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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
SGM 16.620  Down -0.680 -3.93% 16.610 16.640 16.960 17.110 16.420 1,703,456 Options Warrants & Structured Products CD Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMP98 22/02/2018 Call 0.010 16.610 16.610 0.000   0 17.290
SGMLE8 22/02/2018 Call 11.250 5.370 5.370 0.000   0 6.055
SGMLF8 22/02/2018 Put 11.250 0.000 0.000 0.000   0 0.000
SGMLG8 22/02/2018 Call 11.500 5.120 5.120 0.000   0 5.800
SGMLH8 22/02/2018 Put 11.500 0.000 0.000 0.000   0 0.000
SGML88 22/02/2018 Call 11.660 4.960 4.960 0.000   0 5.640
SGML98 22/02/2018 Put 11.660 0.000 0.000 0.000   0 0.000
SGMKA8 22/02/2018 Call 11.910 4.710 4.710 0.000   0 5.390
SGMKB8 22/02/2018 Put 11.910 0.000 0.000 0.000   0 0.000
SGMK88 22/02/2018 Call 12.160 4.460 4.460 0.000   0 5.140
SGMK98 22/02/2018 Put 12.160 0.000 0.000 0.000   0 0.000
SGMJ28 22/02/2018 Call 12.410 4.210 4.210 0.000   0 4.890
SGMJ38 22/02/2018 Put 12.410 0.000 0.000 0.000   0 0.000
SGMJK8 22/02/2018 Call 12.650 3.970 3.970 0.000   0 4.650
SGMJL8 22/02/2018 Put 12.650 0.000 0.000 0.000   0 0.000
SGMJO8 22/02/2018 Call 12.900 3.720 3.720 0.000   0 4.405
SGMJP8 22/02/2018 Put 12.900 0.000 0.000 0.000   0 0.000
SGMJ48 22/02/2018 Call 13.150 3.475 3.475 0.000   0 4.155
SGMJ58 22/02/2018 Put 13.150 0.000 0.000 0.000   0 0.000
SGMJA8 22/02/2018 Call 13.400 3.225 3.225 0.000   0 3.905
SGMJB8 22/02/2018 Put 13.400 0.000 0.000 0.000   0 0.000
SGMJE8 22/02/2018 Call 13.650 2.975 2.975 0.000   0 3.655
SGMJF8 22/02/2018 Put 13.650 0.000 0.000 0.000   30 0.000
SGMJM8 22/02/2018 Call 13.890 2.735 2.735 0.000   0 3.415
SGMJN8 22/02/2018 Put 13.890 0.000 0.000 0.000   0 0.000
SGMJ68 22/02/2018 Call 14.140 2.485 2.485 0.000   0 3.165
SGMJ78 22/02/2018 Put 14.140 0.000 0.000 0.000   77 0.000
SGMQH8 22/02/2018 Call 14.150 2.475 2.475 0.000   0 3.155
SGMQI8 22/02/2018 Put 14.150 0.000 0.000 0.000   0 0.000
SGMJC8 22/02/2018 Call 14.390 2.235 2.235 0.000   0 2.915
SGMJD8 22/02/2018 Put 14.390 0.000 0.000 0.000   1,050 0.000
SGMJQ8 22/02/2018 Call 14.640 1.985 1.985 0.000   0 2.665
SGMJR8 22/02/2018 Put 14.640 0.000 0.000 0.000   200 0.000
SGMJS8 22/02/2018 Call 14.890 1.735 1.735 0.000   0 2.415
SGMJT8 22/02/2018 Put 14.890 0.000 0.000 0.000   0 0.000
SGMJI8 22/02/2018 Call 15.380 1.255 1.255 0.000   50 1.925
SGMJJ8 22/02/2018 Put 15.380 0.001 0.001 0.000   30 0.000
SGMJU8 22/02/2018 Call 15.880 0.785 0.785 0.000   0 1.430
SGMJV8 22/02/2018 Put 15.880 0.015 0.015 0.000   2,281 0.000
SGMJG8 22/02/2018 Call 16.380 0.380 0.380 0.250 2,500 2,100 0.950
SGMJH8 22/02/2018 Put 16.380 0.110 0.110 0.135 500 141 0.002
SGMJ88 22/02/2018 Call 16.870 0.120 0.120 0.060 500 15 0.520
SGMJ98 22/02/2018 Put 16.870 0.365 0.365 0.000   25 0.035
SGMJZ8 22/02/2018 Call 17.370 0.020 0.020 0.000   2,072 0.190
SGMK18 22/02/2018 Put 17.370 0.780 0.780 0.000 150 150 0.215
SGMQJ8 22/02/2018 Call 17.380 0.015 0.015 0.000   0 0.185
SGMQK8 22/02/2018 Put 17.380 0.790 0.790 0.000   0 0.220
SGMK28 22/02/2018 Call 17.860 0.001 0.001 0.000   10 0.035
SGMK38 22/02/2018 Put 17.860 1.245 1.245 0.000   0 0.585
SGMQL8 22/02/2018 Call 17.870 0.001 0.001 0.000   50 0.035
SGMQM8 22/02/2018 Put 17.870 1.255 1.255 0.000   0 0.595
SGMK48 22/02/2018 Call 18.360 0.000 0.000 0.000   0 0.002
SGMK58 22/02/2018 Put 18.360 1.740 1.740 0.000   0 1.065
SGMK68 22/02/2018 Call 18.860 0.000 0.000 0.000   0 0.000
SGMK78 22/02/2018 Put 18.860 2.240 2.240 0.000   0 1.560
SGMQ98 22/02/2018 Call 19.500 0.000 0.000 0.000   0 0.000
SGMQA8 22/02/2018 Put 19.500 2.880 2.880 0.000   0 2.200
SGMRS8 22/02/2018 Call 19.850 0.000 0.000 0.000   0 0.000
SGMRT8 22/02/2018 Put 19.850 3.230 3.230 0.000   0 2.550
SGMS38 22/02/2018 Call 20.340 0.000 0.000 0.000   0 0.000
SGMS48 22/02/2018 Put 20.340 3.720 3.720 0.000   0 3.040
SGMSP8 22/02/2018 Call 20.840 0.000 0.000 0.000   0 0.000
SGMSQ8 22/02/2018 Put 20.840 4.220 4.220 0.000   0 3.540
SGMT68 22/02/2018 Call 21.340 0.000 0.000 0.000   0 0.000
SGMT78 22/02/2018 Put 21.340 4.720 4.720 0.000   0 4.040
SGMVV7 28/03/2018 Call 0.010 16.405 16.405 0.000   0 17.090
SGMW97 28/03/2018 Call 9.680 6.950 6.950 0.000   0 7.630
SGMWA7 28/03/2018 Put 9.680 0.000 0.000 0.000   0 0.000
SGMW77 28/03/2018 Call 9.920 6.710 6.710 0.000   0 7.390
SGMW87 28/03/2018 Put 9.920 0.000 0.000 0.000   0 0.000
SGMW57 28/03/2018 Call 10.170 6.460 6.460 0.000   0 7.140
SGMW67 28/03/2018 Put 10.170 0.000 0.000 0.000   0 0.000
SGMVW7 28/03/2018 Call 10.420 6.210 6.210 0.000   0 6.890
SGMVX7 28/03/2018 Put 10.420 0.000 0.000 0.000   0 0.000
SGMV57 28/03/2018 Call 10.670 5.960 5.960 0.000   20 6.640
SGMV67 28/03/2018 Put 10.670 0.000 0.000 0.000   0 0.000
SGMV97 28/03/2018 Call 10.920 5.710 5.710 0.000   0 6.390
SGMVA7 28/03/2018 Put 10.920 0.000 0.000 0.000   0 0.000
SGMVN7 28/03/2018 Call 11.160 5.470 5.470 0.000   0 6.150
SGMVO7 28/03/2018 Put 11.160 0.000 0.000 0.000   0 0.000
SGMVR7 28/03/2018 Call 11.410 5.220 5.220 0.000   0 5.900
SGMVS7 28/03/2018 Put 11.410 0.001 0.001 0.000   0 0.000
SGMV17 28/03/2018 Call 11.660 4.970 4.970 0.000   0 5.655
SGMV27 28/03/2018 Put 11.660 0.001 0.001 0.000   0 0.001
SGMVH7 28/03/2018 Call 11.910 4.720 4.720 0.000   0 5.405
SGMVI7 28/03/2018 Put 11.910 0.002 0.002 0.000   0 0.001
SGMVP7 28/03/2018 Call 12.160 4.475 4.475 0.000   0 5.155
SGMVQ7 28/03/2018 Put 12.160 0.004 0.004 0.000   0 0.002
SGMVT7 28/03/2018 Call 12.410 4.225 4.225 0.000   60 4.905
SGMVU7 28/03/2018 Put 12.410 0.006 0.006 0.000   0 0.003
SGMV37 28/03/2018 Call 12.650 3.985 3.985 0.000   25 4.665
SGMV47 28/03/2018 Put 12.650 0.010 0.010 0.000   0 0.005
SGMVJ7 28/03/2018 Call 12.900 3.740 3.740 0.000   0 4.415
SGMVK7 28/03/2018 Put 12.900 0.015 0.015 0.000   0 0.007
SGMVF7 28/03/2018 Call 13.150 3.490 3.490 0.000   0 4.170
SGMVG7 28/03/2018 Put 13.150 0.020 0.020 0.000   0 0.010
SGMV77 28/03/2018 Call 13.400 3.245 3.245 0.000   0 3.920
SGMV87 28/03/2018 Put 13.400 0.030 0.030 0.000   0 0.015
SGMVB7 28/03/2018 Call 13.650 3.000 3.000 0.000   100 3.670
SGMVC7 28/03/2018 Put 13.650 0.045 0.045 0.000   0 0.025
SGMVL7 28/03/2018 Call 13.890 2.765 2.765 0.000   0 3.435
SGMVM7 28/03/2018 Put 13.890 0.060 0.060 0.000   10 0.030
SGMVD7 28/03/2018 Call 14.140 2.525 2.525 0.000   0 3.190
SGMVE7 28/03/2018 Put 14.140 0.080 0.080 0.000   85 0.040
SGMXM7 28/03/2018 Call 14.390 2.285 2.285 0.000   0 2.945
SGMXN7 28/03/2018 Put 14.390 0.100 0.100 0.000   100 0.055
SGMXK7 28/03/2018 Call 14.640 2.050 2.050 0.000   10 2.700
SGMXL7 28/03/2018 Put 14.640 0.130 0.130 0.000   0 0.070
SGMZA7 28/03/2018 Call 14.890 1.820 1.820 0.000   0 2.460
SGMZB7 28/03/2018 Put 14.890 0.165 0.165 0.150 1,000 1,000 0.090
SGMZ87 28/03/2018 Call 15.380 1.390 1.390 0.000   0 1.995
SGMZ97 28/03/2018 Put 15.380 0.255 0.255 0.000   0 0.140
SGMZC7 28/03/2018 Call 15.880 1.000 1.000 0.000   100 1.545
SGMZD7 28/03/2018 Put 15.880 0.395 0.395 0.400 500 0 0.215
SGMB18 28/03/2018 Call 16.380 0.665 0.665 0.000   10 1.135
SGMB28 28/03/2018 Put 16.380 0.590 0.590 0.000   0 0.335
SGMC28 28/03/2018 Call 16.870 0.415 0.415 0.000   0 0.780
SGMC38 28/03/2018 Put 16.870 0.855 0.855 0.000   0 0.500
SGMMX8 28/03/2018 Call 16.880 0.385 0.385 0.410 45 45 0.710
SGMMY8 28/03/2018 Put 16.880 0.855 0.855 0.000   0 0.505
SGMC48 28/03/2018 Call 17.370 0.240 0.240 0.000   0 0.490
SGMC58 28/03/2018 Put 17.370 1.190 1.190 0.000 150 0 0.740
SGMCN8 28/03/2018 Call 17.860 0.130 0.130 0.000   0 0.290
SGMCO8 28/03/2018 Put 17.860 1.575 1.575 0.000   15 1.050
SGMD28 28/03/2018 Call 18.360 0.065 0.065 0.000   50 0.155
SGMD38 28/03/2018 Put 18.360 2.020 2.020 0.000   0 1.430
SGMER8 28/03/2018 Call 18.860 0.035 0.035 0.000   500 0.080
SGMES8 28/03/2018 Put 18.860 2.485 2.485 0.000   0 1.855
SGMF88 28/03/2018 Call 19.350 0.015 0.015 0.000   0 0.040
SGMF98 28/03/2018 Put 19.350 2.960 2.960 0.000   0 2.305
SGMRU8 28/03/2018 Call 19.850 0.007 0.007 0.000   0 0.020
SGMRV8 28/03/2018 Put 19.850 3.450 3.450 0.000   0 2.780
SGMS58 28/03/2018 Call 20.340 0.003 0.003 0.000   0 0.008
SGMS68 28/03/2018 Put 20.340 3.935 3.935 0.000   0 3.255
SGMSR8 28/03/2018 Call 20.840 0.001 0.001 0.000   0 0.004
SGMSS8 28/03/2018 Put 20.840 4.430 4.430 0.000   0 3.750
SGMT88 28/03/2018 Call 21.340 0.000 0.000 0.000   0 0.001
SGMT98 28/03/2018 Put 21.340 4.930 4.930 0.000   0 4.250
SGMU98 26/04/2018 Call 0.010 16.430 16.430 0.000   0 17.115
SGMMR8 26/04/2018 Call 11.500 5.130 5.130 0.000   0 5.810
SGMMS8 26/04/2018 Put 11.500 0.010 0.010 0.000   0 0.008
SGMMT8 26/04/2018 Call 11.750 4.880 4.880 0.000   0 5.565
SGMMU8 26/04/2018 Put 11.750 0.015 0.015 0.000   0 0.010
SGMMP8 26/04/2018 Call 12.000 4.635 4.635 0.000   0 5.315
SGMMQ8 26/04/2018 Put 12.000 0.025 0.025 0.000   0 0.015
SGMLU8 26/04/2018 Call 12.250 4.385 4.385 0.000   0 5.065
SGMLW8 26/04/2018 Put 12.250 0.030 0.030 0.000   0 0.025
SGMLS8 26/04/2018 Call 12.500 4.140 4.140 0.000   0 4.815
SGMLT8 26/04/2018 Put 12.500 0.045 0.045 0.000   0 0.030
SGMM88 26/04/2018 Call 12.750 3.895 3.895 0.000   0 4.570
SGMM98 26/04/2018 Put 12.750 0.055 0.055 0.000   0 0.040
SGMM28 26/04/2018 Call 13.000 3.645 3.645 0.000   0 4.320
SGMM38 26/04/2018 Put 13.000 0.070 0.070 0.000   0 0.050
SGMMK8 26/04/2018 Call 13.250 3.405 3.405 0.000   0 4.075
SGMML8 26/04/2018 Put 13.250 0.085 0.085 0.000   0 0.060
SGMM68 26/04/2018 Call 13.500 3.160 3.160 0.000   10 3.830
SGMM78 26/04/2018 Put 13.500 0.105 0.105 0.000   0 0.070
SGMMA8 26/04/2018 Call 13.750 2.920 2.920 0.000   0 3.585
SGMMB8 26/04/2018 Put 13.750 0.125 0.125 0.000   0 0.080
SGMMI8 26/04/2018 Call 14.000 2.685 2.685 0.000   0 3.340
SGMMJ8 26/04/2018 Put 14.000 0.145 0.145 0.000   0 0.100
SGMUG8 26/04/2018 Call 14.010 2.575 2.575 0.000   0 3.205
SGMUH8 26/04/2018 Put 14.010 0.145 0.145 0.000   0 0.100
SGMMM8 26/04/2018 Call 14.250 2.450 2.450 0.000   0 3.100
SGMMN8 26/04/2018 Put 14.250 0.170 0.170 0.000   0 0.115
SGMM48 26/04/2018 Call 14.500 2.225 2.225 0.000   0 2.860
SGMM58 26/04/2018 Put 14.500 0.205 0.205 0.190 30 0 0.135
SGMUI8 26/04/2018 Call 14.510 2.135 2.135 0.000   0 2.740
SGMUJ8 26/04/2018 Put 14.510 0.205 0.205 0.000   0 0.135
SGMMG8 26/04/2018 Call 14.750 2.000 2.000 0.000   10 2.625
SGMMH8 26/04/2018 Put 14.750 0.245 0.245 0.000   0 0.160
SGMLX8 26/04/2018 Call 15.000 1.790 1.790 0.000   0 2.390
SGMLY8 26/04/2018 Put 15.000 0.295 0.295 0.000   0 0.190
SGMUK8 26/04/2018 Call 15.010 1.725 1.725 0.000   0 2.295
SGMUL8 26/04/2018 Put 15.010 0.295 0.295 0.000   0 0.190
SGMME8 26/04/2018 Call 15.500 1.390 1.390 0.000   0 1.945
SGMMF8 26/04/2018 Put 15.500 0.415 0.415 0.000   0 0.260
SGMLZ8 26/04/2018 Call 16.000 1.035 1.035 0.000   0 1.530
SGMM18 26/04/2018 Put 16.000 0.580 0.580 0.000   0 0.365
SGMMC8 26/04/2018 Call 16.500 0.745 0.745 0.000   20 1.155
SGMMD8 26/04/2018 Put 16.500 0.800 0.800 0.000   0 0.510
SGMMV8 26/04/2018 Call 17.000 0.510 0.510 0.000   30 0.835
SGMMW8 26/04/2018 Put 17.000 1.075 1.075 0.000   0 0.705
SGMUS8 26/04/2018 Call 17.010 0.500 0.500 0.000   0 0.820
SGMUT8 26/04/2018 Put 17.010 1.075 1.075 0.000   0 0.705
SGMMZ8 26/04/2018 Call 17.500 0.335 0.335 0.000   0 0.580
SGMN18 26/04/2018 Put 17.500 1.400 1.400 0.000   0 0.960
SGMUU8 26/04/2018 Call 17.510 0.330 0.330 0.000   0 0.570
SGMUV8 26/04/2018 Put 17.510 1.400 1.400 0.000   0 0.960
SGMPM8 26/04/2018 Call 18.000 0.215 0.215 0.000   0 0.385
SGMPN8 26/04/2018 Put 18.000 1.785 1.785 0.000   0 1.270
SGMPU8 26/04/2018 Call 18.500 0.135 0.135 0.000   65 0.245
SGMPV8 26/04/2018 Put 18.500 2.205 2.205 0.000   0 1.640
SGMQ18 26/04/2018 Call 19.000 0.080 0.080 0.000   0 0.155
SGMQ28 26/04/2018 Put 19.000 2.660 2.660 0.000   0 2.050
SGMQB8 26/04/2018 Call 19.500 0.045 0.045 0.000   0 0.095
SGMQC8 26/04/2018 Put 19.500 3.130 3.130 0.000   0 2.495
SGMS78 26/04/2018 Call 20.000 0.030 0.030 0.000   0 0.055
SGMS88 26/04/2018 Put 20.000 3.610 3.610 0.000   0 2.960
SGMSH8 26/04/2018 Call 20.500 0.015 0.015 0.000   0 0.030
SGMSI8 26/04/2018 Put 20.500 4.100 4.100 0.000   0 3.440
SGMST8 26/04/2018 Call 21.000 0.009 0.009 0.000   0 0.020
SGMSU8 26/04/2018 Put 21.000 4.600 4.600 0.000   0 3.920
SGMPK8 24/05/2018 Call 12.250 4.390 4.390 0.000   0 5.065
SGMPL8 24/05/2018 Put 12.250 0.060 0.060 0.000   0 0.060
SGMN48 24/05/2018 Call 12.500 4.145 4.145 0.000   0 4.815
SGMN58 24/05/2018 Put 12.500 0.080 0.080 0.000   0 0.070
SGMNU8 24/05/2018 Call 12.750 3.900 3.900 0.000   0 4.570
SGMNV8 24/05/2018 Put 12.750 0.100 0.100 0.000   0 0.080
SGMP38 24/05/2018 Call 13.000 3.660 3.660 0.000   0 4.330
SGMP48 24/05/2018 Put 13.000 0.120 0.120 0.000   0 0.090
SGMNK8 24/05/2018 Call 13.250 3.420 3.420 0.000   0 4.085
SGMNL8 24/05/2018 Put 13.250 0.140 0.140 0.000   0 0.105
SGMNQ8 24/05/2018 Call 13.500 3.185 3.185 0.000   0 3.845
SGMNR8 24/05/2018 Put 13.500 0.165 0.165 0.000   0 0.120
SGMP18 24/05/2018 Call 13.750 2.955 2.955 0.000   0 3.600
SGMP28 24/05/2018 Put 13.750 0.190 0.190 0.000   0 0.140
SGMP78 24/05/2018 Call 14.000 2.730 2.730 0.000   0 3.365
SGMP88 24/05/2018 Put 14.000 0.225 0.225 0.000   0 0.160
SGMUM8 24/05/2018 Call 14.010 2.665 2.665 0.000   0 3.280
SGMUN8 24/05/2018 Put 14.010 0.225 0.225 0.000   0 0.160
SGMNM8 24/05/2018 Call 14.250 2.505 2.505 0.000   0 3.130
SGMNN8 24/05/2018 Put 14.250 0.260 0.260 0.000   0 0.185
SGMNS8 24/05/2018 Call 14.500 2.290 2.290 0.000   0 2.900
SGMNT8 24/05/2018 Put 14.500 0.300 0.300 0.000   0 0.210
SGMUO8 24/05/2018 Call 14.510 2.245 2.245 0.000   0 2.835
SGMUP8 24/05/2018 Put 14.510 0.300 0.300 0.000   0 0.210
SGMP58 24/05/2018 Call 14.750 2.080 2.080 0.000   0 2.675
SGMP68 24/05/2018 Put 14.750 0.350 0.350 0.000   0 0.245
SGMN68 24/05/2018 Call 15.000 1.875 1.875 0.000   0 2.455
SGMN78 24/05/2018 Put 15.000 0.405 0.405 0.000   0 0.280
SGMUQ8 24/05/2018 Call 15.010 1.850 1.850 0.000   0 2.405
SGMUR8 24/05/2018 Put 15.010 0.405 0.405 0.000   300 0.280
SGMNW8 24/05/2018 Call 15.500 1.505 1.505 0.000   0 2.035
SGMNX8 24/05/2018 Put 15.500 0.540 0.540 0.000   0 0.375
SGMN88 24/05/2018 Call 16.000 1.170 1.170 0.000   0 1.650
SGMN98 24/05/2018 Put 16.000 0.715 0.715 0.000   6 0.500
SGMNY8 24/05/2018 Call 16.500 0.890 0.890 0.000   0 1.305
SGMNZ8 24/05/2018 Put 16.500 0.935 0.935 0.000   0 0.660
SGMNO8 24/05/2018 Call 17.000 0.655 0.655 0.000   0 1.005
SGMNP8 24/05/2018 Put 17.000 1.205 1.205 0.000   0 0.860
SGMUW8 24/05/2018 Call 17.010 0.650 0.650 0.000   0 1.000
SGMUX8 24/05/2018 Put 17.010 1.200 1.200 0.000   0 0.860
SGMPQ8 24/05/2018 Call 17.500 0.470 0.470 0.000   0 0.750
SGMPR8 24/05/2018 Put 17.500 1.520 1.520 0.000   0 1.105
SGMUY8 24/05/2018 Call 17.510 0.465 0.465 0.000   300 0.750
SGMUZ8 24/05/2018 Put 17.510 1.510 1.510 0.000   0 1.105
SGMPO8 24/05/2018 Call 18.000 0.330 0.330 0.000   0 0.545
SGMPP8 24/05/2018 Put 18.000 1.880 1.880 0.000   0 1.405
SGMPW8 24/05/2018 Call 18.500 0.225 0.225 0.000   0 0.390
SGMPX8 24/05/2018 Put 18.500 2.275 2.275 0.000   0 1.750
SGMQ38 24/05/2018 Call 19.000 0.150 0.150 0.000   0 0.275
SGMQ48 24/05/2018 Put 19.000 2.705 2.705 0.000   0 2.135
SGMQD8 24/05/2018 Call 19.500 0.100 0.100 0.000   0 0.190
SGMQE8 24/05/2018 Put 19.500 3.165 3.165 0.000   0 2.555
SGMS98 24/05/2018 Call 20.000 0.065 0.065 0.000   0 0.130
SGMSA8 24/05/2018 Put 20.000 3.635 3.635 0.000   0 3.000
SGMSJ8 24/05/2018 Call 20.500 0.040 0.040 0.000   0 0.090
SGMSK8 24/05/2018 Put 20.500 4.120 4.120 0.000   0 3.465
SGMSV8 24/05/2018 Call 21.000 0.025 0.025 0.000   0 0.060
SGMSW8 24/05/2018 Put 21.000 4.615 4.615 0.000   0 3.935
SGME98 28/06/2018 Call 0.010 16.485 16.485 0.000   0 17.170
SGMLI8 28/06/2018 Call 11.250 5.380 5.380 0.000   0 6.070
SGMLJ8 28/06/2018 Put 11.250 0.035 0.035 0.000   0 0.060
SGMIZ8 28/06/2018 Call 11.410 5.225 5.225 0.000   0 5.910
SGMJ18 28/06/2018 Put 11.410 0.045 0.045 0.000   0 0.065
SGMIJ8 28/06/2018 Call 11.660 4.975 4.975 0.000   0 5.660
SGMIK8 28/06/2018 Put 11.660 0.055 0.055 0.000   0 0.075
SGMI68 28/06/2018 Call 11.910 4.730 4.730 0.000   0 5.410
SGMI78 28/06/2018 Put 11.910 0.070 0.070 0.000   0 0.085
SGMIH8 28/06/2018 Call 12.160 4.485 4.485 0.000   0 5.165
SGMII8 28/06/2018 Put 12.160 0.090 0.090 0.000   0 0.095
SGMIL8 28/06/2018 Call 12.410 4.245 4.245 0.000   0 4.920
SGMIM8 28/06/2018 Put 12.410 0.110 0.110 0.000   0 0.105
SGMIF8 28/06/2018 Call 12.650 4.015 4.015 0.000   0 4.685
SGMIG8 28/06/2018 Put 12.650 0.135 0.135 0.000   0 0.120
SGMI88 28/06/2018 Call 12.900 3.780 3.780 0.000   0 4.445
SGMI98 28/06/2018 Put 12.900 0.160 0.160 0.000   0 0.135
SGME18 28/06/2018 Call 13.150 3.550 3.550 0.000   0 4.205
SGME28 28/06/2018 Put 13.150 0.190 0.190 0.000   0 0.150
SGMDU8 28/06/2018 Call 13.400 3.320 3.320 0.000   0 3.965
SGMDV8 28/06/2018 Put 13.400 0.215 0.215 0.000   0 0.170
SGMD68 28/06/2018 Call 13.650 3.100 3.100 0.000   0 3.735
SGMD78 28/06/2018 Put 13.650 0.250 0.250 0.000   0 0.195
SGMDM8 28/06/2018 Call 13.890 2.890 2.890 0.000   0 3.515
SGMDN8 28/06/2018 Put 13.890 0.285 0.285 0.000   0 0.215
SGME38 28/06/2018 Call 14.140 2.675 2.675 0.000   0 3.285
SGME48 28/06/2018 Put 14.140 0.325 0.325 0.000   0 0.245
SGMDS8 28/06/2018 Call 14.390 2.470 2.470 0.000   0 3.065
SGMDT8 28/06/2018 Put 14.390 0.375 0.375 0.000   0 0.280
SGMDK8 28/06/2018 Call 14.640 2.265 2.265 0.000   0 2.845
SGMDL8 28/06/2018 Put 14.640 0.425 0.425 0.000   0 0.315
SGMDO8 28/06/2018 Call 14.890 2.075 2.075 0.000   0 2.635
SGMDP8 28/06/2018 Put 14.890 0.485 0.485 0.000   0 0.360
SGMDY8 28/06/2018 Call 15.380 1.715 1.715 0.000   0 2.240
SGMDZ8 28/06/2018 Put 15.380 0.615 0.615 0.000   0 0.455
SGMDQ8 28/06/2018 Call 15.880 1.385 1.385 0.000   0 1.870
SGMDR8 28/06/2018 Put 15.880 0.785 0.785 0.000   0 0.585
SGMDW8 28/06/2018 Call 16.380 1.090 1.090 0.000   0 1.535
SGMDX8 28/06/2018 Put 16.380 0.990 0.990 0.000   0 0.750
SGME58 28/06/2018 Call 16.870 0.845 0.845 0.000   0 1.240
SGME68 28/06/2018 Put 16.870 1.240 1.240 0.000   0 0.940
SGMD88 28/06/2018 Call 17.370 0.640 0.640 0.000   500 0.980
SGMD98 28/06/2018 Put 17.370 1.535 1.535 0.000   0 1.175
SGME78 28/06/2018 Call 17.860 0.485 0.485 0.000   0 0.760
SGME88 28/06/2018 Put 17.860 1.865 1.865 0.000   0 1.450
SGMD48 28/06/2018 Call 18.360 0.360 0.360 0.000   0 0.580
SGMD58 28/06/2018 Put 18.360 2.240 2.240 0.000   0 1.770
SGMET8 28/06/2018 Call 18.860 0.270 0.270 0.000   0 0.435
SGMEU8 28/06/2018 Put 18.860 2.650 2.650 0.000   0 2.130
SGMFF8 28/06/2018 Call 19.350 0.200 0.200 0.000   0 0.325
SGMFG8 28/06/2018 Put 19.350 3.075 3.075 0.000   0 2.515
SGMRW8 28/06/2018 Call 19.850 0.150 0.150 0.000   0 0.240
SGMRX8 28/06/2018 Put 19.850 3.530 3.530 0.000   0 2.930
SGMSB8 28/06/2018 Call 20.340 0.110 0.110 0.000   0 0.180
SGMSC8 28/06/2018 Put 20.340 3.985 3.985 0.000   0 3.365
SGMSX8 28/06/2018 Call 20.840 0.080 0.080 0.000   0 0.135
SGMSY8 28/06/2018 Put 20.840 4.465 4.465 0.000   0 3.825
SGMTA8 28/06/2018 Call 21.340 0.060 0.060 0.000   0 0.105
SGMTB8 28/06/2018 Put 21.340 4.950 4.950 0.000   0 4.295
SGMUE8 26/07/2018 Call 13.500 3.280 3.280 0.000   0 3.910
SGMUF8 26/07/2018 Put 13.500 0.290 0.290 0.000   0 0.215
SGMUC8 26/07/2018 Call 13.750 3.070 3.070 0.000   0 3.685
SGMUD8 26/07/2018 Put 13.750 0.325 0.325 0.000   0 0.245
SGMUA8 26/07/2018 Call 14.000 2.865 2.865 0.000   0 3.465
SGMUB8 26/07/2018 Put 14.000 0.365 0.365 0.000   0 0.285
SGMTQ8 26/07/2018 Call 14.250 2.660 2.660 0.000   0 3.250
SGMTR8 26/07/2018 Put 14.250 0.415 0.415 0.000   0 0.320
SGMTI8 26/07/2018 Call 14.500 2.460 2.460 0.000   0 3.035
SGMTJ8 26/07/2018 Put 14.500 0.465 0.465 0.000   0 0.355
SGMTK8 26/07/2018 Call 14.750 2.270 2.270 0.000   0 2.830
SGMTL8 26/07/2018 Put 14.750 0.525 0.525 0.000   0 0.405
SGMU58 26/07/2018 Call 15.000 2.085 2.085 0.000   0 2.630
SGMU68 26/07/2018 Put 15.000 0.590 0.590 0.000   0 0.450
SGMU38 26/07/2018 Call 15.500 1.740 1.740 0.000   0 2.250
SGMU48 26/07/2018 Put 15.500 0.740 0.740 0.000   0 0.565
SGMU78 26/07/2018 Call 16.000 1.420 1.420 0.000   0 1.895
SGMU88 26/07/2018 Put 16.000 0.920 0.920 0.000   0 0.710
SGMTW8 26/07/2018 Call 16.500 1.140 1.140 0.000   0 1.570
SGMTX8 26/07/2018 Put 16.500 1.135 1.135 0.000   0 0.880
SGMTS8 26/07/2018 Call 17.000 0.895 0.895 0.000   0 1.285
SGMTT8 26/07/2018 Put 17.000 1.390 1.390 0.000   0 1.090
SGMTM8 26/07/2018 Call 17.500 0.695 0.695 0.000   0 1.035
SGMTN8 26/07/2018 Put 17.500 1.690 1.690 0.000   0 1.335
SGMTU8 26/07/2018 Call 18.000 0.535 0.535 0.000   0 0.820
SGMTV8 26/07/2018 Put 18.000 2.035 2.035 0.000   0 1.625
SGMTO8 26/07/2018 Call 18.500 0.415 0.415 0.000   0 0.640
SGMTP8 26/07/2018 Put 18.500 2.415 2.415 0.000   0 1.945
SGMTE8 26/07/2018 Call 19.000 0.320 0.320 0.000   0 0.495
SGMTF8 26/07/2018 Put 19.000 2.820 2.820 0.000   0 2.305
SGMU18 26/07/2018 Call 19.500 0.245 0.245 0.000   0 0.380
SGMU28 26/07/2018 Put 19.500 3.250 3.250 0.000   0 2.690
SGMTG8 26/07/2018 Call 20.000 0.185 0.185 0.000   0 0.290
SGMTH8 26/07/2018 Put 20.000 3.700 3.700 0.000   0 3.110
SGMTY8 26/07/2018 Call 20.500 0.145 0.145 0.000   0 0.225
SGMTZ8 26/07/2018 Put 20.500 4.165 4.165 0.000   0 3.555
SGMV18 26/07/2018 Call 21.000 0.110 0.110 0.000      
SGMV28 26/07/2018 Put 21.000 4.645 4.645 0.000      
SGML78 27/09/2018 Call 0.010 16.570 16.570 0.000   0 17.255
SGMLK8 27/09/2018 Call 11.250 5.400 5.400 0.000   0 6.105
SGMLL8 27/09/2018 Put 11.250 0.100 0.100 0.000   0 0.140
SGMLM8 27/09/2018 Call 11.500 5.165 5.165 0.000   0 5.860
SGMLN8 27/09/2018 Put 11.500 0.125 0.125 0.000   0 0.160
SGMLA8 27/09/2018 Call 11.660 5.015 5.015 0.000   0 5.710
SGMLB8 27/09/2018 Put 11.660 0.140 0.140 0.000   0 0.170
SGMKE8 27/09/2018 Call 11.910 4.790 4.790 0.000   0 5.475
SGMKF8 27/09/2018 Put 11.910 0.165 0.165 0.000   0 0.190
SGMKI8 27/09/2018 Call 12.160 4.565 4.565 0.000   0 5.245
SGMKJ8 27/09/2018 Put 12.160 0.200 0.200 0.000   0 0.205
SGMKC8 27/09/2018 Call 12.410 4.350 4.350 0.000   0 5.010
SGMKD8 27/09/2018 Put 12.410 0.235 0.235 0.000   0 0.230
SGMKQ8 27/09/2018 Call 12.650 4.145 4.145 0.000   0 4.800
SGMKR8 27/09/2018 Put 12.650 0.270 0.270 0.000   0 0.255
SGMKG8 27/09/2018 Call 12.900 3.940 3.940 0.000   0 4.575
SGMKH8 27/09/2018 Put 12.900 0.310 0.310 0.000   0 0.280
SGMKY8 27/09/2018 Call 13.150 3.735 3.735 0.000   0 4.355
SGMKZ8 27/09/2018 Put 13.150 0.355 0.355 0.000   0 0.305
SGMKU8 27/09/2018 Call 13.400 3.525 3.525 0.000   100 4.140
SGMKV8 27/09/2018 Put 13.400 0.400 0.400 0.000   0 0.340
SGML18 27/09/2018 Call 13.650 3.330 3.330 0.000   0 3.930
SGML28 27/09/2018 Put 13.650 0.450 0.450 0.000   0 0.375
SGML38 27/09/2018 Call 13.890 3.140 3.140 0.000   0 3.730
SGML48 27/09/2018 Put 13.890 0.500 0.500 0.000   0 0.410
SGMKW8 27/09/2018 Call 14.140 2.945 2.945 0.000   0 3.525
SGMKX8 27/09/2018 Put 14.140 0.550 0.550 0.000   0 0.455
SGMKS8 27/09/2018 Call 14.390 2.760 2.760 0.000   0 3.325
SGMKT8 27/09/2018 Put 14.390 0.615 0.615 0.000   0 0.500
SGML58 27/09/2018 Call 14.640 2.575 2.575 0.000   0 3.130
SGML68 27/09/2018 Put 14.640 0.680 0.680 0.000   0 0.550
SGMKK8 27/09/2018 Call 14.890 2.395 2.395 0.000   0 2.935
SGMKL8 27/09/2018 Put 14.890 0.745 0.745 0.000   0 0.605
SGMKO8 27/09/2018 Call 15.380 2.065 2.065 0.000   0 2.580
SGMKP8 27/09/2018 Put 15.380 0.905 0.905 0.000   0 0.735
SGMKM8 27/09/2018 Call 15.880 1.755 1.755 0.000   6 2.240
SGMKN8 27/09/2018 Put 15.880 1.090 1.090 0.000   0 0.890
SGMLO8 27/09/2018 Call 16.500 1.405 1.405 0.000   0 1.850
SGMLP8 27/09/2018 Put 16.500 1.355 1.355 0.000   0 1.110
SGMLQ8 27/09/2018 Call 17.000 1.160 1.160 0.000   0 1.565
SGMLR8 27/09/2018 Put 17.000 1.610 1.610 0.000   0 1.320
SGMN28 27/09/2018 Call 17.500 0.950 0.950 0.000   0 1.320
SGMN38 27/09/2018 Put 17.500 1.900 1.900 0.000   0 1.565
SGMPS8 27/09/2018 Call 18.000 0.775 0.775 0.000   0 1.095
SGMPT8 27/09/2018 Put 18.000 2.220 2.220 0.000   0 1.840
SGMPY8 27/09/2018 Call 18.500 0.625 0.625 0.000   0 0.895
SGMPZ8 27/09/2018 Put 18.500 2.570 2.570 0.000   0 2.145
SGMQ58 27/09/2018 Call 19.000 0.510 0.510 0.000   0 0.735
SGMQ68 27/09/2018 Put 19.000 2.955 2.955 0.000   0 2.485
SGMQF8 27/09/2018 Call 19.500 0.415 0.415 0.000   0 0.595
SGMQG8 27/09/2018 Put 19.500 3.360 3.360 0.000   0 2.855
SGMRY8 27/09/2018 Call 19.850 0.355 0.355 0.000   0 0.515
SGMRZ8 27/09/2018 Put 19.850 3.655 3.655 0.000   0 3.125
SGMSD8 27/09/2018 Call 20.340 0.290 0.290 0.000   0 0.420
SGMSE8 27/09/2018 Put 20.340 4.085 4.085 0.000   0 3.530
SGMSZ8 27/09/2018 Call 20.840 0.230 0.230 0.000   0 0.340
SGMT18 27/09/2018 Put 20.840 4.535 4.535 0.000   0 3.955
SGMTC8 27/09/2018 Call 21.340 0.190 0.190 0.000   0 0.285
SGMTD8 27/09/2018 Put 21.340 5.000 5.000 0.000   0 4.405
SGMRN8 20/12/2018 Call 0.010 16.405 16.405 0.000   0 17.095
SGMRO8 20/12/2018 Call 13.500 3.550 3.550 0.000   0 4.125
SGMRP8 20/12/2018 Put 13.500 0.615 0.615 0.000   0 0.500
SGMR48 20/12/2018 Call 13.750 3.360 3.360 0.000   0 3.935
SGMR58 20/12/2018 Put 13.750 0.670 0.670 0.000   0 0.560
SGMQT8 20/12/2018 Call 14.000 3.175 3.175 0.000   0 3.745
SGMQU8 20/12/2018 Put 14.000 0.735 0.735 0.000   0 0.615
SGMRH8 20/12/2018 Call 14.250 2.990 2.990 0.000   0 3.550
SGMRI8 20/12/2018 Put 14.250 0.800 0.800 0.000   0 0.670
SGMQZ8 20/12/2018 Call 14.500 2.810 2.810 0.000   0 3.360
SGMR18 20/12/2018 Put 14.500 0.865 0.865 0.000   0 0.735
SGMR68 20/12/2018 Call 14.750 2.640 2.640 0.000   0 3.175
SGMR78 20/12/2018 Put 14.750 0.950 0.950 0.000   0 0.800
SGMQN8 20/12/2018 Call 15.000 2.470 2.470 0.000   0 2.995
SGMQO8 20/12/2018 Put 15.000 1.030 1.030 0.000   0 0.865
SGMQX8 20/12/2018 Call 15.500 2.150 2.150 0.000   0 2.650
SGMQY8 20/12/2018 Put 15.500 1.210 1.210 0.000   0 1.020
SGMQP8 20/12/2018 Call 16.000 1.850 1.850 0.000   0 2.325
SGMQQ8 20/12/2018 Put 16.000 1.410 1.410 0.000   0 1.190
SGMQV8 20/12/2018 Call 16.500 1.585 1.585 0.000   0 2.030
SGMQW8 20/12/2018 Put 16.500 1.645 1.645 0.000   0 1.395
SGMRJ8 20/12/2018 Call 17.000 1.335 1.335 0.000   0 1.755
SGMRK8 20/12/2018 Put 17.000 1.895 1.895 0.000   0 1.615
SGMR88 20/12/2018 Call 17.500 1.130 1.130 0.000   0 1.510
SGMR98 20/12/2018 Put 17.500 2.190 2.190 0.000   0 1.870
SGMRL8 20/12/2018 Call 18.000 0.950 0.950 0.000   0 1.290
SGMRM8 20/12/2018 Put 18.000 2.505 2.505 0.000   0 2.150
SGMRF8 20/12/2018 Call 18.500 0.800 0.800 0.000   0 1.090
SGMRG8 20/12/2018 Put 18.500 2.850 2.850 0.000   0 2.445
SGMR28 20/12/2018 Call 19.000 0.675 0.675 0.000   0 0.925
SGMR38 20/12/2018 Put 19.000 3.225 3.225 0.000   0 2.780
SGMQR8 20/12/2018 Call 19.500 0.565 0.565 0.000   0 0.775
SGMQS8 20/12/2018 Put 19.500 3.610 3.610 0.000   0 3.130
SGMSF8 20/12/2018 Call 20.000 0.480 0.480 0.000   0 0.655
SGMSG8 20/12/2018 Put 20.000 4.015 4.015 0.000   0 3.505
SGMSL8 20/12/2018 Call 20.500 0.395 0.395 0.000   0 0.550
SGMSM8 20/12/2018 Put 20.500 4.435 4.435 0.000   0 3.900
SGMT28 20/12/2018 Call 21.000 0.335 0.335 0.000   0 0.475
SGMT38 20/12/2018 Put 21.000 4.870 4.870 0.000   0 4.305

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.