.145 0.000   0 1.090
SGMR78 29/10/2015 Call 11.250 0.655 0.655 0.000   0 0.705
SGMR88 29/10/2015 Put 11.250 1.290 1.290 0.000   0 1.235
SGMRS8 29/10/2015 Call 11.500 0.560 0.560 0.000   2,000 0.600
SGMRT8 29/10/2015 Put 11.500 1.450 1.450 0.000   0 1.385
SGMR38 29/10/2015 Call 11.750 0.475 0.475 0.000   0 0.515
SGMR48 29/10/2015 Put 11.750 1.615 1.615 0.000   0 1.550
SGMRG8 29/10/2015 Call 12.000 0.405 0.405 0.000   0 0.435
SGMRH8 29/10/2015 Put 12.000 1.790 1.790 0.000   0 1.720
SGMRO8 29/10/2015 Call 12.250 0.340 0.340 0.000   0 0.370
SGMRP8 29/10/2015 Put 12.250 1.975 1.975 0.000   0 1.900
SGMRM8 29/10/2015 Call 12.500 0.280 0.280 0.000   0 0.310
SGMRN8 29/10/2015 Put 12.500 2.170 2.170 0.000   0 2.090
SGMR18 29/10/2015 Call 12.750 0.235 0.235 0.000   0 0.260
SGMR28 29/10/2015 Put 12.750 2.370 2.370 0.000   0 2.285
SGMR98 29/10/2015 Call 13.000 0.190 0.190 0.000   0 0.210
SGMRF8 29/10/2015 Put 13.000 2.580 2.580 0.000   0 2.495
SGMRX8 29/10/2015 Call 13.250 0.155 0.155 0.000   0 0.175
SGMRY8 29/10/2015 Put 13.250 2.795 2.795 0.000   0 2.705
SGMJL8 17/12/2015 Call 0.010 10.585 10.585 0.000   0 10.685
SGMKJ8 17/12/2015 Call 8.750 2.250 2.250 0.000   0 2.335
SGMKK8 17/12/2015 Put 8.750 0.365 0.365 0.000   0 0.345
SGMKH8 17/12/2015 Call 9.000 2.065 2.065 0.000   0 2.145
SGMKI8 17/12/2015 Put 9.000 0.425 0.425 0.000   0 0.405
SGMKF8 17/12/2015 Call 9.250 1.880 1.880 0.000   0 1.960
SGMKG8 17/12/2015 Put 9.250 0.495 0.495 0.000   0 0.475
SGMKD8 17/12/2015 Call 9.500 1.710 1.710 0.000   0 1.780
SGMKE8 17/12/2015 Put 9.500 0.575 0.575 0.000   0 0.545
SGMJD8 17/12/2015 Call 9.750 1.545 1.545 0.000   0 1.615
SGMJE8 17/12/2015 Put 9.750 0.665 0.665 0.000   0 0.630
SGMJ98 17/12/2015 Call 10.000 1.390 1.390 0.000   0 1.455
SGMJA8 17/12/2015 Put 10.000 0.760 0.760 0.000   0 0.720
SGMJJ8 17/12/2015 Call 10.250 1.245 1.245 0.000   0 1.310
SGMJK8 17/12/2015 Put 10.250 0.870 0.870 0.000   0 0.830
SGMIY8 17/12/2015 Call 10.500 1.110 1.110 0.000   0 1.170
SGMIZ8 17/12/2015 Put 10.500 0.980 0.980 0.000   0 0.940
SGMJB8 17/12/2015 Call 10.750 0.990 0.990 0.000   0 1.040
SGMJC8 17/12/2015 Put 10.750 1.110 1.110 0.000   0 1.065
SGMJ58 17/12/2015 Call 11.000 0.870 0.870 0.000   0 0.920
SGMJ68 17/12/2015 Put 11.000 1.245 1.245 0.000   0 1.195
SGMIU8 17/12/2015 Call 11.250 0.770 0.770 0.000   0 0.815
SGMIV8 17/12/2015 Put 11.250 1.390 1.390 0.000   0 1.335
SGMJ38 17/12/2015 Call 11.500 0.670 0.670 0.000   0 0.715
SGMJ48 17/12/2015 Put 11.500 1.540 1.540 0.000   0 1.485
SGMJF8 17/12/2015 Call 11.750 0.585 0.585 0.000   0 0.625
SGMJG8 17/12/2015 Put 11.750 1.710 1.710 0.000   0 1.645
SGMJ78 17/12/2015 Call 12.000 0.505 0.505 0.000   0 0.545
SGMJ88 17/12/2015 Put 12.000 1.875 1.875 0.000   0 1.815
SGMIS8 17/12/2015 Call 12.250 0.440 0.440 0.000   0 0.470
SGMIT8 17/12/2015 Put 12.250 2.060 2.060 0.000   0 1.990
SGMIW8 17/12/2015 Call 12.500 0.375 0.375 0.000   0 0.410
SGMIX8 17/12/2015 Put 12.500 2.245 2.245 0.000   0 2.175
SGMJH8 17/12/2015 Call 12.750 0.325 0.325 0.000   0 0.350
SGMJI8 17/12/2015 Put 12.750 2.445 2.445 0.000   0 2.365
SGMIQ8 17/12/2015 Call 13.000 0.275 0.275 0.000   0 0.300
SGMIR8 17/12/2015 Put 13.000 2.645 2.645 0.000   0 2.565
SGMJ18 17/12/2015 Call 13.250 0.230 0.230 0.000   0 0.250
SGMJ28 17/12/2015 Put 13.250 2.855 2.855 0.000   0 2.770
SGMJS8 17/12/2015 Call 13.500 0.195 0.195 0.000   82 0.215
SGMJT8 17/12/2015 Put 13.500 3.065 3.065 0.000   0 2.985
SGMK18 17/12/2015 Call 13.750 0.160 0.160 0.000   71 0.180
SGMK28 17/12/2015 Put 13.750 3.290 3.290 0.000   0 3.200
SGMKB8 17/12/2015 Call 14.000 0.135 0.135 0.000   0 0.150
SGMKC8 17/12/2015 Put 14.000 3.510 3.510 0.000   0 3.420
SGMMF8 17/12/2015 Call 14.250 0.110 0.110 0.000   0 0.125
SGMMG8 17/12/2015 Put 14.250 3.740 3.740 0.000   0 3.645
SGMP48 17/12/2015 Call 14.500 0.095 0.095 0.000   0 0.105
SGMP58 17/12/2015 Put 14.500 3.970 3.970 0.000   0 3.875
SGMQB8 23/03/2016 Call 0.010 10.475 10.475 0.000   0 10.575
SGMSA8 23/03/2016 Call 9.000 2.180 2.180 0.000   0 2.260
SGMSB8 23/03/2016 Put 9.000 0.580 0.580 0.000   0 0.555
SGMSC8 23/03/2016 Call 9.250 2.005 2.005 0.000   0 2.080
SGMSD8 23/03/2016 Put 9.250 0.660 0.660 0.000   0 0.635
SGMQU8 23/03/2016 Call 9.500 1.845 1.845 0.000   0 1.915
SGMQV8 23/03/2016 Put 9.500 0.750 0.750 0.000   0 0.725
SGMQQ8 23/03/2016 Call 9.750 1.685 1.685 0.000   0 1.755
SGMQR8 23/03/2016 Put 9.750 0.845 0.845 0.000   0 0.815
SGMQM8 23/03/2016 Call 10.000 1.540 1.540 0.000   0 1.605
SGMQN8 23/03/2016 Put 10.000 0.955 0.955 0.000   0 0.920
SGMQK8 23/03/2016 Call 10.250 1.400 1.400 0.000   0 1.465
SGMQL8 23/03/2016 Put 10.250 1.065 1.065 0.000   0 1.025
SGMQE8 23/03/2016 Call 10.500 1.270 1.270 0.000   0 1.325
SGMQF8 23/03/2016 Put 10.500 1.190 1.190 0.000   0 1.145
SGMQ38 23/03/2016 Call 10.750 1.150 1.150 0.000   0 1.205
SGMQ48 23/03/2016 Put 10.750 1.315 1.315 0.000   0 1.270
SGMPM8 23/03/2016 Call 11.000 1.035 1.035 0.000   0 1.085
SGMPN8 23/03/2016 Put 11.000 1.455 1.455 0.000   0 1.400
SGMPK8 23/03/2016 Call 11.250 0.935 0.935 0.000   0 0.980
SGMPL8 23/03/2016 Put 11.250 1.600 1.600 0.000   0 1.550
SGMQ78 23/03/2016 Call 11.500 0.835 0.835 0.000   0 0.880
SGMQ88 23/03/2016 Put 11.500 1.745 1.745 0.000   0 1.695
SGMPS8 23/03/2016 Call 11.750 0.745 0.745 0.000   0 0.785
SGMPT8 23/03/2016 Put 11.750 1.915 1.915 0.000   0 1.855
SGMP68 23/03/2016 Call 12.000 0.665 0.665 0.000   0 0.705
SGMP78 23/03/2016 Put 12.000 2.080 2.080 0.000   0 2.020
SGMPW8 23/03/2016 Call 12.250 0.590 0.590 0.000   0 0.625
SGMPX8 23/03/2016 Put 12.250 2.250 2.250 0.000   0 2.185
SGMQ98 23/03/2016 Call 12.500 0.525 0.525 0.000   0 0.555
SGMQA8 23/03/2016 Put 12.500 2.435 2.435 0.000   0 2.365
SGMPQ8 23/03/2016 Call 12.750 0.460 0.460 0.000   0 0.495
SGMPR8 23/03/2016 Put 12.750 2.620 2.620 0.000   0 2.550
SGMP88 23/03/2016 Call 13.000 0.405 0.405 0.000   0 0.430
SGMP98 23/03/2016 Put 13.000 2.815 2.815 0.000   0 2.740
SGMQ18 23/03/2016 Call 13.250 0.355 0.355 0.000   0 0.380
SGMQ28 23/03/2016 Put 13.250 3.010 3.010 0.000   0 2.935
SGMQ58 23/03/2016 Call 13.500 0.310 0.310 0.000   0 0.335
SGMQ68 23/03/2016 Put 13.500 3.215 3.215 0.000   0 3.135
SGMPO8 23/03/2016 Call 13.750 0.270 0.270 0.000   0 0.290
SGMPP8 23/03/2016 Put 13.750 3.425 3.425 0.000   0 3.345
SGMPU8 23/03/2016 Call 14.000 0.235 0.235 0.000   0 0.255
SGMPV8 23/03/2016 Put 14.000 3.635 3.635 0.000   0 3.550
SGMPY8 23/03/2016 Call 14.250 0.200 0.200 0.000   0 0.215
SGMPZ8 23/03/2016 Put 14.250 3.850 3.850 0.000   0 3.765
SGMQC8 23/03/2016 Call 14.500 0.175 0.175 0.000   0 0.190
SGMQD8 23/03/2016 Put 14.500 4.070 4.070 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.