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 16.950  Up 0.060 0.36% 16.800 17.100 17.000 17.020 16.880 725,596 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
SGMVV7 28/03/2018 Call 0.010 16.735 16.735 0.000   0 16.735
SGMW97 28/03/2018 Call 9.680 7.280 7.280 0.000   0 7.280
SGMWA7 28/03/2018 Put 9.680 0.000 0.000 0.000   0 0.000
SGMW77 28/03/2018 Call 9.920 7.040 7.040 0.000   0 7.040
SGMW87 28/03/2018 Put 9.920 0.000 0.000 0.000   0 0.000
SGMW57 28/03/2018 Call 10.170 6.790 6.790 0.000   0 6.790
SGMW67 28/03/2018 Put 10.170 0.000 0.000 0.000   0 0.000
SGMVW7 28/03/2018 Call 10.420 6.540 6.540 0.000   0 6.540
SGMVX7 28/03/2018 Put 10.420 0.000 0.000 0.000   0 0.000
SGMV57 28/03/2018 Call 10.670 6.290 6.290 0.000   20 6.290
SGMV67 28/03/2018 Put 10.670 0.000 0.000 0.000   0 0.000
SGMV97 28/03/2018 Call 10.920 6.040 6.040 0.000   0 6.040
SGMVA7 28/03/2018 Put 10.920 0.000 0.000 0.000   0 0.000
SGMVN7 28/03/2018 Call 11.160 5.800 5.800 0.000   0 5.800
SGMVO7 28/03/2018 Put 11.160 0.000 0.000 0.000   0 0.000
SGMVR7 28/03/2018 Call 11.410 5.550 5.550 0.000   0 5.550
SGMVS7 28/03/2018 Put 11.410 0.000 0.000 0.000   0 0.000
SGMV17 28/03/2018 Call 11.660 5.300 5.300 0.000   0 5.300
SGMV27 28/03/2018 Put 11.660 0.000 0.000 0.000   0 0.000
SGMVH7 28/03/2018 Call 11.910 5.050 5.050 0.000   0 5.050
SGMVI7 28/03/2018 Put 11.910 0.000 0.000 0.000   0 0.000
SGMVP7 28/03/2018 Call 12.160 4.800 4.800 0.000   0 4.800
SGMVQ7 28/03/2018 Put 12.160 0.001 0.001 0.000   0 0.001
SGMVT7 28/03/2018 Call 12.410 4.550 4.550 0.000   45 4.550
SGMVU7 28/03/2018 Put 12.410 0.001 0.001 0.000   0 0.001
SGMV37 28/03/2018 Call 12.650 4.310 4.310 0.000   25 4.310
SGMV47 28/03/2018 Put 12.650 0.002 0.002 0.000   0 0.002
SGMVJ7 28/03/2018 Call 12.900 4.060 4.060 0.000   0 4.060
SGMVK7 28/03/2018 Put 12.900 0.003 0.003 0.000   0 0.003
SGMVF7 28/03/2018 Call 13.150 3.810 3.810 0.000   0 3.810
SGMVG7 28/03/2018 Put 13.150 0.006 0.006 0.000   0 0.006
SGMV77 28/03/2018 Call 13.400 3.565 3.565 0.000   0 3.565
SGMV87 28/03/2018 Put 13.400 0.009 0.009 0.000   0 0.009
SGMVB7 28/03/2018 Call 13.650 3.315 3.315 0.000   100 3.315
SGMVC7 28/03/2018 Put 13.650 0.015 0.015 0.000   0 0.015
SGMVL7 28/03/2018 Call 13.890 3.075 3.075 0.000   0 3.075
SGMVM7 28/03/2018 Put 13.890 0.020 0.020 0.000   10 0.020
SGMVD7 28/03/2018 Call 14.140 2.830 2.830 0.000   0 2.830
SGMVE7 28/03/2018 Put 14.140 0.030 0.030 0.000   85 0.030
SGMXM7 28/03/2018 Call 14.390 2.585 2.585 0.000   0 2.585
SGMXN7 28/03/2018 Put 14.390 0.045 0.045 0.000   100 0.045
SGMXK7 28/03/2018 Call 14.640 2.340 2.340 0.000   10 2.340
SGMXL7 28/03/2018 Put 14.640 0.065 0.065 0.000   0 0.065
SGMZA7 28/03/2018 Call 14.890 2.095 2.095 0.000   0 2.095
SGMZB7 28/03/2018 Put 14.890 0.085 0.085 0.000   2,000 0.085
SGMZ87 28/03/2018 Call 15.380 1.635 1.635 0.000   0 1.635
SGMZ97 28/03/2018 Put 15.380 0.150 0.150 0.000   0 0.150
SGMZC7 28/03/2018 Call 15.880 1.195 1.195 0.000   100 1.195
SGMZD7 28/03/2018 Put 15.880 0.245 0.245 0.235 150 500 0.245
SGMB18 28/03/2018 Call 16.380 0.805 0.805 0.000   60 0.805
SGMB28 28/03/2018 Put 16.380 0.400 0.400 0.000   0 0.400
SGMC28 28/03/2018 Call 16.870 0.495 0.495 0.000   20 0.495
SGMC38 28/03/2018 Put 16.870 0.615 0.615 0.000   0 0.615
SGMMX8 28/03/2018 Call 16.880 0.450 0.450 0.000   0 0.450
SGMMY8 28/03/2018 Put 16.880 0.620 0.620 0.000   0 0.620
SGMC48 28/03/2018 Call 17.370 0.270 0.270 0.245 127 127 0.270
SGMC58 28/03/2018 Put 17.370 0.915 0.915 0.000   150 0.915
SGMCN8 28/03/2018 Call 17.860 0.135 0.135 0.000   0 0.135
SGMCO8 28/03/2018 Put 17.860 1.275 1.275 0.000   15 1.275
SGMD28 28/03/2018 Call 18.360 0.060 0.060 0.000   50 0.060
SGMD38 28/03/2018 Put 18.360 1.700 1.700 0.000   0 1.700
SGMER8 28/03/2018 Call 18.860 0.025 0.025 0.000   500 0.025
SGMES8 28/03/2018 Put 18.860 2.160 2.160 0.000   0 2.160
SGMF88 28/03/2018 Call 19.350 0.010 0.010 0.000   0 0.010
SGMF98 28/03/2018 Put 19.350 2.630 2.630 0.000   0 2.630
SGMRU8 28/03/2018 Call 19.850 0.004 0.004 0.000   0 0.004
SGMRV8 28/03/2018 Put 19.850 3.120 3.120 0.000   0 3.120
SGMS58 28/03/2018 Call 20.340 0.001 0.001 0.000   0 0.001
SGMS68 28/03/2018 Put 20.340 3.610 3.610 0.000   0 3.610
SGMSR8 28/03/2018 Call 20.840 0.000 0.000 0.000   0 0.000
SGMSS8 28/03/2018 Put 20.840 4.105 4.105 0.000   0 4.105
SGMT88 28/03/2018 Call 21.340 0.000 0.000 0.000   0 0.000
SGMT98 28/03/2018 Put 21.340 4.605 4.605 0.000   0 4.605
SGMU98 26/04/2018 Call 0.010 16.760 16.760 0.000   0 16.760
SGMMR8 26/04/2018 Call 11.500 5.460 5.460 0.000   0 5.460
SGMMS8 26/04/2018 Put 11.500 0.005 0.005 0.000   0 0.005
SGMMT8 26/04/2018 Call 11.750 5.210 5.210 0.000   0 5.210
SGMMU8 26/04/2018 Put 11.750 0.007 0.007 0.000   0 0.007
SGMMP8 26/04/2018 Call 12.000 4.960 4.960 0.000   0 4.960
SGMMQ8 26/04/2018 Put 12.000 0.010 0.010 0.000   0 0.010
SGMLU8 26/04/2018 Call 12.250 4.710 4.710 0.000   0 4.710
SGMLW8 26/04/2018 Put 12.250 0.015 0.015 0.000   0 0.015
SGMLS8 26/04/2018 Call 12.500 4.460 4.460 0.000   0 4.460
SGMLT8 26/04/2018 Put 12.500 0.020 0.020 0.000   0 0.020
SGMM88 26/04/2018 Call 12.750 4.210 4.210 0.000   0 4.210
SGMM98 26/04/2018 Put 12.750 0.030 0.030 0.000   0 0.030
SGMM28 26/04/2018 Call 13.000 3.965 3.965 0.000   0 3.965
SGMM38 26/04/2018 Put 13.000 0.040 0.040 0.000   0 0.040
SGMMK8 26/04/2018 Call 13.250 3.715 3.715 0.000   0 3.715
SGMML8 26/04/2018 Put 13.250 0.055 0.055 0.000   0 0.055
SGMM68 26/04/2018 Call 13.500 3.470 3.470 0.000   10 3.470
SGMM78 26/04/2018 Put 13.500 0.065 0.065 0.000   0 0.065
SGMMA8 26/04/2018 Call 13.750 3.225 3.225 0.000   0 3.225
SGMMB8 26/04/2018 Put 13.750 0.085 0.085 0.000   0 0.085
SGMMI8 26/04/2018 Call 14.000 2.980 2.980 0.000   0 2.980
SGMMJ8 26/04/2018 Put 14.000 0.100 0.100 0.000   0 0.100
SGMUG8 26/04/2018 Call 14.010 2.840 2.840 0.000   0 2.840
SGMUH8 26/04/2018 Put 14.010 0.100 0.100 0.000   0 0.100
SGMMM8 26/04/2018 Call 14.250 2.740 2.740 0.000   0 2.740
SGMMN8 26/04/2018 Put 14.250 0.125 0.125 0.000   0 0.125
SGMM48 26/04/2018 Call 14.500 2.505 2.505 0.000   0 2.505
SGMM58 26/04/2018 Put 14.500 0.150 0.150 0.000   30 0.150
SGMUI8 26/04/2018 Call 14.510 2.390 2.390 0.000   0 2.390
SGMUJ8 26/04/2018 Put 14.510 0.150 0.150 0.000   0 0.150
SGMMG8 26/04/2018 Call 14.750 2.270 2.270 0.000   10 2.270
SGMMH8 26/04/2018 Put 14.750 0.175 0.175 0.000   0 0.175
SGMLX8 26/04/2018 Call 15.000 2.045 2.045 0.000   0 2.045
SGMLY8 26/04/2018 Put 15.000 0.210 0.210 0.000   0 0.210
SGMUK8 26/04/2018 Call 15.010 1.960 1.960 0.000   0 1.960
SGMUL8 26/04/2018 Put 15.010 0.210 0.210 0.000   0 0.210
SGMME8 26/04/2018 Call 15.500 1.615 1.615 0.000   0 1.615
SGMMF8 26/04/2018 Put 15.500 0.300 0.300 0.000   0 0.300
SGMLZ8 26/04/2018 Call 16.000 1.225 1.225 0.000   0 1.225
SGMM18 26/04/2018 Put 16.000 0.430 0.430 0.000   0 0.430
SGMMC8 26/04/2018 Call 16.500 0.890 0.890 0.000   20 0.890
SGMMD8 26/04/2018 Put 16.500 0.610 0.610 0.000   0 0.610
SGMMV8 26/04/2018 Call 17.000 0.615 0.615 0.000   30 0.615
SGMMW8 26/04/2018 Put 17.000 0.845 0.845 0.000   0 0.845
SGMUS8 26/04/2018 Call 17.010 0.605 0.605 0.000   0 0.605
SGMUT8 26/04/2018 Put 17.010 0.845 0.845 0.000   0 0.845
SGMMZ8 26/04/2018 Call 17.500 0.405 0.405 0.000   0 0.405
SGMN18 26/04/2018 Put 17.500 1.145 1.145 0.000   0 1.145
SGMUU8 26/04/2018 Call 17.510 0.400 0.400 0.000   0 0.400
SGMUV8 26/04/2018 Put 17.510 1.145 1.145 0.000   0 1.145
SGMPM8 26/04/2018 Call 18.000 0.255 0.255 0.000   0 0.255
SGMPN8 26/04/2018 Put 18.000 1.500 1.500 0.000   0 1.500
SGMPU8 26/04/2018 Call 18.500 0.155 0.155 0.000   65 0.155
SGMPV8 26/04/2018 Put 18.500 1.905 1.905 0.000   0 1.905
SGMQ18 26/04/2018 Call 19.000 0.090 0.090 0.000   0 0.090
SGMQ28 26/04/2018 Put 19.000 2.345 2.345 0.000   0 2.345
SGMQB8 26/04/2018 Call 19.500 0.055 0.055 0.000   0 0.055
SGMQC8 26/04/2018 Put 19.500 2.810 2.810 0.000   0 2.810
SGMS78 26/04/2018 Call 20.000 0.030 0.030 0.000   0 0.030
SGMS88 26/04/2018 Put 20.000 3.290 3.290 0.000   0 3.290
SGMSH8 26/04/2018 Call 20.500 0.015 0.015 0.000   0 0.015
SGMSI8 26/04/2018 Put 20.500 3.775 3.775 0.000   0 3.775
SGMST8 26/04/2018 Call 21.000 0.008 0.008 0.000   0 0.008
SGMSU8 26/04/2018 Put 21.000 4.270 4.270 0.000   0 4.270
SGMVX8 24/05/2018 Call 0.010 16.785 16.785 0.000   0 16.785
SGMPK8 24/05/2018 Call 12.250 4.710 4.710 0.000   0 4.710
SGMPL8 24/05/2018 Put 12.250 0.055 0.055 0.000   0 0.055
SGMN48 24/05/2018 Call 12.500 4.460 4.460 0.000   0 4.460
SGMN58 24/05/2018 Put 12.500 0.070 0.070 0.000   0 0.070
SGMNU8 24/05/2018 Call 12.750 4.215 4.215 0.000   0 4.215
SGMNV8 24/05/2018 Put 12.750 0.085 0.085 0.000   0 0.085
SGMP38 24/05/2018 Call 13.000 3.965 3.965 0.000   0 3.965
SGMP48 24/05/2018 Put 13.000 0.095 0.095 0.000   0 0.095
SGMNK8 24/05/2018 Call 13.250 3.720 3.720 0.000   0 3.720
SGMNL8 24/05/2018 Put 13.250 0.110 0.110 0.000   0 0.110
SGMNQ8 24/05/2018 Call 13.500 3.480 3.480 0.000   0 3.480
SGMNR8 24/05/2018 Put 13.500 0.130 0.130 0.000   0 0.130
SGMP18 24/05/2018 Call 13.750 3.240 3.240 0.000   0 3.240
SGMP28 24/05/2018 Put 13.750 0.150 0.150 0.000   0 0.150
SGMP78 24/05/2018 Call 14.000 3.010 3.010 0.000   0 3.010
SGMP88 24/05/2018 Put 14.000 0.175 0.175 0.000   0 0.175
SGMUM8 24/05/2018 Call 14.010 2.930 2.930 0.000   0 2.930
SGMUN8 24/05/2018 Put 14.010 0.175 0.175 0.000   0 0.175
SGMNM8 24/05/2018 Call 14.250 2.775 2.775 0.000   0 2.775
SGMNN8 24/05/2018 Put 14.250 0.200 0.200 0.000   0 0.200
SGMNS8 24/05/2018 Call 14.500 2.555 2.555 0.000   0 2.555
SGMNT8 24/05/2018 Put 14.500 0.235 0.235 0.000   0 0.235
SGMUO8 24/05/2018 Call 14.510 2.500 2.500 0.000   0 2.500
SGMUP8 24/05/2018 Put 14.510 0.235 0.235 0.000   0 0.235
SGMP58 24/05/2018 Call 14.750 2.330 2.330 0.000   0 2.330
SGMP68 24/05/2018 Put 14.750 0.270 0.270 0.000   0 0.270
SGMN68 24/05/2018 Call 15.000 2.120 2.120 0.000   0 2.120
SGMN78 24/05/2018 Put 15.000 0.315 0.315 0.000   0 0.315
SGMUQ8 24/05/2018 Call 15.010 2.085 2.085 0.000   0 2.085
SGMUR8 24/05/2018 Put 15.010 0.315 0.315 0.000   300 0.315
SGMNW8 24/05/2018 Call 15.500 1.720 1.720 0.000   0 1.720
SGMNX8 24/05/2018 Put 15.500 0.425 0.425 0.000   0 0.425
SGMN88 24/05/2018 Call 16.000 1.360 1.360 0.000   0 1.360
SGMN98 24/05/2018 Put 16.000 0.570 0.570 0.000   6 0.570
SGMNY8 24/05/2018 Call 16.500 1.045 1.045 0.000   0 1.045
SGMNZ8 24/05/2018 Put 16.500 0.755 0.755 0.000   0 0.755
SGMNO8 24/05/2018 Call 17.000 0.775 0.775 0.000   0 0.775
SGMNP8 24/05/2018 Put 17.000 0.990 0.990 0.000   0 0.990
SGMUW8 24/05/2018 Call 17.010 0.770 0.770 0.000   100 0.770
SGMUX8 24/05/2018 Put 17.010 0.985 0.985 0.000   0 0.985
SGMPQ8 24/05/2018 Call 17.500 0.560 0.560 0.000   0 0.560
SGMPR8 24/05/2018 Put 17.500 1.275 1.275 0.000   0 1.275
SGMUY8 24/05/2018 Call 17.510 0.555 0.555 0.000   300 0.555
SGMUZ8 24/05/2018 Put 17.510 1.270 1.270 0.000   0 1.270
SGMPO8 24/05/2018 Call 18.000 0.390 0.390 0.000   0 0.390
SGMPP8 24/05/2018 Put 18.000 1.605 1.605 0.000   0 1.605
SGMPW8 24/05/2018 Call 18.500 0.270 0.270 0.000   0 0.270
SGMPX8 24/05/2018 Put 18.500 1.985 1.985 0.000   0 1.985
SGMQ38 24/05/2018 Call 19.000 0.180 0.180 0.000   0 0.180
SGMQ48 24/05/2018 Put 19.000 2.405 2.405 0.000   0 2.405
SGMQD8 24/05/2018 Call 19.500 0.120 0.120 0.000   0 0.120
SGMQE8 24/05/2018 Put 19.500 2.850 2.850 0.000   0 2.850
SGMS98 24/05/2018 Call 20.000 0.080 0.080 0.000   0 0.080
SGMSA8 24/05/2018 Put 20.000 3.315 3.315 0.000   0 3.315
SGMSJ8 24/05/2018 Call 20.500 0.055 0.055 0.000   0 0.055
SGMSK8 24/05/2018 Put 20.500 3.795 3.795 0.000   0 3.795
SGMSV8 24/05/2018 Call 21.000 0.035 0.035 0.000   0 0.035
SGMSW8 24/05/2018 Put 21.000 4.280 4.280 0.000   0 4.280
SGME98 28/06/2018 Call 0.010 16.815 16.815 0.000   0 16.815
SGMLI8 28/06/2018 Call 11.250 5.710 5.710 0.000   0 5.710
SGMLJ8 28/06/2018 Put 11.250 0.050 0.050 0.000   0 0.050
SGMIZ8 28/06/2018 Call 11.410 5.550 5.550 0.000   0 5.550
SGMJ18 28/06/2018 Put 11.410 0.060 0.060 0.000   0 0.060
SGMIJ8 28/06/2018 Call 11.660 5.300 5.300 0.000   0 5.300
SGMIK8 28/06/2018 Put 11.660 0.070 0.070 0.000   0 0.070
SGMI68 28/06/2018 Call 11.910 5.050 5.050 0.000   0 5.050
SGMI78 28/06/2018 Put 11.910 0.085 0.085 0.000   0 0.085
SGMIH8 28/06/2018 Call 12.160 4.805 4.805 0.000   0 4.805
SGMII8 28/06/2018 Put 12.160 0.095 0.095 0.000   0 0.095
SGMIL8 28/06/2018 Call 12.410 4.555 4.555 0.000   0 4.555
SGMIM8 28/06/2018 Put 12.410 0.105 0.105 0.000   0 0.105
SGMIF8 28/06/2018 Call 12.650 4.320 4.320 0.000   0 4.320
SGMIG8 28/06/2018 Put 12.650 0.125 0.125 0.000   0 0.125
SGMI88 28/06/2018 Call 12.900 4.080 4.080 0.000   0 4.080
SGMI98 28/06/2018 Put 12.900 0.140 0.140 0.000   0 0.140
SGME18 28/06/2018 Call 13.150 3.840 3.840 0.000   0 3.840
SGME28 28/06/2018 Put 13.150 0.155 0.155 0.000   0 0.155
SGMDU8 28/06/2018 Call 13.400 3.610 3.610 0.000   0 3.610
SGMDV8 28/06/2018 Put 13.400 0.180 0.180 0.000   0 0.180
SGMD68 28/06/2018 Call 13.650 3.380 3.380 0.000   0 3.380
SGMD78 28/06/2018 Put 13.650 0.205 0.205 0.000   0 0.205
SGMDM8 28/06/2018 Call 13.890 3.160 3.160 0.000   0 3.160
SGMDN8 28/06/2018 Put 13.890 0.230 0.230 0.000   0 0.230
SGME38 28/06/2018 Call 14.140 2.940 2.940 0.000   0 2.940
SGME48 28/06/2018 Put 14.140 0.270 0.270 0.000   0 0.270
SGMDS8 28/06/2018 Call 14.390 2.725 2.725 0.000   0 2.725
SGMDT8 28/06/2018 Put 14.390 0.305 0.305 0.000   0 0.305
SGMDK8 28/06/2018 Call 14.640 2.515 2.515 0.000   0 2.515
SGMDL8 28/06/2018 Put 14.640 0.350 0.350 0.000   0 0.350
SGMDO8 28/06/2018 Call 14.890 2.315 2.315 0.000   0 2.315
SGMDP8 28/06/2018 Put 14.890 0.400 0.400 0.000   0 0.400
SGMDY8 28/06/2018 Call 15.380 1.945 1.945 0.000   0 1.945
SGMDZ8 28/06/2018 Put 15.380 0.520 0.520 0.000   0 0.520
SGMDQ8 28/06/2018 Call 15.880 1.595 1.595 0.000   0 1.595
SGMDR8 28/06/2018 Put 15.880 0.670 0.670 0.000   0 0.670
SGMDW8 28/06/2018 Call 16.380 1.280 1.280 0.000   0 1.280
SGMDX8 28/06/2018 Put 16.380 0.855 0.855 0.000   0 0.855
SGME58 28/06/2018 Call 16.870 1.015 1.015 0.000   0 1.015
SGME68 28/06/2018 Put 16.870 1.070 1.070 0.000   0 1.070
SGMD88 28/06/2018 Call 17.370 0.780 0.780 0.000   500 0.780
SGMD98 28/06/2018 Put 17.370 1.335 1.335 0.000   0 1.335
SGME78 28/06/2018 Call 17.860 0.590 0.590 0.000   0 0.590
SGME88 28/06/2018 Put 17.860 1.640 1.640 0.000   0 1.640
SGMD48 28/06/2018 Call 18.360 0.435 0.435 0.000   0 0.435
SGMD58 28/06/2018 Put 18.360 1.985 1.985 0.000   0 1.985
SGMET8 28/06/2018 Call 18.860 0.320 0.320 0.000   0 0.320
SGMEU8 28/06/2018 Put 18.860 2.370 2.370 0.000   0 2.370
SGMFF8 28/06/2018 Call 19.350 0.230 0.230 0.000   0 0.230
SGMFG8 28/06/2018 Put 19.350 2.780 2.780 0.000   0 2.780
SGMRW8 28/06/2018 Call 19.850 0.165 0.165 0.000   0 0.165
SGMRX8 28/06/2018 Put 19.850 3.220 3.220 0.000   0 3.220
SGMSB8 28/06/2018 Call 20.340 0.120 0.120 0.000   0 0.120
SGMSC8 28/06/2018 Put 20.340 3.670 3.670 0.000   0 3.670
SGMSX8 28/06/2018 Call 20.840 0.085 0.085 0.000   0 0.085
SGMSY8 28/06/2018 Put 20.840 4.145 4.145 0.000   0 4.145
SGMTA8 28/06/2018 Call 21.340 0.060 0.060 0.000   0 0.060
SGMTB8 28/06/2018 Put 21.340 4.630 4.630 0.000   0 4.630
SGMUE8 26/07/2018 Call 13.500 3.565 3.565 0.000   0 3.565
SGMUF8 26/07/2018 Put 13.500 0.235 0.235 0.000   0 0.235
SGMUC8 26/07/2018 Call 13.750 3.340 3.340 0.000   0 3.340
SGMUD8 26/07/2018 Put 13.750 0.270 0.270 0.000   0 0.270
SGMUA8 26/07/2018 Call 14.000 3.125 3.125 0.000   0 3.125
SGMUB8 26/07/2018 Put 14.000 0.305 0.305 0.000   0 0.305
SGMTQ8 26/07/2018 Call 14.250 2.915 2.915 0.000   0 2.915
SGMTR8 26/07/2018 Put 14.250 0.340 0.340 0.000   0 0.340
SGMTI8 26/07/2018 Call 14.500 2.710 2.710 0.000   0 2.710
SGMTJ8 26/07/2018 Put 14.500 0.390 0.390 0.000   0 0.390
SGMTK8 26/07/2018 Call 14.750 2.515 2.515 0.000   0 2.515
SGMTL8 26/07/2018 Put 14.750 0.440 0.440 0.000   0 0.440
SGMU58 26/07/2018 Call 15.000 2.320 2.320 0.000   0 2.320
SGMU68 26/07/2018 Put 15.000 0.500 0.500 0.000   0 0.500
SGMU38 26/07/2018 Call 15.500 1.960 1.960 0.000   0 1.960
SGMU48 26/07/2018 Put 15.500 0.635 0.635 0.000   0 0.635
SGMU78 26/07/2018 Call 16.000 1.630 1.630 0.000   0 1.630
SGMU88 26/07/2018 Put 16.000 0.800 0.800 0.000   0 0.800
SGMTW8 26/07/2018 Call 16.500 1.330 1.330 0.000   0 1.330
SGMTX8 26/07/2018 Put 16.500 1.000 1.000 0.000   0 1.000
SGMTS8 26/07/2018 Call 17.000 1.065 1.065 0.000   0 1.065
SGMTT8 26/07/2018 Put 17.000 1.235 1.235 0.000   0 1.235
SGMTM8 26/07/2018 Call 17.500 0.840 0.840 0.000   0 0.840
SGMTN8 26/07/2018 Put 17.500 1.505 1.505 0.000   0 1.505
SGMTU8 26/07/2018 Call 18.000 0.650 0.650 0.000   0 0.650
SGMTV8 26/07/2018 Put 18.000 1.815 1.815 0.000   0 1.815
SGMTO8 26/07/2018 Call 18.500 0.495 0.495 0.000   0 0.495
SGMTP8 26/07/2018 Put 18.500 2.165 2.165 0.000   0 2.165
SGMTE8 26/07/2018 Call 19.000 0.375 0.375 0.000   0 0.375
SGMTF8 26/07/2018 Put 19.000 2.545 2.545 0.000   0 2.545
SGMU18 26/07/2018 Call 19.500 0.280 0.280 0.000   0 0.280
SGMU28 26/07/2018 Put 19.500 2.960 2.960 0.000   0 2.960
SGMTG8 26/07/2018 Call 20.000 0.210 0.210 0.000   0 0.210
SGMTH8 26/07/2018 Put 20.000 3.395 3.395 0.000   0 3.395
SGMTY8 26/07/2018 Call 20.500 0.155 0.155 0.000   0 0.155
SGMTZ8 26/07/2018 Put 20.500 3.845 3.845 0.000   0 3.845
SGMV18 26/07/2018 Call 21.000 0.115 0.115 0.000   0 0.115
SGMV28 26/07/2018 Put 21.000 4.315 4.315 0.000   0 4.315
SGMVD8 30/08/2018 Call 14.250 3.035 3.035 0.000   0 3.035
SGMVE8 30/08/2018 Put 14.250 0.440 0.440 0.000   0 0.440
SGMVJ8 30/08/2018 Call 14.500 2.840 2.840 0.000   0 2.840
SGMVK8 30/08/2018 Put 14.500 0.495 0.495 0.000   0 0.495
SGMV78 30/08/2018 Call 14.750 2.650 2.650 0.000   0 2.650
SGMV88 30/08/2018 Put 14.750 0.555 0.555 0.000   0 0.555
SGMVT8 30/08/2018 Call 15.000 2.470 2.470 0.000   0 2.470
SGMVU8 30/08/2018 Put 15.000 0.620 0.620 0.000   0 0.620
SGMVL8 30/08/2018 Call 15.500 2.120 2.120 0.000   0 2.120
SGMVM8 30/08/2018 Put 15.500 0.765 0.765 0.000   0 0.765
SGMVV8 30/08/2018 Call 16.000 1.795 1.795 0.000   0 1.795
SGMVW8 30/08/2018 Put 16.000 0.935 0.935 0.000   0 0.935
SGMVR8 30/08/2018 Call 16.500 1.505 1.505 0.000   0 1.505
SGMVS8 30/08/2018 Put 16.500 1.140 1.140 0.000   0 1.140
SGMVF8 30/08/2018 Call 17.000 1.245 1.245 0.000   0 1.245
SGMVG8 30/08/2018 Put 17.000 1.375 1.375 0.000   0 1.375
SGMV98 30/08/2018 Call 17.500 1.010 1.010 0.000   0 1.010
SGMVA8 30/08/2018 Put 17.500 1.640 1.640 0.000   0 1.640
SGMVH8 30/08/2018 Call 18.000 0.810 0.810 0.000   0 0.810
SGMVI8 30/08/2018 Put 18.000 1.940 1.940 0.000   0 1.940
SGMVB8 30/08/2018 Call 18.500 0.650 0.650 0.000   0 0.650
SGMVC8 30/08/2018 Put 18.500 2.280 2.280 0.000   0 2.280
SGMV38 30/08/2018 Call 19.000 0.510 0.510 0.000   0 0.510
SGMV48 30/08/2018 Put 19.000 2.645 2.645 0.000   0 2.645
SGMVP8 30/08/2018 Call 19.500 0.395 0.395 0.000   0 0.395
SGMVQ8 30/08/2018 Put 19.500 3.035 3.035 0.000   0 3.035
SGMV58 30/08/2018 Call 20.000 0.305 0.305 0.000   0 0.305
SGMV68 30/08/2018 Put 20.000 3.455 3.455 0.000   0 3.455
SGMVN8 30/08/2018 Call 20.500 0.240 0.240 0.000   0 0.240
SGMVO8 30/08/2018 Put 20.500 3.895 3.895 0.000   0 3.895
SGML78 27/09/2018 Call 0.010 16.900 16.900 0.000   0 16.900
SGMLK8 27/09/2018 Call 11.250 5.740 5.740 0.000   0 5.740
SGMLL8 27/09/2018 Put 11.250 0.140 0.140 0.000   0 0.140
SGMLM8 27/09/2018 Call 11.500 5.500 5.500 0.000   0 5.500
SGMLN8 27/09/2018 Put 11.500 0.155 0.155 0.000   0 0.155
SGMLA8 27/09/2018 Call 11.660 5.345 5.345 0.000   0 5.345
SGMLB8 27/09/2018 Put 11.660 0.165 0.165 0.000   0 0.165
SGMKE8 27/09/2018 Call 11.910 5.115 5.115 0.000   0 5.115
SGMKF8 27/09/2018 Put 11.910 0.185 0.185 0.000   0 0.185
SGMKI8 27/09/2018 Call 12.160 4.880 4.880 0.000   0 4.880
SGMKJ8 27/09/2018 Put 12.160 0.205 0.205 0.000   0 0.205
SGMKC8 27/09/2018 Call 12.410 4.655 4.655 0.000   0 4.655
SGMKD8 27/09/2018 Put 12.410 0.230 0.230 0.000   0 0.230
SGMKQ8 27/09/2018 Call 12.650 4.440 4.440 0.000   0 4.440
SGMKR8 27/09/2018 Put 12.650 0.255 0.255 0.000   0 0.255
SGMKG8 27/09/2018 Call 12.900 4.220 4.220 0.000   0 4.220
SGMKH8 27/09/2018 Put 12.900 0.280 0.280 0.000   0 0.280
SGMKY8 27/09/2018 Call 13.150 4.005 4.005 0.000   0 4.005
SGMKZ8 27/09/2018 Put 13.150 0.315 0.315 0.000   0 0.315
SGMKU8 27/09/2018 Call 13.400 3.795 3.795 0.000   100 3.795
SGMKV8 27/09/2018 Put 13.400 0.350 0.350 0.000   0 0.350
SGML18 27/09/2018 Call 13.650 3.585 3.585 0.000   0 3.585
SGML28 27/09/2018 Put 13.650 0.385 0.385 0.000   0 0.385
SGML38 27/09/2018 Call 13.890 3.390 3.390 0.000   0 3.390
SGML48 27/09/2018 Put 13.890 0.430 0.430 0.000   0 0.430
SGMKW8 27/09/2018 Call 14.140 3.195 3.195 0.000   0 3.195
SGMKX8 27/09/2018 Put 14.140 0.480 0.480 0.000   0 0.480
SGMKS8 27/09/2018 Call 14.390 3.005 3.005 0.000   0 3.005
SGMKT8 27/09/2018 Put 14.390 0.530 0.530 0.000   0 0.530
SGML58 27/09/2018 Call 14.640 2.815 2.815 0.000   0 2.815
SGML68 27/09/2018 Put 14.640 0.590 0.590 0.000   0 0.590
SGMKK8 27/09/2018 Call 14.890 2.635 2.635 0.000   0 2.635
SGMKL8 27/09/2018 Put 14.890 0.655 0.655 0.000   0 0.655
SGMKO8 27/09/2018 Call 15.380 2.290 2.290 0.000   0 2.290
SGMKP8 27/09/2018 Put 15.380 0.795 0.795 0.000   0 0.795
SGMKM8 27/09/2018 Call 15.880 1.970 1.970 0.000   6 1.970
SGMKN8 27/09/2018 Put 15.880 0.965 0.965 0.000   0 0.965
SGMLO8 27/09/2018 Call 16.500 1.605 1.605 0.000   0 1.605
SGMLP8 27/09/2018 Put 16.500 1.220 1.220 0.000   0 1.220
SGMLQ8 27/09/2018 Call 17.000 1.345 1.345 0.000   0 1.345
SGMLR8 27/09/2018 Put 17.000 1.455 1.455 0.000   0 1.455
SGMN28 27/09/2018 Call 17.500 1.110 1.110 0.000   0 1.110
SGMN38 27/09/2018 Put 17.500 1.715 1.715 0.000   0 1.715
SGMPS8 27/09/2018 Call 18.000 0.910 0.910 0.000   0 0.910
SGMPT8 27/09/2018 Put 18.000 2.015 2.015 0.000   0 2.015
SGMPY8 27/09/2018 Call 18.500 0.735 0.735 0.000   0 0.735
SGMPZ8 27/09/2018 Put 18.500 2.345 2.345 0.000   0 2.345
SGMQ58 27/09/2018 Call 19.000 0.590 0.590 0.000   0 0.590
SGMQ68 27/09/2018 Put 19.000 2.700 2.700 0.000   0 2.700
SGMQF8 27/09/2018 Call 19.500 0.465 0.465 0.000   0 0.465
SGMQG8 27/09/2018 Put 19.500 3.080 3.080 0.000   0 3.080
SGMRY8 27/09/2018 Call 19.850 0.400 0.400 0.000   0 0.400
SGMRZ8 27/09/2018 Put 19.850 3.370 3.370 0.000   0 3.370
SGMSD8 27/09/2018 Call 20.340 0.315 0.315 0.000   0 0.315
SGMSE8 27/09/2018 Put 20.340 3.780 3.780 0.000   0 3.780
SGMSZ8 27/09/2018 Call 20.840 0.250 0.250 0.000   0 0.250
SGMT18 27/09/2018 Put 20.840 4.230 4.230 0.000   0 4.230
SGMTC8 27/09/2018 Call 21.340 0.200 0.200 0.000   0 0.200
SGMTD8 27/09/2018 Put 21.340 4.690 4.690 0.000   0 4.690
SGMRN8 20/12/2018 Call 0.010 16.685 16.685 0.000   0 16.685
SGMRO8 20/12/2018 Call 13.500 3.805 3.805 0.000   0 3.805
SGMRP8 20/12/2018 Put 13.500 0.535 0.535 0.000   0 0.535
SGMR48 20/12/2018 Call 13.750 3.605 3.605 0.000   0 3.605
SGMR58 20/12/2018 Put 13.750 0.590 0.590 0.000   0 0.590
SGMQT8 20/12/2018 Call 14.000 3.415 3.415 0.000   0 3.415
SGMQU8 20/12/2018 Put 14.000 0.640 0.640 0.000   0 0.640
SGMRH8 20/12/2018 Call 14.250 3.230 3.230 0.000   0 3.230
SGMRI8 20/12/2018 Put 14.250 0.710 0.710 0.000   0 0.710
SGMQZ8 20/12/2018 Call 14.500 3.045 3.045 0.000   0 3.045
SGMR18 20/12/2018 Put 14.500 0.775 0.775 0.000   0 0.775
SGMR68 20/12/2018 Call 14.750 2.865 2.865 0.000   0 2.865
SGMR78 20/12/2018 Put 14.750 0.845 0.845 0.000   0 0.845
SGMQN8 20/12/2018 Call 15.000 2.700 2.700 0.000   0 2.700
SGMQO8 20/12/2018 Put 15.000 0.930 0.930 0.000   0 0.930
SGMQX8 20/12/2018 Call 15.500 2.370 2.370 0.000   0 2.370
SGMQY8 20/12/2018 Put 15.500 1.100 1.100 0.000   0 1.100
SGMQP8 20/12/2018 Call 16.000 2.070 2.070 0.000   0 2.070
SGMQQ8 20/12/2018 Put 16.000 1.295 1.295 0.000   0 1.295
SGMQV8 20/12/2018 Call 16.500 1.785 1.785 0.000   0 1.785
SGMQW8 20/12/2018 Put 16.500 1.510 1.510 0.000   0 1.510
SGMRJ8 20/12/2018 Call 17.000 1.530 1.530 0.000   0 1.530
SGMRK8 20/12/2018 Put 17.000 1.755 1.755 0.000   0 1.755
SGMR88 20/12/2018 Call 17.500 1.305 1.305 0.000   0 1.305
SGMR98 20/12/2018 Put 17.500 2.025 2.025 0.000   0 2.025
SGMRL8 20/12/2018 Call 18.000 1.095 1.095 0.000   0 1.095
SGMRM8 20/12/2018 Put 18.000 2.315 2.315 0.000   0 2.315
SGMRF8 20/12/2018 Call 18.500 0.920 0.920 0.000   0 0.920
SGMRG8 20/12/2018 Put 18.500 2.640 2.640 0.000   0 2.640
SGMR28 20/12/2018 Call 19.000 0.765 0.765 0.000   0 0.765
SGMR38 20/12/2018 Put 19.000 2.980 2.980 0.000   0 2.980
SGMQR8 20/12/2018 Call 19.500 0.635 0.635 0.000   0 0.635
SGMQS8 20/12/2018 Put 19.500 3.345 3.345 0.000   0 3.345
SGMSF8 20/12/2018 Call 20.000 0.520 0.520 0.000   0 0.520
SGMSG8 20/12/2018 Put 20.000 3.735 3.735 0.000   0 3.735
SGMSL8 20/12/2018 Call 20.500 0.430 0.430 0.000   0 0.430
SGMSM8 20/12/2018 Put 20.500 4.140 4.140 0.000   0 4.140
SGMT28 20/12/2018 Call 21.000 0.355 0.355 0.000   0 0.355
SGMT38 20/12/2018 Put 21.000 4.565 4.565 0.000   0 4.565

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.