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 11.350 Up 0.150 11.200 11.350 11.210 11.350 11.210 507,590 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMLG8 23/04/2015 Call 0.010 11.340 11.340 0.000   0 11.190
SGMFY8 23/04/2015 Call 8.500 2.850 2.850 0.000   0 2.700
SGMFZ8 23/04/2015 Put 8.500 0.000 0.000 0.000   0 0.000
SGMFS8 23/04/2015 Call 8.750 2.600 2.600 0.000   0 2.455
SGMFT8 23/04/2015 Put 8.750 0.000 0.000 0.000   0 0.000
SGMFQ8 23/04/2015 Call 9.000 2.355 2.355 0.000   0 2.205
SGMFR8 23/04/2015 Put 9.000 0.000 0.000 0.000   0 0.000
SGMEN8 23/04/2015 Call 9.250 2.105 2.105 0.000   0 1.955
SGMEO8 23/04/2015 Put 9.250 0.000 0.000 0.000   0 0.000
SGMEP8 23/04/2015 Call 9.500 1.855 1.855 0.000   0 1.705
SGMEQ8 23/04/2015 Put 9.500 0.000 0.000 0.000   0 0.000
SGMER8 23/04/2015 Call 9.750 1.605 1.605 0.000   0 1.455
SGMES8 23/04/2015 Put 9.750 0.000 0.000 0.000   0 0.000
SGMET8 23/04/2015 Call 10.000 1.355 1.355 0.000   0 1.210
SGMEU8 23/04/2015 Put 10.000 0.000 0.000 0.000   0 0.001
SGMEV8 23/04/2015 Call 10.250 1.105 1.105 0.000   0 0.965
SGMEW8 23/04/2015 Put 10.250 0.000 0.000 0.000   0 0.003
SGMEX8 23/04/2015 Call 10.500 0.860 0.860 0.000   0 0.725
SGMEY8 23/04/2015 Put 10.500 0.000 0.000 0.000   0 0.010
SGMEZ8 23/04/2015 Call 10.750 0.620 0.620 0.000   0 0.495
SGMF18 23/04/2015 Put 10.750 0.002 0.002 0.000   45 0.030
SGMF28 23/04/2015 Call 11.000 0.395 0.395 0.000   0 0.290
SGMF38 23/04/2015 Put 11.000 0.015 0.015 0.000   0 0.085
SGMF48 23/04/2015 Call 11.250 0.205 0.205 0.000   10 0.135
SGMF58 23/04/2015 Put 11.250 0.060 0.060 0.000   0 0.190
SGMF68 23/04/2015 Call 11.500 0.075 0.075 0.000   100 0.045
SGMF78 23/04/2015 Put 11.500 0.185 0.185 0.000   0 0.350
SGMF88 23/04/2015 Call 11.750 0.020 0.020 0.000   0 0.010
SGMF98 23/04/2015 Put 11.750 0.400 0.400 0.000   40 0.560
SGMFF8 23/04/2015 Call 12.000 0.003 0.003 0.000   20 0.001
SGMFG8 23/04/2015 Put 12.000 0.650 0.650 0.000   200 0.800
SGMFH8 23/04/2015 Call 12.250 0.000 0.000 0.000   0 0.000
SGMFI8 23/04/2015 Put 12.250 0.900 0.900 0.000   0 1.050
SGMFJ8 23/04/2015 Call 12.500 0.000 0.000 0.000   192 0.000
SGMFK8 23/04/2015 Put 12.500 1.150 1.150 0.000   0 1.300
SGMFL8 23/04/2015 Call 12.750 0.000 0.000 0.000   25 0.000
SGMFM8 23/04/2015 Put 12.750 1.400 1.400 0.000   0 1.550
SGMFO8 23/04/2015 Call 13.000 0.000 0.000 0.000   0 0.000
SGMFP8 23/04/2015 Put 13.000 1.650 1.650 0.000   0 1.800
SGMIM8 23/04/2015 Call 13.250 0.000 0.000 0.000   61 0.000
SGMIN8 23/04/2015 Put 13.250 1.900 1.900 0.000   0 2.050
SGMJM8 23/04/2015 Call 13.500 0.000 0.000 0.000   0 0.000
SGMJN8 23/04/2015 Put 13.500 2.150 2.150 0.000   0 2.300
SGMJU8 23/04/2015 Call 13.750 0.000 0.000 0.000   0 0.000
SGMJV8 23/04/2015 Put 13.750 2.400 2.400 0.000   0 2.550
SGMK58 23/04/2015 Call 14.000 0.000 0.000 0.000   0 0.000
SGMK68 23/04/2015 Put 14.000 2.650 2.650 0.000   0 2.800
SGMM58 23/04/2015 Call 14.250 0.000 0.000 0.000   0 0.000
SGMM68 23/04/2015 Put 14.250 2.900 2.900 0.000   0 3.050
SGMNR8 23/04/2015 Call 14.500 0.000 0.000 0.000   0 0.000
SGMNS8 23/04/2015 Put 14.500 3.150 3.150 0.000   0 3.310
SGMNM8 28/05/2015 Call 0.010 11.365 11.365 0.000   0 11.215
SGMI98 28/05/2015 Call 8.500 2.880 2.880 0.000   0 2.730
SGMIF8 28/05/2015 Put 8.500 0.030 0.030 0.000   0 0.030
SGMI48 28/05/2015 Call 8.750 2.640 2.640 0.000   0 2.490
SGMI58 28/05/2015 Put 8.750 0.030 0.030 0.000   0 0.035
SGMGR8 28/05/2015 Call 9.000 2.400 2.400 0.000   0 2.255
SGMGS8 28/05/2015 Put 9.000 0.030 0.030 0.000   0 0.035
SGMG78 28/05/2015 Call 9.250 2.160 2.160 0.000   0 2.020
SGMG88 28/05/2015 Put 9.250 0.035 0.035 0.000   0 0.045
SGMGX8 28/05/2015 Call 9.500 1.925 1.925 0.000   0 1.790
SGMGY8 28/05/2015 Put 9.500 0.045 0.045 0.000   0 0.060
SGMI28 28/05/2015 Call 9.750 1.695 1.695 0.000   0 1.560
SGMI38 28/05/2015 Put 9.750 0.060 0.060 0.000   0 0.075
SGMGP8 28/05/2015 Call 10.000 1.470 1.470 0.000   0 1.340
SGMGQ8 28/05/2015 Put 10.000 0.075 0.075 0.000   0 0.100
SGMG98 28/05/2015 Call 10.250 1.250 1.250 0.000   0 1.125
SGMGK8 28/05/2015 Put 10.250 0.105 0.105 0.000   0 0.135
SGMGZ8 28/05/2015 Call 10.500 1.040 1.040 0.000   0 0.925
SGMI18 28/05/2015 Put 10.500 0.145 0.145 0.000   0 0.185
SGMGL8 28/05/2015 Call 10.750 0.850 0.850 0.000   0 0.735
SGMGM8 28/05/2015 Put 10.750 0.205 0.205 0.000   0 0.255
SGMG58 28/05/2015 Call 11.000 0.670 0.670 0.000   0 0.570
SGMG68 28/05/2015 Put 11.000 0.280 0.280 0.000   57 0.345
SGMGT8 28/05/2015 Call 11.250 0.515 0.515 0.000   0 0.425
SGMGU8 28/05/2015 Put 11.250 0.375 0.375 0.000   0 0.455
SGMI68 28/05/2015 Call 11.500 0.385 0.385 0.000   50 0.310
SGMI78 28/05/2015 Put 11.500 0.495 0.495 0.000   40 0.590
SGMGN8 28/05/2015 Call 11.750 0.275 0.275 0.000   0 0.220
SGMGO8 28/05/2015 Put 11.750 0.640 0.640 0.000   0 0.750
SGMG38 28/05/2015 Call 12.000 0.195 0.195 0.000   97 0.150
SGMG48 28/05/2015 Put 12.000 0.805 0.805 0.000   0 0.930
SGMGV8 28/05/2015 Call 12.250 0.135 0.135 0.000   10 0.105
SGMGW8 28/05/2015 Put 12.250 0.995 0.995 0.000   0 1.125
SGMIG8 28/05/2015 Call 12.500 0.090 0.090 0.000   2,930 0.075
SGMIH8 28/05/2015 Put 12.500 1.205 1.205 0.000   0 1.335
SGMII8 28/05/2015 Call 12.750 0.065 0.065 0.000   4,034 0.055
SGMIJ8 28/05/2015 Put 12.750 1.425 1.425 0.000   0 1.560
SGMIK8 28/05/2015 Call 13.000 0.050 0.050 0.000   0 0.040
SGMIL8 28/05/2015 Put 13.000 1.660 1.660 0.000   0 1.800
SGMIO8 28/05/2015 Call 13.250 0.040 0.040 0.000   22 0.035
SGMIP8 28/05/2015 Put 13.250 1.900 1.900 0.000   0 2.050
SGMJO8 28/05/2015 Call 13.500 0.030 0.030 0.000   0 0.030
SGMJP8 28/05/2015 Put 13.500 2.150 2.150 0.000   0 2.300
SGMJW8 28/05/2015 Call 13.750 0.030 0.030 0.000   0 0.025
SGMJX8 28/05/2015 Put 13.750 2.400 2.400 0.000   0 2.550
SGMK78 28/05/2015 Call 14.000 0.025 0.025 0.000   54 0.020
SGMK88 28/05/2015 Put 14.000 2.650 2.650 0.000   0 2.800
SGMM78 28/05/2015 Call 14.250 0.020 0.020 0.000   0 0.015
SGMM88 28/05/2015 Put 14.250 2.900 2.900 0.000   0 3.050
SGMNT8 28/05/2015 Call 14.500 0.010 0.010 0.000   0 0.010
SGMNU8 28/05/2015 Put 14.500 3.150 3.150 0.000   0 3.305
SGMVV7 25/06/2015 Call 0.010 11.385 11.385 0.000   0 11.235
SGMVW7 25/06/2015 Call 7.750 3.660 3.660 0.000   0 3.500
SGMVX7 25/06/2015 Put 7.750 0.030 0.030 0.000   0 0.030
SGMVT7 25/06/2015 Call 8.000 3.415 3.415 0.000   0 3.255
SGMVU7 25/06/2015 Put 8.000 0.030 0.030 0.000   0 0.035
SGMVL7 25/06/2015 Call 8.250 3.170 3.170 0.000   0 3.015
SGMVM7 25/06/2015 Put 8.250 0.035 0.035 0.000   0 0.035
SGMV57 25/06/2015 Call 8.500 2.925 2.925 0.000   0 2.775
SGMV67 25/06/2015 Put 8.500 0.035 0.035 0.000   0 0.045
SGMVF7 25/06/2015 Call 8.750 2.690 2.690 0.000   0 2.540
SGMVG7 25/06/2015 Put 8.750 0.045 0.045 0.000   0 0.055
SGMVR7 25/06/2015 Call 9.000 2.450 2.450 0.000   0 2.310
SGMVS7 25/06/2015 Put 9.000 0.055 0.055 0.000   0 0.070
SGMVN7 25/06/2015 Call 9.250 2.220 2.220 0.000   0 2.085
SGMVO7 25/06/2015 Put 9.250 0.070 0.070 0.000   40 0.085
SGMV77 25/06/2015 Call 9.500 1.995 1.995 0.000   0 1.860
SGMV87 25/06/2015 Put 9.500 0.090 0.090 0.000   0 0.110
SGMVD7 25/06/2015 Call 9.750 1.775 1.775 0.000   0 1.645
SGMVE7 25/06/2015 Put 9.750 0.115 0.115 0.000   0 0.140
SGMVJ7 25/06/2015 Call 10.000 1.560 1.560 0.000   0 1.440
SGMVK7 25/06/2015 Put 10.000 0.145 0.145 0.000   0 0.175
SGMV37 25/06/2015 Call 10.250 1.355 1.355 0.000   0 1.235
SGMV47 25/06/2015 Put 10.250 0.185 0.185 0.000   0 0.225
SGMVB7 25/06/2015 Call 10.500 1.160 1.160 0.000   0 1.050
SGMVC7 25/06/2015 Put 10.500 0.240 0.240 0.245 30 0 0.290
SGMVP7 25/06/2015 Call 10.750 0.975 0.975 0.000   0 0.870
SGMVQ7 25/06/2015 Put 10.750 0.310 0.310 0.000   0 0.370
SGMVH7 25/06/2015 Call 11.000 0.810 0.810 0.000   70 0.710
SGMVI7 25/06/2015 Put 11.000 0.395 0.395 0.000   0 0.465
SGMV17 25/06/2015 Call 11.250 0.660 0.660 0.000   0 0.565
SGMV27 25/06/2015 Put 11.250 0.495 0.495 0.000   0 0.575
SGMV97 25/06/2015 Call 11.500 0.525 0.525 0.000   30 0.445
SGMVA7 25/06/2015 Put 11.500 0.620 0.620 0.000   0 0.710
SGMW17 25/06/2015 Call 11.750 0.410 0.410 0.000   0 0.340
SGMW27 25/06/2015 Put 11.750 0.760 0.760 0.000   0 0.860
SGMW97 25/06/2015 Call 12.000 0.315 0.315 0.000   0 0.260
SGMWA7 25/06/2015 Put 12.000 0.915 0.915 0.000   0 1.025
SGMWR7 25/06/2015 Call 12.250 0.240 0.240 0.000   0 0.195
SGMWS7 25/06/2015 Put 12.250 1.090 1.090 0.000   0 1.210
SGMWP7 25/06/2015 Call 12.500 0.175 0.175 0.000   1 0.145
SGMWQ7 25/06/2015 Put 12.500 1.280 1.280 0.000   0 1.410
SGMY77 25/06/2015 Call 12.750 0.130 0.130 0.000   0 0.105
SGMY87 25/06/2015 Put 12.750 1.485 1.485 0.000   0 1.620
SGMY57 25/06/2015 Call 13.000 0.095 0.095 0.000   0 0.080
SGMY67 25/06/2015 Put 13.000 1.700 1.700 0.000   0 1.845
SGMZ67 25/06/2015 Call 13.250 0.070 0.070 0.000   0 0.060
SGMZ77 25/06/2015 Put 13.250 1.930 1.930 0.000   0 2.075
SGMZ87 25/06/2015 Call 13.500 0.055 0.055 0.000   0 0.050
SGMZ97 25/06/2015 Put 13.500 2.160 2.160 0.000   0 2.315
SGMZO7 25/06/2015 Call 13.750 0.045 0.045 0.000   0 0.040
SGMZP7 25/06/2015 Put 13.750 2.400 2.400 0.000   0 2.560
SGMB68 25/06/2015 Call 14.000 0.040 0.040 0.000   43 0.035
SGMB78 25/06/2015 Put 14.000 2.650 2.650 0.000   0 2.805
SGMM98 25/06/2015 Call 14.250 0.035 0.035 0.000   0 0.035
SGMMA8 25/06/2015 Put 14.250 2.900 2.900 0.000   0 3.055
SGMNV8 25/06/2015 Call 14.500 0.035 0.035 0.000   0 0.035
SGMNW8 25/06/2015 Put 14.500 3.150 3.150 0.000   0 3.305
SGMLL8 30/07/2015 Call 8.750 2.740 2.740 0.000   0 2.600
SGMLM8 30/07/2015 Put 8.750 0.080 0.080 0.000   0 0.095
SGMLH8 30/07/2015 Call 9.000 2.515 2.515 0.000   0 2.380
SGMLI8 30/07/2015 Put 9.000 0.095 0.095 0.000   0 0.115
SGMLJ8 30/07/2015 Call 9.250 2.295 2.295 0.000   0 2.160
SGMLK8 30/07/2015 Put 9.250 0.115 0.115 0.000   0 0.135
SGMKZ8 30/07/2015 Call 9.500 2.080 2.080 0.000   0 1.955
SGML18 30/07/2015 Put 9.500 0.135 0.135 0.000   0 0.165
SGMKP8 30/07/2015 Call 9.750 1.870 1.870 0.000   0 1.750
SGMKQ8 30/07/2015 Put 9.750 0.170 0.170 0.000   0 0.205
SGMKX8 30/07/2015 Call 10.000 1.670 1.670 0.000   0 1.550
SGMKY8 30/07/2015 Put 10.000 0.215 0.215 0.000   0 0.255
SGMLA8 30/07/2015 Call 10.250 1.475 1.475 0.000   0 1.365
SGMLB8 30/07/2015 Put 10.250 0.270 0.270 0.000   0 0.320
SGML48 30/07/2015 Call 10.500 1.290 1.290 0.000   0 1.180
SGML58 30/07/2015 Put 10.500 0.345 0.345 0.000   0 0.390
SGMKN8 30/07/2015 Call 10.750 1.115 1.115 0.000   0 1.005
SGMKO8 30/07/2015 Put 10.750 0.425 0.425 0.000   0 0.480
SGMKV8 30/07/2015 Call 11.000 0.950 0.950 0.000   0 0.850
SGMKW8 30/07/2015 Put 11.000 0.515 0.515 0.000   0 0.580
SGML88 30/07/2015 Call 11.250 0.805 0.805 0.000   0 0.705
SGML98 30/07/2015 Put 11.250 0.625 0.625 0.000   0 0.695
SGML68 30/07/2015 Call 11.500 0.675 0.675 0.000   0 0.585
SGML78 30/07/2015 Put 11.500 0.745 0.745 0.000   0 0.825
SGMKT8 30/07/2015 Call 11.750 0.555 0.555 0.000   0 0.480
SGMKU8 30/07/2015 Put 11.750 0.880 0.880 0.000   0 0.975
SGMLE8 30/07/2015 Call 12.000 0.455 0.455 0.000   110 0.385
SGMLF8 30/07/2015 Put 12.000 1.035 1.035 0.000   0 1.135
SGML28 30/07/2015 Call 12.250 0.370 0.370 0.000   0 0.310
SGML38 30/07/2015 Put 12.250 1.200 1.200 0.000   0 1.305
SGMKL8 30/07/2015 Call 12.500 0.295 0.295 0.000   0 0.245
SGMKM8 30/07/2015 Put 12.500 1.380 1.380 0.000   0 1.495
SGMKR8 30/07/2015 Call 12.750 0.235 0.235 0.000   0 0.195
SGMKS8 30/07/2015 Put 12.750 1.570 1.570 0.000   0 1.695
SGMLC8 30/07/2015 Call 13.000 0.185 0.185 0.000   0 0.150
SGMLD8 30/07/2015 Put 13.000 1.770 1.770 0.000   0 1.900
SGMLN8 30/07/2015 Call 13.250 0.140 0.140 0.000   0 0.115
SGMLO8 30/07/2015 Put 13.250 1.980 1.980 0.000   0 2.120
SGMLP8 30/07/2015 Call 13.500 0.105 0.105 0.000   0 0.090
SGMLQ8 30/07/2015 Put 13.500 2.200 2.200 0.000   0 2.345
SGMLR8 30/07/2015 Call 13.750 0.080 0.080 0.000   0 0.070
SGMLS8 30/07/2015 Put 13.750 2.425 2.425 0.000   0 2.580
SGMLY8 30/07/2015 Call 14.000 0.060 0.060 0.000   100 0.055
SGMLZ8 30/07/2015 Put 14.000 2.660 2.660 0.000   0 2.820
SGMMB8 30/07/2015 Call 14.250 0.045 0.045 0.000   0 0.040
SGMMC8 30/07/2015 Put 14.250 2.900 2.900 0.000   0 3.060
SGMNX8 30/07/2015 Call 14.500 0.035 0.035 0.000   0 0.035
SGMNY8 30/07/2015 Put 14.500 3.150 3.150 0.000   0 3.305
SGMQS8 27/08/2015 Call 9.500 2.145 2.145 0.000   0 2.020
SGMQT8 27/08/2015 Put 9.500 0.210 0.210 0.000   0 0.240
SGMQO8 27/08/2015 Call 9.750 1.945 1.945 0.000   0 1.830
SGMQP8 27/08/2015 Put 9.750 0.255 0.255 0.000   0 0.290
SGMQI8 27/08/2015 Call 10.000 1.750 1.750 0.000   0 1.635
SGMQJ8 27/08/2015 Put 10.000 0.310 0.310 0.000   0 0.340
SGMQG8 27/08/2015 Call 10.250 1.565 1.565 0.000   0 1.455
SGMQH8 27/08/2015 Put 10.250 0.370 0.370 0.000   0 0.410
SGMN28 27/08/2015 Call 10.500 1.385 1.385 0.000   0 1.285
SGMN38 27/08/2015 Put 10.500 0.440 0.440 0.000   0 0.490
SGMMJ8 27/08/2015 Call 10.750 1.225 1.225 0.000   0 1.130
SGMMK8 27/08/2015 Put 10.750 0.525 0.525 0.000   0 0.580
SGMNK8 27/08/2015 Call 11.000 1.070 1.070 0.000   0 0.985
SGMNL8 27/08/2015 Put 11.000 0.620 0.620 0.000   0 0.685
SGMMX8 27/08/2015 Call 11.250 0.930 0.930 0.000   0 0.850
SGMMY8 27/08/2015 Put 11.250 0.730 0.730 0.000   0 0.800
SGMMR8 27/08/2015 Call 11.500 0.805 0.805 0.000   0 0.730
SGMMS8 27/08/2015 Put 11.500 0.850 0.850 0.000   0 0.925
SGMMH8 27/08/2015 Call 11.750 0.685 0.685 0.000   0 0.620
SGMMI8 27/08/2015 Put 11.750 0.980 0.980 0.000   0 1.070
SGMN88 27/08/2015 Call 12.000 0.580 0.580 0.000   0 0.520
SGMN98 27/08/2015 Put 12.000 1.125 1.125 0.000   0 1.220
SGMMV8 27/08/2015 Call 12.250 0.485 0.485 0.000   0 0.435
SGMMW8 27/08/2015 Put 12.250 1.285 1.285 0.000   0 1.385
SGMMT8 27/08/2015 Call 12.500 0.405 0.405 0.000   0 0.360
SGMMU8 27/08/2015 Put 12.500 1.455 1.455 0.000   0 1.560
SGMML8 27/08/2015 Call 12.750 0.335 0.335 0.000   0 0.295
SGMMM8 27/08/2015 Put 12.750 1.635 1.635 0.000   0 1.750
SGMN48 27/08/2015 Call 13.000 0.270 0.270 0.000   0 0.240
SGMN58 27/08/2015 Put 13.000 1.825 1.825 0.000   0 1.950
SGMMZ8 27/08/2015 Call 13.250 0.220 0.220 0.000   0 0.190
SGMN18 27/08/2015 Put 13.250 2.030 2.030 0.000   0 2.160
SGMMP8 27/08/2015 Call 13.500 0.175 0.175 0.000   0 0.155
SGMMQ8 27/08/2015 Put 13.500 2.240 2.240 0.000   0 2.375
SGMMN8 27/08/2015 Call 13.750 0.140 0.140 0.000   0 0.120
SGMMO8 27/08/2015 Put 13.750 2.460 2.460 0.000   0 2.600
SGMN68 27/08/2015 Call 14.000 0.110 0.110 0.000   0 0.095
SGMN78 27/08/2015 Put 14.000 2.685 2.685 0.000   0 2.835
SGMNN8 27/08/2015 Call 14.250 0.085 0.085 0.000   0 0.070
SGMNO8 27/08/2015 Put 14.250 2.915 2.915 0.000   0 3.070
SGMNZ8 27/08/2015 Call 14.500 0.065 0.065 0.000   0 0.050
SGMP18 27/08/2015 Put 14.500 3.155 3.155 0.000   0 3.305
SGMDW8 24/09/2015 Call 0.010 11.450 11.450 0.000   0 11.300
SGMG18 24/09/2015 Call 8.500 3.060 3.060 0.000   0 2.930
SGMG28 24/09/2015 Put 8.500 0.120 0.120 0.000   0 0.140
SGMEL8 24/09/2015 Call 8.750 2.840 2.840 0.000   0 2.710
SGMEM8 24/09/2015 Put 8.750 0.150 0.150 0.000   0 0.170
SGMEF8 24/09/2015 Call 9.000 2.625 2.625 0.000   0 2.500
SGMEG8 24/09/2015 Put 9.000 0.175 0.175 0.000   0 0.205
SGME48 24/09/2015 Call 9.250 2.420 2.420 0.000   0 2.290
SGME58 24/09/2015 Put 9.250 0.215 0.215 0.000   0 0.245
SGMDZ8 24/09/2015 Call 9.500 2.215 2.215 0.000   0 2.095
SGME18 24/09/2015 Put 9.500 0.255 0.255 0.000   0 0.290
SGMDQ8 24/09/2015 Call 9.750 2.020 2.020 0.000   0 1.900
SGMDR8 24/09/2015 Put 9.750 0.310 0.310 0.000   0 0.340
SGMD48 24/09/2015 Call 10.000 1.830 1.830 0.000   0 1.715
SGMD58 24/09/2015 Put 10.000 0.365 0.365 0.000   0 0.405
SGMCV8 24/09/2015 Call 10.250 1.650 1.650 0.000   0 1.540
SGMCW8 24/09/2015 Put 10.250 0.435 0.435 0.000   0 0.475
SGMDK8 24/09/2015 Call 10.500 1.475 1.475 0.000   0 1.375
SGMDL8 24/09/2015 Put 10.500 0.510 0.510 0.000   0 0.560
SGMDO8 24/09/2015 Call 10.750 1.310 1.310 0.000   0 1.220
SGMDP8 24/09/2015 Put 10.750 0.595 0.595 0.000   0 0.650
SGMD68 24/09/2015 Call 11.000 1.160 1.160 0.000   14 1.080
SGMD78 24/09/2015 Put 11.000 0.695 0.695 0.000   0 0.760
SGMCT8 24/09/2015 Call 11.250 1.020 1.020 0.000   0 0.945
SGMCU8 24/09/2015 Put 11.250 0.805 0.805 0.000   0 0.875
SGMDM8 24/09/2015 Call 11.500 0.895 0.895 0.000   0 0.825
SGMDN8 24/09/2015 Put 11.500 0.925 0.925 0.000   0 1.005
SGMDU8 24/09/2015 Call 11.750 0.775 0.775 0.000   0 0.710
SGMDV8 24/09/2015 Put 11.750 1.055 1.055 0.000   0 1.140
SGMCR8 24/09/2015 Call 12.000 0.670 0.670 0.000   0 0.610
SGMCS8 24/09/2015 Put 12.000 1.200 1.200 0.000   0 1.295
SGMCX8 24/09/2015 Call 12.250 0.570 0.570 0.000   0 0.520
SGMCY8 24/09/2015 Put 12.250 1.350 1.350 0.000   50 1.455
SGMDS8 24/09/2015 Call 12.500 0.490 0.490 0.000   0 0.440
SGMDT8 24/09/2015 Put 12.500 1.520 1.520 0.000   0 1.630
SGMD28 24/09/2015 Call 12.750 0.410 0.410 0.000   0 0.370
SGMD38 24/09/2015 Put 12.750 1.695 1.695 0.000   0 1.815
SGMD88 24/09/2015 Call 13.000 0.345 0.345 0.000   0 0.305
SGMD98 24/09/2015 Put 13.000 1.885 1.885 0.000   0 2.005
SGMCZ8 24/09/2015 Call 13.250 0.285 0.285 0.000   0 0.255
SGMD18 24/09/2015 Put 13.250 2.080 2.080 0.000   0 2.210
SGMJQ8 24/09/2015 Call 13.500 0.240 0.240 0.000   0 0.205
SGMJR8 24/09/2015 Put 13.500 2.280 2.280 0.000   0 2.415
SGMJY8 24/09/2015 Call 13.750 0.195 0.195 0.000   0 0.170
SGMJZ8 24/09/2015 Put 13.750 2.490 2.490 0.000   0 2.635
SGMK98 24/09/2015 Call 14.000 0.160 0.160 0.000   0 0.140
SGMKA8 24/09/2015 Put 14.000 2.705 2.705 0.000   0 2.855
SGMMD8 24/09/2015 Call 14.250 0.130 0.130 0.000   0 0.110
SGMME8 24/09/2015 Put 14.250 2.930 2.930 0.000   0 3.085
SGMP28 24/09/2015 Call 14.500 0.105 0.105 0.000   85 0.090
SGMP38 24/09/2015 Put 14.500 3.165 3.165 0.000   0 3.315
SGMJL8 17/12/2015 Call 0.010 11.350 11.350 0.000   0 11.195
SGMKJ8 17/12/2015 Call 8.750 2.890 2.890 0.000   0 2.760
SGMKK8 17/12/2015 Put 8.750 0.270 0.270 0.000   0 0.295
SGMKH8 17/12/2015 Call 9.000 2.685 2.685 0.000   0 2.560
SGMKI8 17/12/2015 Put 9.000 0.310 0.310 0.000   0 0.345
SGMKF8 17/12/2015 Call 9.250 2.485 2.485 0.000   0 2.365
SGMKG8 17/12/2015 Put 9.250 0.365 0.365 0.000   0 0.395
SGMKD8 17/12/2015 Call 9.500 2.290 2.290 0.000   0 2.175
SGMKE8 17/12/2015 Put 9.500 0.420 0.420 0.000   0 0.460
SGMJD8 17/12/2015 Call 9.750 2.110 2.110 0.000   0 1.995
SGMJE8 17/12/2015 Put 9.750 0.490 0.490 0.000   0 0.530
SGMJ98 17/12/2015 Call 10.000 1.930 1.930 0.000   0 1.820
SGMJA8 17/12/2015 Put 10.000 0.560 0.560 0.000   0 0.605
SGMJJ8 17/12/2015 Call 10.250 1.760 1.760 0.000   0 1.655
SGMJK8 17/12/2015 Put 10.250 0.645 0.645 0.000   0 0.695
SGMIY8 17/12/2015 Call 10.500 1.595 1.595 0.000   0 1.495
SGMIZ8 17/12/2015 Put 10.500 0.735 0.735 0.000   0 0.790
SGMJB8 17/12/2015 Call 10.750 1.440 1.440 0.000   0 1.355
SGMJC8 17/12/2015 Put 10.750 0.840 0.840 0.000   0 0.900
SGMJ58 17/12/2015 Call 11.000 1.300 1.300 0.000   0 1.215
SGMJ68 17/12/2015 Put 11.000 0.950 0.950 0.000   0 1.010
SGMIU8 17/12/2015 Call 11.250 1.165 1.165 0.000   0 1.090
SGMIV8 17/12/2015 Put 11.250 1.065 1.065 0.000   0 1.135
SGMJ38 17/12/2015 Call 11.500 1.045 1.045 0.000   0 0.970
SGMJ48 17/12/2015 Put 11.500 1.195 1.195 0.000   0 1.270
SGMJF8 17/12/2015 Call 11.750 0.925 0.925 0.000   0 0.860
SGMJG8 17/12/2015 Put 11.750 1.325 1.325 0.000   0 1.410
SGMJ78 17/12/2015 Call 12.000 0.825 0.825 0.000   0 0.760
SGMJ88 17/12/2015 Put 12.000 1.475 1.475 0.000   0 1.560
SGMIS8 17/12/2015 Call 12.250 0.725 0.725 0.000   0 0.670
SGMIT8 17/12/2015 Put 12.250 1.625 1.625 0.000   0 1.720
SGMIW8 17/12/2015 Call 12.500 0.640 0.640 0.000   0 0.590
SGMIX8 17/12/2015 Put 12.500 1.790 1.790 0.000   0 1.890
SGMJH8 17/12/2015 Call 12.750 0.560 0.560 0.000   0 0.510
SGMJI8 17/12/2015 Put 12.750 1.960 1.960 0.000   0 2.060
SGMIQ8 17/12/2015 Call 13.000 0.490 0.490 0.000   0 0.450
SGMIR8 17/12/2015 Put 13.000 2.140 2.140 0.000   0 2.250
SGMJ18 17/12/2015 Call 13.250 0.425 0.425 0.000   0 0.385
SGMJ28 17/12/2015 Put 13.250 2.325 2.325 0.000   0 2.440
SGMJS8 17/12/2015 Call 13.500 0.365 0.365 0.000   82 0.335
SGMJT8 17/12/2015 Put 13.500 2.515 2.515 0.000   0 2.640
SGMK18 17/12/2015 Call 13.750 0.320 0.320 0.000   71 0.285
SGMK28 17/12/2015 Put 13.750 2.720 2.720 0.000   0 2.845
SGMKB8 17/12/2015 Call 14.000 0.275 0.275 0.000   0 0.245
SGMKC8 17/12/2015 Put 14.000 2.920 2.920 0.000   0 3.050
SGMMF8 17/12/2015 Call 14.250 0.235 0.235 0.000   0 0.210
SGMMG8 17/12/2015 Put 14.250 3.130 3.130 0.000   0 3.265
SGMP48 17/12/2015 Call 14.500 0.205 0.205 0.000   0 0.175
SGMP58 17/12/2015 Put 14.500 3.340 3.340 0.000   0 3.480
SGMQB8 23/03/2016 Call 0.010 11.240 11.240 0.000   0 11.085
SGMQU8 23/03/2016 Call 9.500 2.390 2.390 0.000   0 2.275
SGMQV8 23/03/2016 Put 9.500 0.580 0.580 0.000   0 0.620
SGMQQ8 23/03/2016 Call 9.750 2.215 2.215 0.000   0 2.110
SGMQR8 23/03/2016 Put 9.750 0.650 0.650 0.000   0 0.700
SGMQM8 23/03/2016 Call 10.000 2.050 2.050 0.000   0 1.950
SGMQN8 23/03/2016 Put 10.000 0.740 0.740 0.000   0 0.785
SGMQK8 23/03/2016 Call 10.250 1.890 1.890 0.000   0 1.790
SGMQL8 23/03/2016 Put 10.250 0.830 0.830 0.000   0 0.880
SGMQE8 23/03/2016 Call 10.500 1.735 1.735 0.000   0 1.640
SGMQF8 23/03/2016 Put 10.500 0.925 0.925 0.000   0 0.990
SGMQ38 23/03/2016 Call 10.750 1.590 1.590 0.000   0 1.505
SGMQ48 23/03/2016 Put 10.750 1.035 1.035 0.000   0 1.095
SGMPM8 23/03/2016 Call 11.000 1.455 1.455 0.000   0 1.370
SGMPN8 23/03/2016 Put 11.000 1.145 1.145 0.000   0 1.215
SGMPK8 23/03/2016 Call 11.250 1.325 1.325 0.000   0 1.250
SGMPL8 23/03/2016 Put 11.250 1.275 1.275 0.000   0 1.345
SGMQ78 23/03/2016 Call 11.500 1.210 1.210 0.000   0 1.130
SGMQ88 23/03/2016 Put 11.500 1.405 1.405 0.000   0 1.475
SGMPS8 23/03/2016 Call 11.750 1.095 1.095 0.000   0 1.025
SGMPT8 23/03/2016 Put 11.750 1.540 1.540 0.000   0 1.620
SGMP68 23/03/2016 Call 12.000 0.995 0.995 0.000   0 0.925
SGMP78 23/03/2016 Put 12.000 1.685 1.685 0.000   0 1.770
SGMPW8 23/03/2016 Call 12.250 0.895 0.895 0.000   0 0.830
SGMPX8 23/03/2016 Put 12.250 1.835 1.835 0.000   0 1.925
SGMQ98 23/03/2016 Call 12.500 0.805 0.805 0.000   0 0.750
SGMQA8 23/03/2016 Put 12.500 1.995 1.995 0.000   0 2.090
SGMPQ8 23/03/2016 Call 12.750 0.725 0.725 0.000   0 0.670
SGMPR8 23/03/2016 Put 12.750 2.165 2.165 0.000   0 2.260
SGMP88 23/03/2016 Call 13.000 0.645 0.645 0.000   0 0.595
SGMP98 23/03/2016 Put 13.000 2.330 2.330 0.000   0 2.440
SGMQ18 23/03/2016 Call 13.250 0.580 0.580 0.000   0 0.530
SGMQ28 23/03/2016 Put 13.250 2.515 2.515 0.000   0 2.625
SGMQ58 23/03/2016 Call 13.500 0.515 0.515 0.000   0 0.470
SGMQ68 23/03/2016 Put 13.500 2.700 2.700 0.000   0 2.810
SGMPO8 23/03/2016 Call 13.750 0.455 0.455 0.000   0 0.415
SGMPP8 23/03/2016 Put 13.750 2.885 2.885 0.000   0 3.005
SGMPU8 23/03/2016 Call 14.000 0.405 0.405 0.000   0 0.370
SGMPV8 23/03/2016 Put 14.000 3.080 3.080 0.000   0 3.205
SGMPY8 23/03/2016 Call 14.250 0.360 0.360 0.000   0 0.320
SGMPZ8 23/03/2016 Put 14.250 3.275 3.275 0.000   0 3.405
SGMQC8 23/03/2016 Call 14.500 0.315 0.315 0.000   0 0.285
SGMQD8 23/03/2016 Put 14.500 3.480 3.480 0.000   0 3.615

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.