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 * 9.440 Up 0.040 9.410 9.440 9.270 9.480 9.260 516,213 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMTF8 27/08/2015 Call 0.010 9.440 9.440 0.000   0 9.400
SGMX38 27/08/2015 Call 7.250 2.205 2.205 0.000   0 2.160
SGMX48 27/08/2015 Put 7.250 0.000 0.000 0.000   0 0.000
SGMWM8 27/08/2015 Call 7.500 1.960 1.960 0.000   0 1.915
SGMWN8 27/08/2015 Put 7.500 0.001 0.001 0.000   0 0.001
SGMW28 27/08/2015 Call 7.750 1.720 1.720 0.000   0 1.670
SGMW38 27/08/2015 Put 7.750 0.004 0.004 0.000   0 0.004
SGMV78 27/08/2015 Call 8.000 1.475 1.475 0.000   0 1.430
SGMV88 27/08/2015 Put 8.000 0.010 0.010 0.000   0 0.010
SGMV58 27/08/2015 Call 8.250 1.235 1.235 0.000   0 1.195
SGMV68 27/08/2015 Put 8.250 0.020 0.020 0.000   0 0.025
SGMUK8 27/08/2015 Call 8.500 1.005 1.005 0.000   0 0.970
SGMUL8 27/08/2015 Put 8.500 0.040 0.040 0.000   0 0.050
SGMSE8 27/08/2015 Call 8.750 0.790 0.790 0.000   0 0.755
SGMSF8 27/08/2015 Put 8.750 0.080 0.080 0.000   0 0.090
SGMS48 27/08/2015 Call 9.000 0.590 0.590 0.000   0 0.565
SGMS58 27/08/2015 Put 9.000 0.130 0.130 0.000   0 0.150
SGMWG8 27/08/2015 Call 9.010 0.585 0.585 0.000   0 0.560
SGMWH8 27/08/2015 Put 9.010 0.130 0.130 0.000   0 0.150
SGMS28 27/08/2015 Call 9.250 0.420 0.420 0.000   0 0.400
SGMS38 27/08/2015 Put 9.250 0.205 0.205 0.000   100 0.230
SGMWJ8 27/08/2015 Call 9.260 0.415 0.415 0.000   0 0.395
SGMWI8 27/08/2015 Put 9.260 0.210 0.210 0.000   0 0.235
SGMQS8 27/08/2015 Call 9.500 0.280 0.280 0.000   200 0.270
SGMQT8 27/08/2015 Put 9.500 0.310 0.310 0.000   0 0.340
SGMQO8 27/08/2015 Call 9.750 0.175 0.175 0.000   30 0.170
SGMQP8 27/08/2015 Put 9.750 0.450 0.450 0.000   0 0.480
SGMQI8 27/08/2015 Call 10.000 0.105 0.105 0.000   130 0.100
SGMQJ8 27/08/2015 Put 10.000 0.625 0.625 0.000   30 0.650
SGMQG8 27/08/2015 Call 10.250 0.060 0.060 0.000   0 0.055
SGMQH8 27/08/2015 Put 10.250 0.830 0.830 0.000   0 0.860
SGMN28 27/08/2015 Call 10.500 0.030 0.030 0.000   0 0.030
SGMN38 27/08/2015 Put 10.500 1.065 1.065 0.000   0 1.100
SGMMJ8 27/08/2015 Call 10.750 0.015 0.015 0.000   0 0.015
SGMMK8 27/08/2015 Put 10.750 1.310 1.310 0.000   10 1.350
SGMNK8 27/08/2015 Call 11.000 0.007 0.007 0.000   36 0.007
SGMNL8 27/08/2015 Put 11.000 1.560 1.560 0.000   40 1.600
SGMMX8 27/08/2015 Call 11.250 0.003 0.003 0.000   0 0.003
SGMMY8 27/08/2015 Put 11.250 1.810 1.810 0.000   0 1.850
SGMMR8 27/08/2015 Call 11.500 0.001 0.001 0.000   0 0.001
SGMMS8 27/08/2015 Put 11.500 2.060 2.060 0.000   40 2.100
SGMMH8 27/08/2015 Call 11.750 0.001 0.001 0.000   0 0.001
SGMMI8 27/08/2015 Put 11.750 2.310 2.310 0.000   0 2.350
SGMN88 27/08/2015 Call 12.000 0.000 0.000 0.000   52 0.000
SGMN98 27/08/2015 Put 12.000 2.560 2.560 0.000   0 2.600
SGMMV8 27/08/2015 Call 12.250 0.000 0.000 0.000   0 0.000
SGMMW8 27/08/2015 Put 12.250 2.810 2.810 0.000   0 2.850
SGMMT8 27/08/2015 Call 12.500 0.000 0.000 0.000   0 0.000
SGMMU8 27/08/2015 Put 12.500 3.060 3.060 0.000   0 3.100
SGMML8 27/08/2015 Call 12.750 0.000 0.000 0.000   0 0.000
SGMMM8 27/08/2015 Put 12.750 3.310 3.310 0.000   0 3.350
SGMN48 27/08/2015 Call 13.000 0.000 0.000 0.000   0 0.000
SGMN58 27/08/2015 Put 13.000 3.560 3.560 0.000   0 3.600
SGMMZ8 27/08/2015 Call 13.250 0.000 0.000 0.000   0 0.000
SGMN18 27/08/2015 Put 13.250 3.810 3.810 0.000   0 3.850
SGMMP8 27/08/2015 Call 13.500 0.000 0.000 0.000   0 0.000
SGMMQ8 27/08/2015 Put 13.500 4.060 4.060 0.000   0 4.100
SGMMN8 27/08/2015 Call 13.750 0.000 0.000 0.000   0 0.000
SGMMO8 27/08/2015 Put 13.750 4.310 4.310 0.000   0 4.350
SGMN68 27/08/2015 Call 14.000 0.000 0.000 0.000   0 0.000
SGMN78 27/08/2015 Put 14.000 4.560 4.560 0.000   0 4.600
SGMNN8 27/08/2015 Call 14.250 0.000 0.000 0.000   0 0.000
SGMNO8 27/08/2015 Put 14.250 4.810 4.810 0.000   0 4.850
SGMNZ8 27/08/2015 Call 14.500 0.000 0.000 0.000   0 0.000
SGMP18 27/08/2015 Put 14.500 5.060 5.060 0.000   0 5.100
SGMDW8 24/09/2015 Call 0.010 9.455 9.455 0.000   0 9.415
SGMX58 24/09/2015 Call 7.250 2.235 2.235 0.000   0 2.195
SGMX68 24/09/2015 Put 7.250 0.010 0.010 0.000   0 0.015
SGMWO8 24/09/2015 Call 7.500 2.000 2.000 0.000   0 1.955
SGMWP8 24/09/2015 Put 7.500 0.020 0.020 0.000   0 0.025
SGMW48 24/09/2015 Call 7.750 1.765 1.765 0.000   0 1.720
SGMW58 24/09/2015 Put 7.750 0.035 0.035 0.000   0 0.040
SGMVB8 24/09/2015 Call 8.000 1.530 1.530 0.000   0 1.490
SGMVC8 24/09/2015 Put 8.000 0.055 0.055 0.000   0 0.065
SGMV98 24/09/2015 Call 8.250 1.305 1.305 0.000   0 1.270
SGMVA8 24/09/2015 Put 8.250 0.085 0.085 0.000   0 0.095
SGMG18 24/09/2015 Call 8.500 1.095 1.095 0.000   0 1.055
SGMG28 24/09/2015 Put 8.500 0.125 0.125 0.000   0 0.135
SGMEL8 24/09/2015 Call 8.750 0.895 0.895 0.000   0 0.860
SGMEM8 24/09/2015 Put 8.750 0.175 0.175 0.000   0 0.190
SGMEF8 24/09/2015 Call 9.000 0.710 0.710 0.000   0 0.685
SGMEG8 24/09/2015 Put 9.000 0.245 0.245 0.000   0 0.265
SGME48 24/09/2015 Call 9.250 0.550 0.550 0.000   0 0.530
SGME58 24/09/2015 Put 9.250 0.330 0.330 0.000   10 0.360
SGMDZ8 24/09/2015 Call 9.500 0.415 0.415 0.000   20 0.400
SGME18 24/09/2015 Put 9.500 0.440 0.440 0.000   0 0.470
SGMDQ8 24/09/2015 Call 9.750 0.305 0.305 0.000   0 0.290
SGMDR8 24/09/2015 Put 9.750 0.565 0.565 0.000   0 0.605
SGMD48 24/09/2015 Call 10.000 0.215 0.215 0.000   76 0.205
SGMD58 24/09/2015 Put 10.000 0.705 0.705 0.000   87 0.760
SGMCV8 24/09/2015 Call 10.250 0.145 0.145 0.000   0 0.140
SGMCW8 24/09/2015 Put 10.250 0.875 0.875 0.000   10 0.935
SGMVX8 24/09/2015 Call 10.260 0.145 0.145 0.000   0 0.135
SGMVY8 24/09/2015 Put 10.260 0.875 0.875 0.000   0 0.940
SGMDK8 24/09/2015 Call 10.500 0.095 0.095 0.000   0 0.090
SGMDL8 24/09/2015 Put 10.500 1.075 1.075 0.000   0 1.135
SGMDO8 24/09/2015 Call 10.750 0.060 0.060 0.000   0 0.060
SGMDP8 24/09/2015 Put 10.750 1.310 1.310 0.000   0 1.355
SGMD68 24/09/2015 Call 11.000 0.040 0.040 0.000   0 0.040
SGMD78 24/09/2015 Put 11.000 1.560 1.560 0.000   0 1.600
SGMCT8 24/09/2015 Call 11.250 0.025 0.025 0.000   0 0.025
SGMCU8 24/09/2015 Put 11.250 1.810 1.810 0.000   0 1.850
SGMDM8 24/09/2015 Call 11.500 0.015 0.015 0.000   0 0.015
SGMDN8 24/09/2015 Put 11.500 2.060 2.060 0.000   0 2.100
SGMDU8 24/09/2015 Call 11.750 0.009 0.009 0.000   0 0.008
SGMDV8 24/09/2015 Put 11.750 2.310 2.310 0.000   0 2.350
SGMCR8 24/09/2015 Call 12.000 0.005 0.005 0.000   0 0.005
SGMCS8 24/09/2015 Put 12.000 2.560 2.560 0.000   0 2.600
SGMCX8 24/09/2015 Call 12.250 0.003 0.003 0.000   0 0.003
SGMCY8 24/09/2015 Put 12.250 2.810 2.810 0.000   42 2.850
SGMDS8 24/09/2015 Call 12.500 0.002 0.002 0.000   0 0.002
SGMDT8 24/09/2015 Put 12.500 3.060 3.060 0.000   0 3.100
SGMD28 24/09/2015 Call 12.750 0.001 0.001 0.000   0 0.001
SGMD38 24/09/2015 Put 12.750 3.310 3.310 0.000   0 3.350
SGMS18 24/09/2015 Call 12.760 0.001 0.001 0.000   0 0.001
SGMRZ8 24/09/2015 Put 12.760 3.285 3.285 0.000   0 3.325
SGMD88 24/09/2015 Call 13.000 0.000 0.000 0.000   0 0.000
SGMD98 24/09/2015 Put 13.000 3.560 3.560 0.000   0 3.600
SGMCZ8 24/09/2015 Call 13.250 0.000 0.000 0.000   0 0.000
SGMD18 24/09/2015 Put 13.250 3.810 3.810 0.000   0 3.850
SGMJQ8 24/09/2015 Call 13.500 0.000 0.000 0.000   0 0.000
SGMJR8 24/09/2015 Put 13.500 4.060 4.060 0.000   0 4.100
SGMJY8 24/09/2015 Call 13.750 0.000 0.000 0.000   0 0.000
SGMJZ8 24/09/2015 Put 13.750 4.310 4.310 0.000   0 4.350
SGMK98 24/09/2015 Call 14.000 0.000 0.000 0.000   0 0.000
SGMKA8 24/09/2015 Put 14.000 4.560 4.560 0.000   0 4.600
SGMMD8 24/09/2015 Call 14.250 0.000 0.000 0.000   0 0.000
SGMME8 24/09/2015 Put 14.250 4.810 4.810 0.000   0 4.850
SGMP28 24/09/2015 Call 14.500 0.000 0.000 0.000   85 0.000
SGMP38 24/09/2015 Put 14.500 5.060 5.060 0.000   0 5.100
SGMYE8 29/10/2015 Call 0.010 9.315 9.315 0.000   0 9.275
SGMX78 29/10/2015 Call 7.250 2.240 2.240 0.000   0 2.205
SGMX88 29/10/2015 Put 7.250 0.045 0.045 0.000   0 0.045
SGMWQ8 29/10/2015 Call 7.500 2.010 2.010 0.000   0 1.970
SGMWR8 29/10/2015 Put 7.500 0.065 0.065 0.000   0 0.070
SGMW68 29/10/2015 Call 7.750 1.780 1.780 0.000   0 1.735
SGMW78 29/10/2015 Put 7.750 0.095 0.095 0.000   0 0.095
SGMVF8 29/10/2015 Call 8.000 1.555 1.555 0.000   0 1.515
SGMVG8 29/10/2015 Put 8.000 0.130 0.130 0.000   0 0.135
SGMVD8 29/10/2015 Call 8.250 1.340 1.340 0.000   0 1.300
SGMVE8 29/10/2015 Put 8.250 0.170 0.170 0.000   0 0.180
SGMUM8 29/10/2015 Call 8.500 1.135 1.135 0.000   0 1.100
SGMUN8 29/10/2015 Put 8.500 0.230 0.230 0.000   0 0.240
SGMSG8 29/10/2015 Call 8.750 0.945 0.945 0.000   0 0.915
SGMSH8 29/10/2015 Put 8.750 0.300 0.300 0.000   0 0.315
SGMS88 29/10/2015 Call 9.000 0.775 0.775 0.000   0 0.750
SGMS98 29/10/2015 Put 9.000 0.385 0.385 0.000   0 0.405
SGMS68 29/10/2015 Call 9.250 0.625 0.625 0.000   0 0.605
SGMS78 29/10/2015 Put 9.250 0.490 0.490 0.000   0 0.515
SGMRQ8 29/10/2015 Call 9.500 0.495 0.495 0.000   44 0.475
SGMRR8 29/10/2015 Put 9.500 0.610 0.610 0.000   0 0.640
SGMRI8 29/10/2015 Call 9.750 0.380 0.380 0.000   0 0.370
SGMRJ8 29/10/2015 Put 9.750 0.755 0.755 0.000   0 0.785
SGMQW8 29/10/2015 Call 10.000 0.290 0.290 0.000   134 0.280
SGMQX8 29/10/2015 Put 10.000 0.910 0.910 0.000   0 0.945
SGMR58 29/10/2015 Call 10.250 0.210 0.210 0.000   0 0.210
SGMR68 29/10/2015 Put 10.250 1.090 1.090 0.000   0 1.125
SGMRU8 29/10/2015 Call 10.500 0.155 0.155 0.000   545 0.155
SGMRV8 29/10/2015 Put 10.500 1.280 1.280 0.000   10 1.320
SGMRK8 29/10/2015 Call 10.750 0.110 0.110 0.000   0 0.110
SGMRL8 29/10/2015 Put 10.750 1.490 1.490 0.000   0 1.525
SGMQY8 29/10/2015 Call 11.000 0.075 0.075 0.000   700 0.080
SGMQZ8 29/10/2015 Put 11.000 1.715 1.715 0.000   12 1.745
SGMR78 29/10/2015 Call 11.250 0.055 0.055 0.000   0 0.055
SGMR88 29/10/2015 Put 11.250 1.945 1.945 0.000   0 1.980
SGMRS8 29/10/2015 Call 11.500 0.035 0.035 0.000   2,000 0.040
SGMRT8 29/10/2015 Put 11.500 2.190 2.190 0.000   0 2.220
SGMR38 29/10/2015 Call 11.750 0.025 0.025 0.000   1,090 0.030
SGMR48 29/10/2015 Put 11.750 2.435 2.435 0.000   0 2.470
SGMRG8 29/10/2015 Call 12.000 0.015 0.015 0.000   0 0.020
SGMRH8 29/10/2015 Put 12.000 2.680 2.680 0.000   0 2.720
SGMRO8 29/10/2015 Call 12.250 0.010 0.010 0.000   0 0.015
SGMRP8 29/10/2015 Put 12.250 2.930 2.930 0.000   0 2.965
SGMRM8 29/10/2015 Call 12.500 0.007 0.007 0.000   0 0.009
SGMRN8 29/10/2015 Put 12.500 3.175 3.175 0.000   0 3.215
SGMR18 29/10/2015 Call 12.750 0.005 0.005 0.000   0 0.006
SGMR28 29/10/2015 Put 12.750 3.425 3.425 0.000   0 3.465
SGMR98 29/10/2015 Call 13.000 0.003 0.003 0.000   0 0.004
SGMRF8 29/10/2015 Put 13.000 3.675 3.675 0.000   0 3.715
SGMRX8 29/10/2015 Call 13.250 0.002 0.002 0.000   0 0.003
SGMRY8 29/10/2015 Put 13.250 3.925 3.925 0.000   0 3.965
SGMX98 26/11/2015 Call 7.250 2.255 2.255 0.000   0 2.215
SGMXA8 26/11/2015 Put 7.250 0.070 0.070 0.000   0 0.075
SGMWS8 26/11/2015 Call 7.500 2.030 2.030 0.000   0 1.990
SGMWT8 26/11/2015 Put 7.500 0.095 0.095 0.000   0 0.105
SGMW88 26/11/2015 Call 7.750 1.805 1.805 0.000   0 1.765
SGMW98 26/11/2015 Put 7.750 0.130 0.130 0.000   0 0.140
SGMVH8 26/11/2015 Call 8.000 1.590 1.590 0.000   0 1.550
SGMVI8 26/11/2015 Put 8.000 0.170 0.170 0.000   0 0.180
SGMVJ8 26/11/2015 Call 8.250 1.385 1.385 0.000   0 1.345
SGMVK8 26/11/2015 Put 8.250 0.225 0.225 0.000   100 0.235
SGMUO8 26/11/2015 Call 8.500 1.190 1.190 0.000   0 1.155
SGMUP8 26/11/2015 Put 8.500 0.290 0.290 0.000   0 0.305
SGMUQ8 26/11/2015 Call 8.750 1.015 1.015 0.000   0 0.985
SGMUR8 26/11/2015 Put 8.750 0.370 0.370 0.000   0 0.385
SGMTK8 26/11/2015 Call 9.000 0.850 0.850 0.000   0 0.825
SGMTL8 26/11/2015 Put 9.000 0.460 0.460 0.000   0 0.480
SGMTI8 26/11/2015 Call 9.250 0.705 0.705 0.000   0 0.680
SGMTJ8 26/11/2015 Put 9.250 0.570 0.570 0.000   0 0.590
SGMTG8 26/11/2015 Call 9.500 0.580 0.580 0.000   0 0.560
SGMTH8 26/11/2015 Put 9.500 0.695 0.695 0.000   0 0.720
SGMSK8 26/11/2015 Call 9.750 0.470 0.470 0.000   0 0.450
SGMSL8 26/11/2015 Put 9.750 0.840 0.840 0.000   0 0.865
SGMSM8 26/11/2015 Call 10.000 0.375 0.375 0.000   0 0.360
SGMSN8 26/11/2015 Put 10.000 0.995 0.995 0.000   0 1.025
SGMSO8 26/11/2015 Call 10.250 0.295 0.295 0.000   3,000 0.280
SGMSP8 26/11/2015 Put 10.250 1.165 1.165 0.000   12 1.200
SGMSQ8 26/11/2015 Call 10.500 0.230 0.230 0.000   0 0.220
SGMSR8 26/11/2015 Put 10.500 1.350 1.350 0.000   0 1.385
SGMSS8 26/11/2015 Call 10.750 0.175 0.175 0.000   0 0.165
SGMST8 26/11/2015 Put 10.750 1.550 1.550 0.000   0 1.585
SGMSU8 26/11/2015 Call 11.000 0.130 0.130 0.000   0 0.125
SGMSV8 26/11/2015 Put 11.000 1.760 1.760 0.000   0 1.795
SGMSW8 26/11/2015 Call 11.250 0.095 0.095 0.000   0 0.090
SGMSX8 26/11/2015 Put 11.250 1.980 1.980 0.000   0 2.015
SGMSY8 26/11/2015 Call 11.500 0.070 0.070 0.000   0 0.065
SGMSZ8 26/11/2015 Put 11.500 2.210 2.210 0.000   0 2.245
SGMT18 26/11/2015 Call 11.750 0.050 0.050 0.000   0 0.050
SGMT28 26/11/2015 Put 11.750 2.445 2.445 0.000   0 2.480
SGMT38 26/11/2015 Call 12.000 0.035 0.035 0.000   0 0.035
SGMT48 26/11/2015 Put 12.000 2.685 2.685 0.000   0 2.725
SGMT58 26/11/2015 Call 12.250 0.025 0.025 0.000   0 0.025
SGMT68 26/11/2015 Put 12.250 2.930 2.930 0.000   0 2.970
SGMT78 26/11/2015 Call 12.500 0.020 0.020 0.000   0 0.020
SGMT88 26/11/2015 Put 12.500 3.180 3.180 0.000   0 3.215
SGMT98 26/11/2015 Call 12.750 0.015 0.015 0.000   0 0.015
SGMTA8 26/11/2015 Put 12.750 3.425 3.425 0.000   0 3.465
SGMTB8 26/11/2015 Call 13.000 0.010 0.010 0.000   0 0.010
SGMTC8 26/11/2015 Put 13.000 3.675 3.675 0.000   0 3.715
SGMTD8 26/11/2015 Call 13.250 0.007 0.007 0.000   0 0.007
SGMTE8 26/11/2015 Put 13.250 3.925 3.925 0.000   0 3.965
SGMJL8 17/12/2015 Call 0.010 9.345 9.345 0.000   0 9.305
SGMXB8 17/12/2015 Call 7.250 2.270 2.270 0.000   0 2.235
SGMXC8 17/12/2015 Put 7.250 0.110 0.110 0.000   0 0.110
SGMWU8 17/12/2015 Call 7.500 2.050 2.050 0.000   0 2.010
SGMWV8 17/12/2015 Put 7.500 0.135 0.135 0.000   0 0.140
SGMWA8 17/12/2015 Call 7.750 1.830 1.830 0.000   0 1.795
SGMWB8 17/12/2015 Put 7.750 0.175 0.175 0.000   0 0.180
SGMVN8 17/12/2015 Call 8.000 1.620 1.620 0.000   0 1.585
SGMVO8 17/12/2015 Put 8.000 0.220 0.220 0.000   66 0.230
SGMVL8 17/12/2015 Call 8.250 1.420 1.420 0.000   0 1.390
SGMVM8 17/12/2015 Put 8.250 0.275 0.275 0.000   0 0.285
SGMUS8 17/12/2015 Call 8.500 1.235 1.235 0.000   0 1.205
SGMUT8 17/12/2015 Put 8.500 0.345 0.345 0.000   46 0.355
SGMKJ8 17/12/2015 Call 8.750 1.060 1.060 0.000   0 1.035
SGMKK8 17/12/2015 Put 8.750 0.425 0.425 0.000   0 0.440
SGMKH8 17/12/2015 Call 9.000 0.905 0.905 0.000   0 0.880
SGMKI8 17/12/2015 Put 9.000 0.520 0.520 0.000   0 0.535
SGMKF8 17/12/2015 Call 9.250 0.760 0.760 0.000   0 0.740
SGMKG8 17/12/2015 Put 9.250 0.625 0.625 0.000   0 0.645
SGMKD8 17/12/2015 Call 9.500 0.635 0.635 0.000   0 0.615
SGMKE8 17/12/2015 Put 9.500 0.755 0.755 0.000   0 0.775
SGMJD8 17/12/2015 Call 9.750 0.520 0.520 0.000   0 0.505
SGMJE8 17/12/2015 Put 9.750 0.890 0.890 0.000   11 0.920
SGMJ98 17/12/2015 Call 10.000 0.420 0.420 0.000   0 0.410
SGMJA8 17/12/2015 Put 10.000 1.045 1.045 0.000   0 1.075
SGMJJ8 17/12/2015 Call 10.250 0.340 0.340 0.000   0 0.330
SGMJK8 17/12/2015 Put 10.250 1.210 1.210 0.000   0 1.245
SGMIY8 17/12/2015 Call 10.500 0.270 0.270 0.000   14 0.260
SGMIZ8 17/12/2015 Put 10.500 1.390 1.390 0.000   0 1.425
SGMJB8 17/12/2015 Call 10.750 0.210 0.210 0.000   0 0.205
SGMJC8 17/12/2015 Put 10.750 1.585 1.585 0.000   0 1.620
SGMJ58 17/12/2015 Call 11.000 0.160 0.160 0.000   0 0.160
SGMJ68 17/12/2015 Put 11.000 1.790 1.790 0.000   100 1.825
SGMIU8 17/12/2015 Call 11.250 0.125 0.125 0.000   0 0.125
SGMIV8 17/12/2015 Put 11.250 2.005 2.005 0.000   0 2.040
SGMJ38 17/12/2015 Call 11.500 0.095 0.095 0.000   60 0.095
SGMJ48 17/12/2015 Put 11.500 2.225 2.225 0.000   0 2.265
SGMJF8 17/12/2015 Call 11.750 0.070 0.070 0.000   0 0.070
SGMJG8 17/12/2015 Put 11.750 2.460 2.460 0.000   0 2.495
SGMJ78 17/12/2015 Call 12.000 0.055 0.055 0.000   0 0.055
SGMJ88 17/12/2015 Put 12.000 2.695 2.695 0.000   0 2.730
SGMIS8 17/12/2015 Call 12.250 0.040 0.040 0.000   0 0.040
SGMIT8 17/12/2015 Put 12.250 2.935 2.935 0.000   0 2.975
SGMIW8 17/12/2015 Call 12.500 0.030 0.030 0.000   0 0.030
SGMIX8 17/12/2015 Put 12.500 3.180 3.180 0.000   0 3.220
SGMJH8 17/12/2015 Call 12.750 0.020 0.020 0.000   0 0.025
SGMJI8 17/12/2015 Put 12.750 3.430 3.430 0.000   0 3.465
SGMIQ8 17/12/2015 Call 13.000 0.015 0.015 0.000   0 0.015
SGMIR8 17/12/2015 Put 13.000 3.675 3.675 0.000   0 3.715
SGMJ18 17/12/2015 Call 13.250 0.010 0.010 0.000   0 0.015
SGMJ28 17/12/2015 Put 13.250 3.925 3.925 0.000   0 3.965
SGMJS8 17/12/2015 Call 13.500 0.009 0.009 0.000   82 0.009
SGMJT8 17/12/2015 Put 13.500 4.175 4.175 0.000   0 4.210
SGMK18 17/12/2015 Call 13.750 0.006 0.006 0.000   71 0.007
SGMK28 17/12/2015 Put 13.750 4.420 4.420 0.000   0 4.460
SGMKB8 17/12/2015 Call 14.000 0.005 0.005 0.000   0 0.005
SGMKC8 17/12/2015 Put 14.000 4.670 4.670 0.000   0 4.710
SGMMF8 17/12/2015 Call 14.250 0.003 0.003 0.000   0 0.004
SGMMG8 17/12/2015 Put 14.250 4.920 4.920 0.000   0 4.960
SGMP48 17/12/2015 Call 14.500 0.002 0.002 0.000   0 0.003
SGMP58 17/12/2015 Put 14.500 5.170 5.170 0.000   0 5.210
SGMYF8 28/01/2016 Call 7.500 2.095 2.095 0.000   0 2.045
SGMYG8 28/01/2016 Put 7.500 0.180 0.180 0.000   0 0.185
SGMXZ8 28/01/2016 Call 7.750 1.885 1.885 0.000   0 1.840
SGMY18 28/01/2016 Put 7.750 0.225 0.225 0.000   0 0.230
SGMXK8 28/01/2016 Call 8.000 1.685 1.685 0.000   0 1.640
SGMXL8 28/01/2016 Put 8.000 0.280 0.280 0.000   0 0.285
SGMYC8 28/01/2016 Call 8.250 1.495 1.495 0.000   0 1.460
SGMYD8 28/01/2016 Put 8.250 0.340 0.340 0.000   0 0.350
SGMXW8 28/01/2016 Call 8.500 1.315 1.315 0.000   0 1.285
SGMXY8 28/01/2016 Put 8.500 0.410 0.410 0.000   0 0.425
SGMXU8 28/01/2016 Call 8.750 1.150 1.150 0.000   0 1.120
SGMXV8 28/01/2016 Put 8.750 0.500 0.500 0.000   0 0.515
SGMXI8 28/01/2016 Call 9.000 1.000 1.000 0.000   0 0.975
SGMXJ8 28/01/2016 Put 9.000 0.595 0.595 0.000   0 0.615
SGMYA8 28/01/2016 Call 9.250 0.860 0.860 0.000   0 0.835
SGMYB8 28/01/2016 Put 9.250 0.705 0.705 0.000   0 0.725
SGMY68 28/01/2016 Call 9.500 0.735 0.735 0.000   0 0.720
SGMY78 28/01/2016 Put 9.500 0.830 0.830 0.000   0 0.855
SGMXQ8 28/01/2016 Call 9.750 0.620 0.620 0.000   0 0.605
SGMXR8 28/01/2016 Put 9.750 0.970 0.970 0.000   0 0.995
SGMXM8 28/01/2016 Call 10.000 0.520 0.520 0.000   0 0.510
SGMXN8 28/01/2016 Put 10.000 1.120 1.120 0.000   0 1.145
SGMY88 28/01/2016 Call 10.250 0.435 0.435 0.000   0 0.425
SGMY98 28/01/2016 Put 10.250 1.285 1.285 0.000   0 1.315
SGMY28 28/01/2016 Call 10.500 0.355 0.355 0.000   0 0.345
SGMY38 28/01/2016 Put 10.500 1.455 1.455 0.000   0 1.490
SGMXS8 28/01/2016 Call 10.750 0.290 0.290 0.000   0 0.285
SGMXT8 28/01/2016 Put 10.750 1.640 1.640 0.000   0 1.675
SGMXO8 28/01/2016 Call 11.000 0.235 0.235 0.000   0 0.230
SGMXP8 28/01/2016 Put 11.000 1.835 1.835 0.000   0 1.875
SGMY48 28/01/2016 Call 11.250 0.185 0.185 0.000   0 0.185
SGMY58 28/01/2016 Put 11.250 2.040 2.040 0.000   0 2.085
SGMQB8 23/03/2016 Call 0.010 9.215 9.215 0.000   0 9.175
SGMXD8 23/03/2016 Call 7.250 2.345 2.345 0.000   0 2.305
SGMXF8 23/03/2016 Put 7.250 0.230 0.230 0.000   0 0.230
SGMWW8 23/03/2016 Call 7.500 2.140 2.140 0.000   0 2.100
SGMWX8 23/03/2016 Put 7.500 0.280 0.280 0.000   0 0.280
SGMWC8 23/03/2016 Call 7.750 1.940 1.940 0.000   0 1.900
SGMWD8 23/03/2016 Put 7.750 0.330 0.330 0.000   0 0.335
SGMVR8 23/03/2016 Call 8.000 1.750 1.750 0.000   0 1.710
SGMVS8 23/03/2016 Put 8.000 0.400 0.400 0.000   0 0.405
SGMVP8 23/03/2016 Call 8.250 1.570 1.570 0.000   0 1.535
SGMVQ8 23/03/2016 Put 8.250 0.470 0.470 0.000   0 0.485
SGMUU8 23/03/2016 Call 8.500 1.400 1.400 0.000   0 1.365
SGMUV8 23/03/2016 Put 8.500 0.560 0.560 0.000   0 0.570
SGMSI8 23/03/2016 Call 8.750 1.240 1.240 0.000   6 1.215
SGMSJ8 23/03/2016 Put 8.750 0.655 0.655 0.000   0 0.670
SGMSA8 23/03/2016 Call 9.000 1.090 1.090 0.000   0 1.065
SGMSB8 23/03/2016 Put 9.000 0.765 0.765 0.000   0 0.780
SGMSC8 23/03/2016 Call 9.250 0.955 0.955 0.000   0 0.935
SGMSD8 23/03/2016 Put 9.250 0.880 0.880 0.000   0 0.905
SGMQU8 23/03/2016 Call 9.500 0.830 0.830 0.000   0 0.815
SGMQV8 23/03/2016 Put 9.500 1.010 1.010 0.000   0 1.030
SGMQQ8 23/03/2016 Call 9.750 0.720 0.720 0.000   0 0.705
SGMQR8 23/03/2016 Put 9.750 1.155 1.155 0.000   0 1.180
SGMQM8 23/03/2016 Call 10.000 0.615 0.615 0.000   0 0.605
SGMQN8 23/03/2016 Put 10.000 1.305 1.305 0.000   0 1.330
SGMQK8 23/03/2016 Call 10.250 0.530 0.530 0.000   0 0.515
SGMQL8 23/03/2016 Put 10.250 1.470 1.470 0.000   0 1.500
SGMQE8 23/03/2016 Call 10.500 0.445 0.445 0.000   0 0.435
SGMQF8 23/03/2016 Put 10.500 1.640 1.640 0.000   0 1.670
SGMQ38 23/03/2016 Call 10.750 0.375 0.375 0.000   0 0.370
SGMQ48 23/03/2016 Put 10.750 1.820 1.820 0.000   0 1.855
SGMPM8 23/03/2016 Call 11.000 0.315 0.315 0.000   0 0.310
SGMPN8 23/03/2016 Put 11.000 2.010 2.010 0.000   0 2.045
SGMPK8 23/03/2016 Call 11.250 0.260 0.260 0.000   0 0.255
SGMPL8 23/03/2016 Put 11.250 2.205 2.205 0.000   0 2.240
SGMQ78 23/03/2016 Call 11.500 0.215 0.215 0.000   0 0.215
SGMQ88 23/03/2016 Put 11.500 2.410 2.410 0.000   0 2.450
SGMPS8 23/03/2016 Call 11.750 0.175 0.175 0.000   0 0.175
SGMPT8 23/03/2016 Put 11.750 2.620 2.620 0.000   0 2.660
SGMP68 23/03/2016 Call 12.000 0.145 0.145 0.000   0 0.145
SGMP78 23/03/2016 Put 12.000 2.840 2.840 0.000   0 2.875
SGMPW8 23/03/2016 Call 12.250 0.115 0.115 0.000   0 0.120
SGMPX8 23/03/2016 Put 12.250 3.060 3.060 0.000   0 3.095
SGMQ98 23/03/2016 Call 12.500 0.095 0.095 0.000   0 0.100
SGMQA8 23/03/2016 Put 12.500 3.280 3.280 0.000   0 3.320
SGMPQ8 23/03/2016 Call 12.750 0.075 0.075 0.000   0 0.080
SGMPR8 23/03/2016 Put 12.750 3.510 3.510 0.000   0 3.545
SGMP88 23/03/2016 Call 13.000 0.060 0.060 0.000   0 0.070
SGMP98 23/03/2016 Put 13.000 3.740 3.740 0.000   0 3.780
SGMQ18 23/03/2016 Call 13.250 0.050 0.050 0.000   0 0.060
SGMQ28 23/03/2016 Put 13.250 3.980 3.980 0.000   0 4.020
SGMQ58 23/03/2016 Call 13.500 0.040 0.040 0.000   0 0.050
SGMQ68 23/03/2016 Put 13.500 4.220 4.220 0.000   0 4.260
SGMPO8 23/03/2016 Call 13.750 0.035 0.035 0.000   0 0.040
SGMPP8 23/03/2016 Put 13.750 4.465 4.465 0.000   0 4.505
SGMPU8 23/03/2016 Call 14.000 0.025 0.025 0.000   0 0.035
SGMPV8 23/03/2016 Put 14.000 4.710 4.710 0.000   0 4.750
SGMPY8 23/03/2016 Call 14.250 0.020 0.020 0.000   0 0.030
SGMPZ8 23/03/2016 Put 14.250 4.955 4.955 0.000   0 4.995
SGMQC8 23/03/2016 Call 14.500 0.015 0.015 0.000   0 0.025
SGMQD8 23/03/2016 Put 14.500 5.205 5.205 0.000   0 5.245
SGMUH8 23/06/2016 Call 0.010 9.265 9.265 0.000   0 9.220
SGMXG8 23/06/2016 Call 7.250 2.400 2.400 0.000   0 2.370
SGMXH8 23/06/2016 Put 7.250 0.320 0.320 0.000   0 0.325
SGMWY8 23/06/2016 Call 7.500 2.205 2.205 0.000   0 2.170
SGMWZ8 23/06/2016 Put 7.500 0.375 0.375 0.000   0 0.380
SGMWE8 23/06/2016 Call 7.750 2.025 2.025 0.000   0 1.985
SGMWF8 23/06/2016 Put 7.750 0.445 0.445 0.000   0 0.455
SGMVV8 23/06/2016 Call 8.000 1.840 1.840 0.000   0 1.805
SGMVW8 23/06/2016 Put 8.000 0.520 0.520 0.000   0 0.525
SGMVT8 23/06/2016 Call 8.250 1.675 1.675 0.000   0 1.645
SGMVU8 23/06/2016 Put 8.250 0.605 0.605 0.000   0 0.615
SGMUY8 23/06/2016 Call 8.500 1.510 1.510 0.000   0 1.480
SGMUZ8 23/06/2016 Put 8.500 0.695 0.695 0.000   50 0.705
SGMUW8 23/06/2016 Call 8.750 1.365 1.365 0.000   0 1.340
SGMUX8 23/06/2016 Put 8.750 0.795 0.795 0.000   0 0.810
SGMTU8 23/06/2016 Call 9.000 1.225 1.225 0.000   0 1.200
SGMTV8 23/06/2016 Put 9.000 0.905 0.905 0.000   0 0.920
SGMTM8 23/06/2016 Call 9.250 1.095 1.095 0.000   0 1.075
SGMTN8 23/06/2016 Put 9.250 1.025 1.025 0.000   0 1.045
SGMU78 23/06/2016 Call 9.500 0.975 0.975 0.000   0 0.955
SGMU88 23/06/2016 Put 9.500 1.155 1.155 0.000   0 1.175
SGMTY8 23/06/2016 Call 9.750 0.865 0.865 0.000   0 0.845
SGMTZ8 23/06/2016 Put 9.750 1.295 1.295 0.000   0 1.320
SGMTS8 23/06/2016 Call 10.000 0.765 0.765 0.000   0 0.750
SGMTT8 23/06/2016 Put 10.000 1.445 1.445 0.000   0 1.470
SGMUB8 23/06/2016 Call 10.250 0.670 0.670 0.000   0 0.660
SGMUC8 23/06/2016 Put 10.250 1.600 1.600 0.000   0 1.630
SGMUF8 23/06/2016 Call 10.500 0.590 0.590 0.000   0 0.580
SGMUG8 23/06/2016 Put 10.500 1.765 1.765 0.000   0 1.800
SGMU18 23/06/2016 Call 10.750 0.510 0.510 0.000   0 0.505
SGMU28 23/06/2016 Put 10.750 1.940 1.940 0.000   0 1.975
SGMTQ8 23/06/2016 Call 11.000 0.450 0.450 0.000   0 0.440
SGMTR8 23/06/2016 Put 11.000 2.125 2.125 0.000   0 2.160
SGMUD8 23/06/2016 Call 11.250 0.385 0.385 0.000   0 0.380
SGMUE8 23/06/2016 Put 11.250 2.310 2.310 0.000   0 2.350
SGMU58 23/06/2016 Call 11.500 0.335 0.335 0.000   0 0.330
SGMU68 23/06/2016 Put 11.500 2.510 2.510 0.000   0 2.545
SGMTW8 23/06/2016 Call 11.750 0.285 0.285 0.000   0 0.285
SGMTX8 23/06/2016 Put 11.750 2.710 2.710 0.000   0 2.750
SGMTO8 23/06/2016 Call 12.000 0.245 0.245 0.000   0 0.245
SGMTP8 23/06/2016 Put 12.000 2.925 2.925 0.000   0 2.955
SGMU98 23/06/2016 Call 12.250 0.210 0.210 0.000   0 0.210
SGMUA8 23/06/2016 Put 12.250 3.135 3.135 0.000   0 3.170
SGMU38 23/06/2016 Call 12.500 0.180 0.180 0.000   0 0.180
SGMU48 23/06/2016 Put 12.500 3.355 3.355 0.000   0 3.385

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.