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 11.020 Up 0.100 10.950 11.080 11.000 11.100 10.980 1,531,245 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 11.015 11.015 0.000   0 11.015
SGMI98 28/05/2015 Call 8.500 2.525 2.525 0.000   0 2.525
SGMIF8 28/05/2015 Put 8.500 0.000 0.000 0.000   0 0.000
SGMI48 28/05/2015 Call 8.750 2.275 2.275 0.000   0 2.275
SGMI58 28/05/2015 Put 8.750 0.000 0.000 0.000   0 0.000
SGMGR8 28/05/2015 Call 9.000 2.025 2.025 0.000   0 2.025
SGMGS8 28/05/2015 Put 9.000 0.000 0.000 0.000   0 0.000
SGMG78 28/05/2015 Call 9.250 1.775 1.775 0.000   0 1.775
SGMG88 28/05/2015 Put 9.250 0.000 0.000 0.000   0 0.000
SGMGX8 28/05/2015 Call 9.500 1.525 1.525 0.000   0 1.525
SGMGY8 28/05/2015 Put 9.500 0.000 0.000 0.000   0 0.000
SGMI28 28/05/2015 Call 9.750 1.280 1.280 0.000   0 1.280
SGMI38 28/05/2015 Put 9.750 0.000 0.000 0.000   1,573 0.000
SGMGP8 28/05/2015 Call 10.000 1.035 1.035 0.000   0 1.035
SGMGQ8 28/05/2015 Put 10.000 0.001 0.001 0.000   0 0.001
SGMG98 28/05/2015 Call 10.250 0.795 0.795 0.000   210 0.795
SGMGK8 28/05/2015 Put 10.250 0.007 0.007 0.000   156 0.007
SGMGZ8 28/05/2015 Call 10.500 0.570 0.570 0.000   230 0.570
SGMI18 28/05/2015 Put 10.500 0.025 0.025 0.000   0 0.025
SGMGL8 28/05/2015 Call 10.750 0.365 0.365 0.000   10 0.365
SGMGM8 28/05/2015 Put 10.750 0.070 0.070 0.000   92 0.070
SGMG58 28/05/2015 Call 11.000 0.200 0.200 0.000   225 0.200
SGMG68 28/05/2015 Put 11.000 0.165 0.165 0.000   132 0.165
SGMGT8 28/05/2015 Call 11.250 0.090 0.090 0.000   100 0.090
SGMGU8 28/05/2015 Put 11.250 0.320 0.320 0.000   0 0.320
SGMI68 28/05/2015 Call 11.500 0.030 0.030 0.000   60 0.030
SGMI78 28/05/2015 Put 11.500 0.515 0.515 0.000   20 0.515
SGMGN8 28/05/2015 Call 11.750 0.009 0.009 0.000   140 0.009
SGMGO8 28/05/2015 Put 11.750 0.740 0.740 0.760 20 20 0.740
SGMG38 28/05/2015 Call 12.000 0.002 0.002 0.000   182 0.002
SGMG48 28/05/2015 Put 12.000 0.985 0.985 0.000   0 0.985
SGMGV8 28/05/2015 Call 12.250 0.000 0.000 0.000   10 0.000
SGMGW8 28/05/2015 Put 12.250 1.230 1.230 0.000   0 1.230
SGMIG8 28/05/2015 Call 12.500 0.000 0.000 0.000   2,930 0.000
SGMIH8 28/05/2015 Put 12.500 1.480 1.480 0.000   0 1.480
SGMII8 28/05/2015 Call 12.750 0.000 0.000 0.000   4,034 0.000
SGMIJ8 28/05/2015 Put 12.750 1.730 1.730 0.000   0 1.730
SGMIK8 28/05/2015 Call 13.000 0.000 0.000 0.000   0 0.000
SGMIL8 28/05/2015 Put 13.000 1.980 1.980 0.000   0 1.980
SGMIO8 28/05/2015 Call 13.250 0.000 0.000 0.000   22 0.000
SGMIP8 28/05/2015 Put 13.250 2.230 2.230 0.000   0 2.230
SGMJO8 28/05/2015 Call 13.500 0.000 0.000 0.000   0 0.000
SGMJP8 28/05/2015 Put 13.500 2.480 2.480 0.000   0 2.480
SGMJW8 28/05/2015 Call 13.750 0.000 0.000 0.000   0 0.000
SGMJX8 28/05/2015 Put 13.750 2.730 2.730 0.000   0 2.730
SGMK78 28/05/2015 Call 14.000 0.000 0.000 0.000   54 0.000
SGMK88 28/05/2015 Put 14.000 2.980 2.980 0.000   0 2.980
SGMM78 28/05/2015 Call 14.250 0.000 0.000 0.000   0 0.000
SGMM88 28/05/2015 Put 14.250 3.230 3.230 0.000   0 3.230
SGMNT8 28/05/2015 Call 14.500 0.000 0.000 0.000   0 0.000
SGMNU8 28/05/2015 Put 14.500 3.480 3.480 0.000   0 3.480
SGMVV7 25/06/2015 Call 0.010 11.030 11.030 0.000   0 11.030
SGMVW7 25/06/2015 Call 7.750 3.285 3.285 0.000   0 3.285
SGMVX7 25/06/2015 Put 7.750 0.000 0.000 0.000   0 0.000
SGMVT7 25/06/2015 Call 8.000 3.040 3.040 0.000   0 3.040
SGMVU7 25/06/2015 Put 8.000 0.000 0.000 0.000   0 0.000
SGMVL7 25/06/2015 Call 8.250 2.795 2.795 0.000   0 2.795
SGMVM7 25/06/2015 Put 8.250 0.001 0.001 0.000   0 0.001
SGMV57 25/06/2015 Call 8.500 2.555 2.555 0.000   0 2.555
SGMV67 25/06/2015 Put 8.500 0.002 0.002 0.000   0 0.002
SGMVF7 25/06/2015 Call 8.750 2.310 2.310 0.000   0 2.310
SGMVG7 25/06/2015 Put 8.750 0.004 0.004 0.000   0 0.004
SGMVR7 25/06/2015 Call 9.000 2.070 2.070 0.000   0 2.070
SGMVS7 25/06/2015 Put 9.000 0.009 0.009 0.000   0 0.009
SGMVN7 25/06/2015 Call 9.250 1.830 1.830 0.000   0 1.830
SGMVO7 25/06/2015 Put 9.250 0.015 0.015 0.000   40 0.015
SGMV77 25/06/2015 Call 9.500 1.595 1.595 0.000   0 1.595
SGMV87 25/06/2015 Put 9.500 0.030 0.030 0.000   0 0.030
SGMVD7 25/06/2015 Call 9.750 1.365 1.365 0.000   0 1.365
SGMVE7 25/06/2015 Put 9.750 0.050 0.050 0.000   0 0.050
SGMVJ7 25/06/2015 Call 10.000 1.145 1.145 0.000   0 1.145
SGMVK7 25/06/2015 Put 10.000 0.080 0.080 0.000   0 0.080
SGMV37 25/06/2015 Call 10.250 0.935 0.935 0.000   0 0.935
SGMV47 25/06/2015 Put 10.250 0.120 0.120 0.000   0 0.120
SGMVB7 25/06/2015 Call 10.500 0.740 0.740 0.000   0 0.740
SGMVC7 25/06/2015 Put 10.500 0.180 0.180 0.000   70 0.180
SGMVP7 25/06/2015 Call 10.750 0.570 0.570 0.000   36 0.570
SGMVQ7 25/06/2015 Put 10.750 0.260 0.260 0.000   125 0.260
SGMVH7 25/06/2015 Call 11.000 0.420 0.420 0.000   125 0.420
SGMVI7 25/06/2015 Put 11.000 0.360 0.360 0.000   0 0.360
SGMV17 25/06/2015 Call 11.250 0.295 0.295 0.000   125 0.295
SGMV27 25/06/2015 Put 11.250 0.490 0.490 0.000   0 0.490
SGMV97 25/06/2015 Call 11.500 0.200 0.200 0.000   30 0.200
SGMVA7 25/06/2015 Put 11.500 0.650 0.650 0.000   40 0.650
SGMW17 25/06/2015 Call 11.750 0.130 0.130 0.000   0 0.130
SGMW27 25/06/2015 Put 11.750 0.830 0.830 0.000   0 0.830
SGMW97 25/06/2015 Call 12.000 0.080 0.080 0.000   40 0.080
SGMWA7 25/06/2015 Put 12.000 1.030 1.030 0.000   0 1.030
SGMWR7 25/06/2015 Call 12.250 0.045 0.045 0.000   0 0.045
SGMWS7 25/06/2015 Put 12.250 1.255 1.255 0.000   0 1.255
SGMWP7 25/06/2015 Call 12.500 0.025 0.025 0.000   37 0.025
SGMWQ7 25/06/2015 Put 12.500 1.485 1.485 0.000   0 1.485
SGMY77 25/06/2015 Call 12.750 0.015 0.015 0.000   0 0.015
SGMY87 25/06/2015 Put 12.750 1.730 1.730 0.000   0 1.730
SGMY57 25/06/2015 Call 13.000 0.008 0.008 0.000   0 0.008
SGMY67 25/06/2015 Put 13.000 1.980 1.980 0.000   0 1.980
SGMZ67 25/06/2015 Call 13.250 0.004 0.004 0.000   0 0.004
SGMZ77 25/06/2015 Put 13.250 2.230 2.230 0.000   0 2.230
SGMZ87 25/06/2015 Call 13.500 0.002 0.002 0.000   0 0.002
SGMZ97 25/06/2015 Put 13.500 2.480 2.480 0.000   0 2.480
SGMZO7 25/06/2015 Call 13.750 0.001 0.001 0.000   0 0.001
SGMZP7 25/06/2015 Put 13.750 2.730 2.730 0.000   0 2.730
SGMB68 25/06/2015 Call 14.000 0.000 0.000 0.000   43 0.000
SGMB78 25/06/2015 Put 14.000 2.980 2.980 0.000   0 2.980
SGMM98 25/06/2015 Call 14.250 0.000 0.000 0.000   0 0.000
SGMMA8 25/06/2015 Put 14.250 3.230 3.230 0.000   0 3.230
SGMNV8 25/06/2015 Call 14.500 0.000 0.000 0.000   0 0.000
SGMNW8 25/06/2015 Put 14.500 3.480 3.480 0.000   0 3.480
SGMRW8 30/07/2015 Call 0.010 11.055 11.055 0.000   0 11.055
SGMLL8 30/07/2015 Call 8.750 2.375 2.375 0.000   0 2.375
SGMLM8 30/07/2015 Put 8.750 0.045 0.045 0.000   0 0.045
SGMLH8 30/07/2015 Call 9.000 2.140 2.140 0.000   0 2.140
SGMLI8 30/07/2015 Put 9.000 0.065 0.065 0.000   0 0.065
SGMLJ8 30/07/2015 Call 9.250 1.910 1.910 0.000   0 1.910
SGMLK8 30/07/2015 Put 9.250 0.085 0.085 0.000   0 0.085
SGMKZ8 30/07/2015 Call 9.500 1.690 1.690 0.000   0 1.690
SGML18 30/07/2015 Put 9.500 0.110 0.110 0.000   40 0.110
SGMKP8 30/07/2015 Call 9.750 1.475 1.475 0.000   0 1.475
SGMKQ8 30/07/2015 Put 9.750 0.140 0.140 0.000   0 0.140
SGMKX8 30/07/2015 Call 10.000 1.270 1.270 0.000   0 1.270
SGMKY8 30/07/2015 Put 10.000 0.185 0.185 0.000   30 0.185
SGMLA8 30/07/2015 Call 10.250 1.080 1.080 0.000   0 1.080
SGMLB8 30/07/2015 Put 10.250 0.245 0.245 0.000   0 0.245
SGML48 30/07/2015 Call 10.500 0.900 0.900 0.000   0 0.900
SGML58 30/07/2015 Put 10.500 0.315 0.315 0.000   0 0.315
SGMKN8 30/07/2015 Call 10.750 0.740 0.740 0.000   0 0.740
SGMKO8 30/07/2015 Put 10.750 0.405 0.405 0.000   0 0.405
SGMKV8 30/07/2015 Call 11.000 0.595 0.595 0.000   0 0.595
SGMKW8 30/07/2015 Put 11.000 0.515 0.515 0.000   0 0.515
SGML88 30/07/2015 Call 11.250 0.470 0.470 0.000   0 0.470
SGML98 30/07/2015 Put 11.250 0.640 0.640 0.000   0 0.640
SGML68 30/07/2015 Call 11.500 0.360 0.360 0.000   0 0.360
SGML78 30/07/2015 Put 11.500 0.790 0.790 0.000   0 0.790
SGMKT8 30/07/2015 Call 11.750 0.270 0.270 0.000   0 0.270
SGMKU8 30/07/2015 Put 11.750 0.955 0.955 0.000   0 0.955
SGMLE8 30/07/2015 Call 12.000 0.200 0.200 0.000   150 0.200
SGMLF8 30/07/2015 Put 12.000 1.135 1.135 0.000   0 1.135
SGML28 30/07/2015 Call 12.250 0.145 0.145 0.000   0 0.145
SGML38 30/07/2015 Put 12.250 1.335 1.335 0.000   0 1.335
SGMKL8 30/07/2015 Call 12.500 0.100 0.100 0.000   0 0.100
SGMKM8 30/07/2015 Put 12.500 1.545 1.545 0.000   0 1.545
SGMKR8 30/07/2015 Call 12.750 0.070 0.070 0.000   0 0.070
SGMKS8 30/07/2015 Put 12.750 1.765 1.765 0.000   0 1.765
SGMLC8 30/07/2015 Call 13.000 0.050 0.050 0.000   0 0.050
SGMLD8 30/07/2015 Put 13.000 1.995 1.995 0.000   0 1.995
SGMLN8 30/07/2015 Call 13.250 0.035 0.035 0.000   0 0.035
SGMLO8 30/07/2015 Put 13.250 2.235 2.235 0.000   0 2.235
SGMLP8 30/07/2015 Call 13.500 0.020 0.020 0.000   0 0.020
SGMLQ8 30/07/2015 Put 13.500 2.480 2.480 0.000   0 2.480
SGMLR8 30/07/2015 Call 13.750 0.015 0.015 0.000   0 0.015
SGMLS8 30/07/2015 Put 13.750 2.730 2.730 0.000   0 2.730
SGMLY8 30/07/2015 Call 14.000 0.010 0.010 0.000   100 0.010
SGMLZ8 30/07/2015 Put 14.000 2.980 2.980 0.000   0 2.980
SGMMB8 30/07/2015 Call 14.250 0.006 0.006 0.000   0 0.006
SGMMC8 30/07/2015 Put 14.250 3.230 3.230 0.000   0 3.230
SGMNX8 30/07/2015 Call 14.500 0.004 0.004 0.000   0 0.004
SGMNY8 30/07/2015 Put 14.500 3.480 3.480 0.000   0 3.480
SGMSE8 27/08/2015 Call 8.750 2.425 2.425 0.000   0 2.425
SGMSF8 27/08/2015 Put 8.750 0.085 0.085 0.000   0 0.085
SGMS48 27/08/2015 Call 9.000 2.200 2.200 0.000   0 2.200
SGMS58 27/08/2015 Put 9.000 0.100 0.100 0.000   0 0.100
SGMS28 27/08/2015 Call 9.250 1.975 1.975 0.000   0 1.975
SGMS38 27/08/2015 Put 9.250 0.125 0.125 0.000   0 0.125
SGMQS8 27/08/2015 Call 9.500 1.760 1.760 0.000   0 1.760
SGMQT8 27/08/2015 Put 9.500 0.165 0.165 0.000   0 0.165
SGMQO8 27/08/2015 Call 9.750 1.555 1.555 0.000   0 1.555
SGMQP8 27/08/2015 Put 9.750 0.210 0.210 0.000   0 0.210
SGMQI8 27/08/2015 Call 10.000 1.360 1.360 0.000   0 1.360
SGMQJ8 27/08/2015 Put 10.000 0.265 0.265 0.000   0 0.265
SGMQG8 27/08/2015 Call 10.250 1.180 1.180 0.000   0 1.180
SGMQH8 27/08/2015 Put 10.250 0.330 0.330 0.000   0 0.330
SGMN28 27/08/2015 Call 10.500 1.010 1.010 0.000   0 1.010
SGMN38 27/08/2015 Put 10.500 0.415 0.415 0.000   0 0.415
SGMMJ8 27/08/2015 Call 10.750 0.855 0.855 0.000   0 0.855
SGMMK8 27/08/2015 Put 10.750 0.505 0.505 0.000   0 0.505
SGMNK8 27/08/2015 Call 11.000 0.715 0.715 0.000   0 0.715
SGMNL8 27/08/2015 Put 11.000 0.615 0.615 0.000   0 0.615
SGMMX8 27/08/2015 Call 11.250 0.590 0.590 0.000   0 0.590
SGMMY8 27/08/2015 Put 11.250 0.745 0.745 0.000   0 0.745
SGMMR8 27/08/2015 Call 11.500 0.480 0.480 0.000   0 0.480
SGMMS8 27/08/2015 Put 11.500 0.885 0.885 0.000   0 0.885
SGMMH8 27/08/2015 Call 11.750 0.385 0.385 0.000   0 0.385
SGMMI8 27/08/2015 Put 11.750 1.040 1.040 0.000   0 1.040
SGMN88 27/08/2015 Call 12.000 0.305 0.305 0.000   0 0.305
SGMN98 27/08/2015 Put 12.000 1.210 1.210 0.000   0 1.210
SGMMV8 27/08/2015 Call 12.250 0.235 0.235 0.000   0 0.235
SGMMW8 27/08/2015 Put 12.250 1.400 1.400 0.000   0 1.400
SGMMT8 27/08/2015 Call 12.500 0.180 0.180 0.000   0 0.180
SGMMU8 27/08/2015 Put 12.500 1.595 1.595 0.000   0 1.595
SGMML8 27/08/2015 Call 12.750 0.135 0.135 0.000   0 0.135
SGMMM8 27/08/2015 Put 12.750 1.805 1.805 0.000   0 1.805
SGMN48 27/08/2015 Call 13.000 0.100 0.100 0.000   0 0.100
SGMN58 27/08/2015 Put 13.000 2.025 2.025 0.000   0 2.025
SGMMZ8 27/08/2015 Call 13.250 0.075 0.075 0.000   0 0.075
SGMN18 27/08/2015 Put 13.250 2.255 2.255 0.000   0 2.255
SGMMP8 27/08/2015 Call 13.500 0.060 0.060 0.000   0 0.060
SGMMQ8 27/08/2015 Put 13.500 2.490 2.490 0.000   0 2.490
SGMMN8 27/08/2015 Call 13.750 0.040 0.040 0.000   0 0.040
SGMMO8 27/08/2015 Put 13.750 2.735 2.735 0.000   0 2.735
SGMN68 27/08/2015 Call 14.000 0.030 0.030 0.000   0 0.030
SGMN78 27/08/2015 Put 14.000 2.980 2.980 0.000   0 2.980
SGMNN8 27/08/2015 Call 14.250 0.025 0.025 0.000   0 0.025
SGMNO8 27/08/2015 Put 14.250 3.230 3.230 0.000   0 3.230
SGMNZ8 27/08/2015 Call 14.500 0.015 0.015 0.000   0 0.015
SGMP18 27/08/2015 Put 14.500 3.480 3.480 0.000   0 3.480
SGMDW8 24/09/2015 Call 0.010 11.090 11.090 0.000   0 11.090
SGMG18 24/09/2015 Call 8.500 2.705 2.705 0.000   0 2.705
SGMG28 24/09/2015 Put 8.500 0.100 0.100 0.000   0 0.100
SGMEL8 24/09/2015 Call 8.750 2.480 2.480 0.000   0 2.480
SGMEM8 24/09/2015 Put 8.750 0.125 0.125 0.000   0 0.125
SGMEF8 24/09/2015 Call 9.000 2.260 2.260 0.000   0 2.260
SGMEG8 24/09/2015 Put 9.000 0.150 0.150 0.000   0 0.150
SGME48 24/09/2015 Call 9.250 2.045 2.045 0.000   0 2.045
SGME58 24/09/2015 Put 9.250 0.190 0.190 0.000   0 0.190
SGMDZ8 24/09/2015 Call 9.500 1.840 1.840 0.000   0 1.840
SGME18 24/09/2015 Put 9.500 0.235 0.235 0.000   0 0.235
SGMDQ8 24/09/2015 Call 9.750 1.640 1.640 0.000   0 1.640
SGMDR8 24/09/2015 Put 9.750 0.285 0.285 0.000   0 0.285
SGMD48 24/09/2015 Call 10.000 1.455 1.455 0.000   0 1.455
SGMD58 24/09/2015 Put 10.000 0.350 0.350 0.000   0 0.350
SGMCV8 24/09/2015 Call 10.250 1.280 1.280 0.000   0 1.280
SGMCW8 24/09/2015 Put 10.250 0.420 0.420 0.000   0 0.420
SGMDK8 24/09/2015 Call 10.500 1.115 1.115 0.000   0 1.115
SGMDL8 24/09/2015 Put 10.500 0.510 0.510 0.000   0 0.510
SGMDO8 24/09/2015 Call 10.750 0.965 0.965 0.000   0 0.965
SGMDP8 24/09/2015 Put 10.750 0.605 0.605 0.000   0 0.605
SGMD68 24/09/2015 Call 11.000 0.825 0.825 0.000   14 0.825
SGMD78 24/09/2015 Put 11.000 0.715 0.715 0.000   0 0.715
SGMCT8 24/09/2015 Call 11.250 0.700 0.700 0.000   0 0.700
SGMCU8 24/09/2015 Put 11.250 0.840 0.840 0.000   0 0.840
SGMDM8 24/09/2015 Call 11.500 0.590 0.590 0.000   0 0.590
SGMDN8 24/09/2015 Put 11.500 0.975 0.975 0.000   0 0.975
SGMDU8 24/09/2015 Call 11.750 0.490 0.490 0.000   0 0.490
SGMDV8 24/09/2015 Put 11.750 1.125 1.125 0.000   0 1.125
SGMCR8 24/09/2015 Call 12.000 0.405 0.405 0.000   0 0.405
SGMCS8 24/09/2015 Put 12.000 1.290 1.290 0.000   0 1.290
SGMCX8 24/09/2015 Call 12.250 0.330 0.330 0.000   0 0.330
SGMCY8 24/09/2015 Put 12.250 1.465 1.465 0.000   50 1.465
SGMDS8 24/09/2015 Call 12.500 0.265 0.265 0.000   0 0.265
SGMDT8 24/09/2015 Put 12.500 1.650 1.650 0.000   0 1.650
SGMD28 24/09/2015 Call 12.750 0.210 0.210 0.000   0 0.210
SGMD38 24/09/2015 Put 12.750 1.855 1.855 0.000   0 1.855
SGMS18 24/09/2015 Call 12.760 0.210 0.210 0.000   110 0.210
SGMRZ8 24/09/2015 Put 12.760 1.835 1.835 0.000   0 1.835
SGMD88 24/09/2015 Call 13.000 0.165 0.165 0.000   0 0.165
SGMD98 24/09/2015 Put 13.000 2.060 2.060 0.000   0 2.060
SGMCZ8 24/09/2015 Call 13.250 0.130 0.130 0.000   0 0.130
SGMD18 24/09/2015 Put 13.250 2.280 2.280 0.000   0 2.280
SGMJQ8 24/09/2015 Call 13.500 0.100 0.100 0.000   0 0.100
SGMJR8 24/09/2015 Put 13.500 2.510 2.510 0.000   0 2.510
SGMJY8 24/09/2015 Call 13.750 0.075 0.075 0.000   0 0.075
SGMJZ8 24/09/2015 Put 13.750 2.750 2.750 0.000   0 2.750
SGMK98 24/09/2015 Call 14.000 0.060 0.060 0.000   0 0.060
SGMKA8 24/09/2015 Put 14.000 2.990 2.990 0.000   0 2.990
SGMMD8 24/09/2015 Call 14.250 0.045 0.045 0.000   0 0.045
SGMME8 24/09/2015 Put 14.250 3.235 3.235 0.000   0 3.235
SGMP28 24/09/2015 Call 14.500 0.035 0.035 0.000   85 0.035
SGMP38 24/09/2015 Put 14.500 3.480 3.480 0.000   0 3.480
SGMSG8 29/10/2015 Call 8.750 2.500 2.500 0.000   0 2.500
SGMSH8 29/10/2015 Put 8.750 0.185 0.185 0.000   0 0.185
SGMS88 29/10/2015 Call 9.000 2.285 2.285 0.000   0 2.285
SGMS98 29/10/2015 Put 9.000 0.225 0.225 0.000   0 0.225
SGMS68 29/10/2015 Call 9.250 2.075 2.075 0.000   0 2.075
SGMS78 29/10/2015 Put 9.250 0.270 0.270 0.000   0 0.270
SGMRQ8 29/10/2015 Call 9.500 1.875 1.875 0.000   0 1.875
SGMRR8 29/10/2015 Put 9.500 0.325 0.325 0.000   0 0.325
SGMRI8 29/10/2015 Call 9.750 1.685 1.685 0.000   0 1.685
SGMRJ8 29/10/2015 Put 9.750 0.390 0.390 0.000   0 0.390
SGMQW8 29/10/2015 Call 10.000 1.500 1.500 0.000   0 1.500
SGMQX8 29/10/2015 Put 10.000 0.460 0.460 0.000   0 0.460
SGMR58 29/10/2015 Call 10.250 1.335 1.335 0.000   0 1.335
SGMR68 29/10/2015 Put 10.250 0.550 0.550 0.000   0 0.550
SGMRU8 29/10/2015 Call 10.500 1.175 1.175 0.000   0 1.175
SGMRV8 29/10/2015 Put 10.500 0.645 0.645 0.000   0 0.645
SGMRK8 29/10/2015 Call 10.750 1.025 1.025 0.000   0 1.025
SGMRL8 29/10/2015 Put 10.750 0.750 0.750 0.000   0 0.750
SGMQY8 29/10/2015 Call 11.000 0.890 0.890 0.000   0 0.890
SGMQZ8 29/10/2015 Put 11.000 0.870 0.870 0.000   0 0.870
SGMR78 29/10/2015 Call 11.250 0.765 0.765 0.000   0 0.765
SGMR88 29/10/2015 Put 11.250 0.995 0.995 0.000   0 0.995
SGMRS8 29/10/2015 Call 11.500 0.655 0.655 0.000   2,000 0.655
SGMRT8 29/10/2015 Put 11.500 1.140 1.140 0.000   0 1.140
SGMR38 29/10/2015 Call 11.750 0.555 0.555 0.000   0 0.555
SGMR48 29/10/2015 Put 11.750 1.290 1.290 0.000   0 1.290
SGMRG8 29/10/2015 Call 12.000 0.470 0.470 0.000   0 0.470
SGMRH8 29/10/2015 Put 12.000 1.455 1.455 0.000   0 1.455
SGMRO8 29/10/2015 Call 12.250 0.390 0.390 0.000   0 0.390
SGMRP8 29/10/2015 Put 12.250 1.625 1.625 0.000   0 1.625
SGMRM8 29/10/2015 Call 12.500 0.325 0.325 0.000   0 0.325
SGMRN8 29/10/2015 Put 12.500 1.810 1.810 0.000   0 1.810
SGMR18 29/10/2015 Call 12.750 0.265 0.265 0.000   0 0.265
SGMR28 29/10/2015 Put 12.750 2.000 2.000 0.000   0 2.000
SGMR98 29/10/2015 Call 13.000 0.215 0.215 0.000   0 0.215
SGMRF8 29/10/2015 Put 13.000 2.200 2.200 0.000   0 2.200
SGMRX8 29/10/2015 Call 13.250 0.175 0.175 0.000   0 0.175
SGMRY8 29/10/2015 Put 13.250 2.405 2.405 0.000   0 2.405
SGMJL8 17/12/2015 Call 0.010 10.990 10.990 0.000   0 10.990
SGMKJ8 17/12/2015 Call 8.750 2.555 2.555 0.000   0 2.555
SGMKK8 17/12/2015 Put 8.750 0.250 0.250 0.000   0 0.250
SGMKH8 17/12/2015 Call 9.000 2.350 2.350 0.000   0 2.350
SGMKI8 17/12/2015 Put 9.000 0.300 0.300 0.000   0 0.300
SGMKF8 17/12/2015 Call 9.250 2.150 2.150 0.000   0 2.150
SGMKG8 17/12/2015 Put 9.250 0.350 0.350 0.000   0 0.350
SGMKD8 17/12/2015 Call 9.500 1.955 1.955 0.000   0 1.955
SGMKE8 17/12/2015 Put 9.500 0.415 0.415 0.000   0 0.415
SGMJD8 17/12/2015 Call 9.750 1.775 1.775 0.000   0 1.775
SGMJE8 17/12/2015 Put 9.750 0.485 0.485 0.000   0 0.485
SGMJ98 17/12/2015 Call 10.000 1.600 1.600 0.000   0 1.600
SGMJA8 17/12/2015 Put 10.000 0.565 0.565 0.000   0 0.565
SGMJJ8 17/12/2015 Call 10.250 1.435 1.435 0.000   0 1.435
SGMJK8 17/12/2015 Put 10.250 0.655 0.655 0.000   0 0.655
SGMIY8 17/12/2015 Call 10.500 1.285 1.285 0.000   0 1.285
SGMIZ8 17/12/2015 Put 10.500 0.750 0.750 0.000   0 0.750
SGMJB8 17/12/2015 Call 10.750 1.145 1.145 0.000   0 1.145
SGMJC8 17/12/2015 Put 10.750 0.860 0.860 0.000   0 0.860
SGMJ58 17/12/2015 Call 11.000 1.010 1.010 0.000   0 1.010
SGMJ68 17/12/2015 Put 11.000 0.980 0.980 0.000   0 0.980
SGMIU8 17/12/2015 Call 11.250 0.890 0.890 0.000   0 0.890
SGMIV8 17/12/2015 Put 11.250 1.110 1.110 0.000   0 1.110
SGMJ38 17/12/2015 Call 11.500 0.780 0.780 0.000   0 0.780
SGMJ48 17/12/2015 Put 11.500 1.250 1.250 0.000   0 1.250
SGMJF8 17/12/2015 Call 11.750 0.680 0.680 0.000   0 0.680
SGMJG8 17/12/2015 Put 11.750 1.400 1.400 0.000   0 1.400
SGMJ78 17/12/2015 Call 12.000 0.590 0.590 0.000   0 0.590
SGMJ88 17/12/2015 Put 12.000 1.560 1.560 0.000   0 1.560
SGMIS8 17/12/2015 Call 12.250 0.510 0.510 0.000   0 0.510
SGMIT8 17/12/2015 Put 12.250 1.725 1.725 0.000   0 1.725
SGMIW8 17/12/2015 Call 12.500 0.435 0.435 0.000   0 0.435
SGMIX8 17/12/2015 Put 12.500 1.905 1.905 0.000   0 1.905
SGMJH8 17/12/2015 Call 12.750 0.375 0.375 0.000   0 0.375
SGMJI8 17/12/2015 Put 12.750 2.085 2.085 0.000   0 2.085
SGMIQ8 17/12/2015 Call 13.000 0.315 0.315 0.000   0 0.315
SGMIR8 17/12/2015 Put 13.000 2.280 2.280 0.000   0 2.280
SGMJ18 17/12/2015 Call 13.250 0.270 0.270 0.000   0 0.270
SGMJ28 17/12/2015 Put 13.250 2.480 2.480 0.000   0 2.480
SGMJS8 17/12/2015 Call 13.500 0.225 0.225 0.000   82 0.225
SGMJT8 17/12/2015 Put 13.500 2.690 2.690 0.000   0 2.690
SGMK18 17/12/2015 Call 13.750 0.190 0.190 0.000   71 0.190
SGMK28 17/12/2015 Put 13.750 2.900 2.900 0.000   0 2.900
SGMKB8 17/12/2015 Call 14.000 0.155 0.155 0.000   0 0.155
SGMKC8 17/12/2015 Put 14.000 3.120 3.120 0.000   0 3.120
SGMMF8 17/12/2015 Call 14.250 0.130 0.130 0.000   0 0.130
SGMMG8 17/12/2015 Put 14.250 3.345 3.345 0.000   0 3.345
SGMP48 17/12/2015 Call 14.500 0.105 0.105 0.000   0 0.105
SGMP58 17/12/2015 Put 14.500 3.570 3.570 0.000   0 3.570
SGMQB8 23/03/2016 Call 0.010 10.880 10.880 0.000   0 10.880
SGMSI8 23/03/2016 Call 8.750 2.645 2.645 0.000   0 2.645
SGMSJ8 23/03/2016 Put 8.750 0.385 0.385 0.000   0 0.385
SGMSA8 23/03/2016 Call 9.000 2.450 2.450 0.000   0 2.450
SGMSB8 23/03/2016 Put 9.000 0.445 0.445 0.000   0 0.445
SGMSC8 23/03/2016 Call 9.250 2.265 2.265 0.000   0 2.265
SGMSD8 23/03/2016 Put 9.250 0.515 0.515 0.000   0 0.515
SGMQU8 23/03/2016 Call 9.500 2.085 2.085 0.000   0 2.085
SGMQV8 23/03/2016 Put 9.500 0.585 0.585 0.000   0 0.585
SGMQQ8 23/03/2016 Call 9.750 1.915 1.915 0.000   0 1.915
SGMQR8 23/03/2016 Put 9.750 0.675 0.675 0.000   0 0.675
SGMQM8 23/03/2016 Call 10.000 1.755 1.755 0.000   0 1.755
SGMQN8 23/03/2016 Put 10.000 0.760 0.760 0.000   0 0.760
SGMQK8 23/03/2016 Call 10.250 1.600 1.600 0.000   0 1.600
SGMQL8 23/03/2016 Put 10.250 0.860 0.860 0.000   0 0.860
SGMQE8 23/03/2016 Call 10.500 1.455 1.455 0.000   0 1.455
SGMQF8 23/03/2016 Put 10.500 0.970 0.970 0.000   0 0.970
SGMQ38 23/03/2016 Call 10.750 1.320 1.320 0.000   0 1.320
SGMQ48 23/03/2016 Put 10.750 1.080 1.080 0.000   0 1.080
SGMPM8 23/03/2016 Call 11.000 1.195 1.195 0.000   0 1.195
SGMPN8 23/03/2016 Put 11.000 1.210 1.210 0.000   0 1.210
SGMPK8 23/03/2016 Call 11.250 1.075 1.075 0.000   0 1.075
SGMPL8 23/03/2016 Put 11.250 1.335 1.335 0.000   0 1.335
SGMQ78 23/03/2016 Call 11.500 0.965 0.965 0.000   0 0.965
SGMQ88 23/03/2016 Put 11.500 1.480 1.480 0.000   0 1.480
SGMPS8 23/03/2016 Call 11.750 0.865 0.865 0.000   0 0.865
SGMPT8 23/03/2016 Put 11.750 1.630 1.630 0.000   0 1.630
SGMP68 23/03/2016 Call 12.000 0.770 0.770 0.000   0 0.770
SGMP78 23/03/2016 Put 12.000 1.785 1.785 0.000   0 1.785
SGMPW8 23/03/2016 Call 12.250 0.685 0.685 0.000   0 0.685
SGMPX8 23/03/2016 Put 12.250 1.950 1.950 0.000   0 1.950
SGMQ98 23/03/2016 Call 12.500 0.605 0.605 0.000   0 0.605
SGMQA8 23/03/2016 Put 12.500 2.115 2.115 0.000   0 2.115
SGMPQ8 23/03/2016 Call 12.750 0.535 0.535 0.000   0 0.535
SGMPR8 23/03/2016 Put 12.750 2.295 2.295 0.000   0 2.295
SGMP88 23/03/2016 Call 13.000 0.475 0.475 0.000   0 0.475
SGMP98 23/03/2016 Put 13.000 2.475 2.475 0.000   0 2.475
SGMQ18 23/03/2016 Call 13.250 0.410 0.410 0.000   0 0.410
SGMQ28 23/03/2016 Put 13.250 2.670 2.670 0.000   0 2.670
SGMQ58 23/03/2016 Call 13.500 0.360 0.360 0.000   0 0.360
SGMQ68 23/03/2016 Put 13.500 2.865 2.865 0.000   0 2.865
SGMPO8 23/03/2016 Call 13.750 0.315 0.315 0.000   0 0.315
SGMPP8 23/03/2016 Put 13.750 3.065 3.065 0.000   0 3.065
SGMPU8 23/03/2016 Call 14.000 0.270 0.270 0.000   0 0.270
SGMPV8 23/03/2016 Put 14.000 3.275 3.275 0.000   0 3.275
SGMPY8 23/03/2016 Call 14.250 0.235 0.235 0.000   0 0.235
SGMPZ8 23/03/2016 Put 14.250 3.480 3.480 0.000   0 3.480
SGMQC8 23/03/2016 Call 14.500 0.205 0.205 0.000   0 0.205
SGMQD8 23/03/2016 Put 14.500 3.695 3.695 0.000   0 3.695

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.