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 12.780 Up 0.220 12.740 13.010 12.660 13.040 12.630 961,008 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMST7 26/03/2015 Call 0.010 12.625 12.625 0.000   0 12.625
SGMCH7 26/03/2015 Call 6.500 6.280 6.280 0.000   0 6.280
SGMCI7 26/03/2015 Put 6.500 0.000 0.000 0.000   0 0.000
SGMXJ9 26/03/2015 Call 7.000 5.780 5.780 0.000   0 5.780
SGMXK9 26/03/2015 Put 7.000 0.000 0.000 0.000   1 0.000
SGMXA9 26/03/2015 Call 7.500 5.280 5.280 0.000   0 5.280
SGMXB9 26/03/2015 Put 7.500 0.000 0.000 0.000   1 0.000
SGMTW7 26/03/2015 Call 7.750 5.030 5.030 0.000   0 5.030
SGMTX7 26/03/2015 Put 7.750 0.000 0.000 0.000   0 0.000
SGMX19 26/03/2015 Call 8.000 4.780 4.780 0.000   0 4.780
SGMX29 26/03/2015 Put 8.000 0.000 0.000 0.000   0 0.000
SGMSP7 26/03/2015 Call 8.250 4.535 4.535 0.000   0 4.535
SGMSQ7 26/03/2015 Put 8.250 0.000 0.000 0.000   0 0.000
SGMWU9 26/03/2015 Call 8.500 4.285 4.285 0.000   0 4.285
SGMWV9 26/03/2015 Put 8.500 0.000 0.000 0.000   0 0.000
SGMSJ7 26/03/2015 Call 8.750 4.035 4.035 0.000   0 4.035
SGMSK7 26/03/2015 Put 8.750 0.000 0.000 0.000   0 0.000
SGMX39 26/03/2015 Call 9.000 3.785 3.785 0.000   0 3.785
SGMX49 26/03/2015 Put 9.000 0.000 0.000 0.000   0 0.000
SGMSR7 26/03/2015 Call 9.250 3.535 3.535 0.000   0 3.535
SGMSS7 26/03/2015 Put 9.250 0.000 0.000 0.000   0 0.000
SGMWS9 26/03/2015 Call 9.500 3.285 3.285 0.000   0 3.285
SGMWT9 26/03/2015 Put 9.500 0.000 0.000 0.000   52 0.000
SGMSH7 26/03/2015 Call 9.750 3.040 3.040 0.000   0 3.040
SGMSI7 26/03/2015 Put 9.750 0.000 0.000 0.000   0 0.000
SGMWM9 26/03/2015 Call 10.000 2.790 2.790 0.000   0 2.790
SGMWN9 26/03/2015 Put 10.000 0.000 0.000 0.000   0 0.000
SGMSF7 26/03/2015 Call 10.250 2.540 2.540 0.000   13 2.540
SGMSG7 26/03/2015 Put 10.250 0.000 0.000 0.000   172 0.000
SGMWW9 26/03/2015 Call 10.500 2.290 2.290 0.000   0 2.290
SGMWX9 26/03/2015 Put 10.500 0.001 0.001 0.000   0 0.001
SGMSL7 26/03/2015 Call 10.750 2.040 2.040 0.000   118 2.040
SGMSM7 26/03/2015 Put 10.750 0.002 0.002 0.000   70 0.002
SGMWO9 26/03/2015 Call 11.000 1.790 1.790 0.000   150 1.790
SGMWP9 26/03/2015 Put 11.000 0.006 0.006 0.000   1,315 0.006
SGMLU8 26/03/2015 Call 11.010 1.680 1.680 0.000   0 1.680
SGMLT8 26/03/2015 Put 11.010 0.006 0.006 0.000   0 0.006
SGMSN7 26/03/2015 Call 11.250 1.540 1.540 0.000   100 1.540
SGMSO7 26/03/2015 Put 11.250 0.015 0.015 0.000   30 0.015
SGMLX8 26/03/2015 Call 11.260 1.440 1.440 0.000   0 1.440
SGMLW8 26/03/2015 Put 11.260 0.015 0.015 0.000   0 0.015
SGMWY9 26/03/2015 Call 11.500 1.295 1.295 0.000   224 1.295
SGMWZ9 26/03/2015 Put 11.500 0.025 0.025 0.000   200 0.025
SGMSU7 26/03/2015 Call 11.750 1.050 1.050 0.000   165 1.050
SGMSV7 26/03/2015 Put 11.750 0.055 0.055 0.000   0 0.055
SGMWQ9 26/03/2015 Call 12.000 0.815 0.815 0.000   100 0.815
SGMWR9 26/03/2015 Put 12.000 0.095 0.095 0.000   61 0.095
SGMWN7 26/03/2015 Call 12.250 0.595 0.595 0.000   81 0.595
SGMWO7 26/03/2015 Put 12.250 0.155 0.155 0.000   22 0.155
SGMYS9 26/03/2015 Call 12.500 0.405 0.405 0.500 100 25 0.405
SGMYT9 26/03/2015 Put 12.500 0.240 0.240 0.270 20 20 0.240
SGMY37 26/03/2015 Call 12.750 0.255 0.255 0.000   150 0.255
SGMY47 26/03/2015 Put 12.750 0.360 0.360 0.000   0 0.360
SGMZ69 26/03/2015 Call 13.000 0.150 0.150 0.000   139 0.150
SGMZ79 26/03/2015 Put 13.000 0.510 0.510 0.000   0 0.510
SGMZ27 26/03/2015 Call 13.250 0.080 0.080 0.000   0 0.080
SGMZ37 26/03/2015 Put 13.250 0.695 0.695 0.000   0 0.695
SGMZ47 26/03/2015 Call 13.500 0.040 0.040 0.000   7 0.040
SGMZ57 26/03/2015 Put 13.500 0.905 0.905 0.000   0 0.905
SGMZM7 26/03/2015 Call 13.750 0.015 0.015 0.000   232 0.015
SGMZN7 26/03/2015 Put 13.750 1.140 1.140 0.000   0 1.140
SGMB48 26/03/2015 Call 14.000 0.006 0.006 0.000   205 0.006
SGMB58 26/03/2015 Put 14.000 1.380 1.380 0.000   0 1.380
SGMM38 26/03/2015 Call 14.250 0.002 0.002 0.000   0 0.002
SGMM48 26/03/2015 Put 14.250 1.625 1.625 0.000   0 1.625
SGMNP8 26/03/2015 Call 14.500            
SGMNQ8 26/03/2015 Put 14.500            
SGMLG8 23/04/2015 Call 0.010 12.650 12.650 0.000   0 12.650
SGMFY8 23/04/2015 Call 8.500 4.285 4.285 0.000   0 4.285
SGMFZ8 23/04/2015 Put 8.500 0.015 0.015 0.000   0 0.015
SGMFS8 23/04/2015 Call 8.750 4.035 4.035 0.000   0 4.035
SGMFT8 23/04/2015 Put 8.750 0.020 0.020 0.000   0 0.020
SGMFQ8 23/04/2015 Call 9.000 3.785 3.785 0.000   0 3.785
SGMFR8 23/04/2015 Put 9.000 0.025 0.025 0.000   0 0.025
SGMEN8 23/04/2015 Call 9.250 3.535 3.535 0.000   0 3.535
SGMEO8 23/04/2015 Put 9.250 0.030 0.030 0.000   0 0.030
SGMEP8 23/04/2015 Call 9.500 3.290 3.290 0.000   0 3.290
SGMEQ8 23/04/2015 Put 9.500 0.030 0.030 0.000   0 0.030
SGMER8 23/04/2015 Call 9.750 3.040 3.040 0.000   0 3.040
SGMES8 23/04/2015 Put 9.750 0.035 0.035 0.000   0 0.035
SGMET8 23/04/2015 Call 10.000 2.790 2.790 0.000   0 2.790
SGMEU8 23/04/2015 Put 10.000 0.035 0.035 0.000   0 0.035
SGMEV8 23/04/2015 Call 10.250 2.540 2.540 0.000   0 2.540
SGMEW8 23/04/2015 Put 10.250 0.040 0.040 0.000   0 0.040
SGMEX8 23/04/2015 Call 10.500 2.290 2.290 0.000   0 2.290
SGMEY8 23/04/2015 Put 10.500 0.040 0.040 0.000   0 0.040
SGMEZ8 23/04/2015 Call 10.750 2.040 2.040 0.000   0 2.040
SGMF18 23/04/2015 Put 10.750 0.050 0.050 0.000   45 0.050
SGMF28 23/04/2015 Call 11.000 1.795 1.795 0.000   0 1.795
SGMF38 23/04/2015 Put 11.000 0.065 0.065 0.000   0 0.065
SGMF48 23/04/2015 Call 11.250 1.555 1.555 0.000   10 1.555
SGMF58 23/04/2015 Put 11.250 0.085 0.085 0.000   0 0.085
SGMF68 23/04/2015 Call 11.500 1.315 1.315 0.000   0 1.315
SGMF78 23/04/2015 Put 11.500 0.115 0.115 0.000   25 0.115
SGMF88 23/04/2015 Call 11.750 1.095 1.095 0.000   0 1.095
SGMF98 23/04/2015 Put 11.750 0.160 0.160 0.000   0 0.160
SGMFF8 23/04/2015 Call 12.000 0.885 0.885 0.000   0 0.885
SGMFG8 23/04/2015 Put 12.000 0.215 0.215 0.000   0 0.215
SGMFH8 23/04/2015 Call 12.250 0.705 0.705 0.000   0 0.705
SGMFI8 23/04/2015 Put 12.250 0.290 0.290 0.000   0 0.290
SGMFJ8 23/04/2015 Call 12.500 0.545 0.545 0.000   72 0.545
SGMFK8 23/04/2015 Put 12.500 0.390 0.390 0.000   0 0.390
SGMFL8 23/04/2015 Call 12.750 0.410 0.410 0.000   25 0.410
SGMFM8 23/04/2015 Put 12.750 0.505 0.505 0.575 10 10 0.505
SGMFO8 23/04/2015 Call 13.000 0.300 0.300 0.000   0 0.300
SGMFP8 23/04/2015 Put 13.000 0.645 0.645 0.000   0 0.645
SGMIM8 23/04/2015 Call 13.250 0.215 0.215 0.000   61 0.215
SGMIN8 23/04/2015 Put 13.250 0.800 0.800 0.000   0 0.800
SGMJM8 23/04/2015 Call 13.500 0.150 0.150 0.000   0 0.150
SGMJN8 23/04/2015 Put 13.500 0.980 0.980 0.000   0 0.980
SGMJU8 23/04/2015 Call 13.750 0.105 0.105 0.000   0 0.105
SGMJV8 23/04/2015 Put 13.750 1.180 1.180 0.000   0 1.180
SGMK58 23/04/2015 Call 14.000 0.065 0.065 0.000   0 0.065
SGMK68 23/04/2015 Put 14.000 1.400 1.400 0.000   0 1.400
SGMM58 23/04/2015 Call 14.250 0.035 0.035 0.000   0 0.035
SGMM68 23/04/2015 Put 14.250 1.640 1.640 0.000   0 1.640
SGMNR8 23/04/2015 Call 14.500            
SGMNS8 23/04/2015 Put 14.500            
SGMNM8 28/05/2015 Call 0.010 12.675 12.675 0.000   0 12.675
SGMI98 28/05/2015 Call 8.500 4.285 4.285 0.000   0 4.285
SGMIF8 28/05/2015 Put 8.500 0.035 0.035 0.000   0 0.035
SGMI48 28/05/2015 Call 8.750 4.035 4.035 0.000   0 4.035
SGMI58 28/05/2015 Put 8.750 0.035 0.035 0.000   0 0.035
SGMGR8 28/05/2015 Call 9.000 3.785 3.785 0.000   0 3.785
SGMGS8 28/05/2015 Put 9.000 0.035 0.035 0.000   0 0.035
SGMG78 28/05/2015 Call 9.250 3.540 3.540 0.000   0 3.540
SGMG88 28/05/2015 Put 9.250 0.035 0.035 0.000   0 0.035
SGMGX8 28/05/2015 Call 9.500 3.290 3.290 0.000   0 3.290
SGMGY8 28/05/2015 Put 9.500 0.040 0.040 0.000   0 0.040
SGMI28 28/05/2015 Call 9.750 3.040 3.040 0.000   0 3.040
SGMI38 28/05/2015 Put 9.750 0.045 0.045 0.000   0 0.045
SGMGP8 28/05/2015 Call 10.000 2.795 2.795 0.000   0 2.795
SGMGQ8 28/05/2015 Put 10.000 0.050 0.050 0.000   0 0.050
SGMG98 28/05/2015 Call 10.250 2.545 2.545 0.000   0 2.545
SGMGK8 28/05/2015 Put 10.250 0.065 0.065 0.000   0 0.065
SGMGZ8 28/05/2015 Call 10.500 2.305 2.305 0.000   0 2.305
SGMI18 28/05/2015 Put 10.500 0.085 0.085 0.000   0 0.085
SGMGL8 28/05/2015 Call 10.750 2.065 2.065 0.000   0 2.065
SGMGM8 28/05/2015 Put 10.750 0.105 0.105 0.000   0 0.105
SGMG58 28/05/2015 Call 11.000 1.835 1.835 0.000   0 1.835
SGMG68 28/05/2015 Put 11.000 0.135 0.135 0.000   0 0.135
SGMGT8 28/05/2015 Call 11.250 1.615 1.615 0.000   0 1.615
SGMGU8 28/05/2015 Put 11.250 0.175 0.175 0.000   0 0.175
SGMI68 28/05/2015 Call 11.500 1.410 1.410 0.000   30 1.410
SGMI78 28/05/2015 Put 11.500 0.225 0.225 0.000   0 0.225
SGMGN8 28/05/2015 Call 11.750 1.220 1.220 0.000   0 1.220
SGMGO8 28/05/2015 Put 11.750 0.280 0.280 0.000   0 0.280
SGMG38 28/05/2015 Call 12.000 1.035 1.035 0.000   52 1.035
SGMG48 28/05/2015 Put 12.000 0.350 0.350 0.000   0 0.350
SGMGV8 28/05/2015 Call 12.250 0.870 0.870 0.000   10 0.870
SGMGW8 28/05/2015 Put 12.250 0.440 0.440 0.000   0 0.440
SGMIG8 28/05/2015 Call 12.500 0.720 0.720 0.000   2,930 0.720
SGMIH8 28/05/2015 Put 12.500 0.540 0.540 0.000   0 0.540
SGMII8 28/05/2015 Call 12.750 0.590 0.590 0.000   4,009 0.590
SGMIJ8 28/05/2015 Put 12.750 0.660 0.660 0.000   0 0.660
SGMIK8 28/05/2015 Call 13.000 0.475 0.475 0.000   0 0.475
SGMIL8 28/05/2015 Put 13.000 0.790 0.790 0.000   0 0.790
SGMIO8 28/05/2015 Call 13.250 0.375 0.375 0.000   0 0.375
SGMIP8 28/05/2015 Put 13.250 0.935 0.935 0.000   0 0.935
SGMJO8 28/05/2015 Call 13.500 0.295 0.295 0.000   0 0.295
SGMJP8 28/05/2015 Put 13.500 1.100 1.100 0.000   0 1.100
SGMJW8 28/05/2015 Call 13.750 0.230 0.230 0.000   0 0.230
SGMJX8 28/05/2015 Put 13.750 1.280 1.280 0.000   0 1.280
SGMK78 28/05/2015 Call 14.000 0.180 0.180 0.000   0 0.180
SGMK88 28/05/2015 Put 14.000 1.475 1.475 0.000   0 1.475
SGMM78 28/05/2015 Call 14.250 0.150 0.150 0.000   0 0.150
SGMM88 28/05/2015 Put 14.250 1.690 1.690 0.000   0 1.690
SGMNT8 28/05/2015 Call 14.500            
SGMNU8 28/05/2015 Put 14.500            
SGMVV7 25/06/2015 Call 0.010 12.700 12.700 0.000   0 12.700
SGMVW7 25/06/2015 Call 7.750 5.030 5.030 0.000   0 5.030
SGMVX7 25/06/2015 Put 7.750 0.035 0.035 0.000   0 0.035
SGMVT7 25/06/2015 Call 8.000 4.780 4.780 0.000   0 4.780
SGMVU7 25/06/2015 Put 8.000 0.035 0.035 0.000   0 0.035
SGMVL7 25/06/2015 Call 8.250 4.530 4.530 0.000   0 4.530
SGMVM7 25/06/2015 Put 8.250 0.035 0.035 0.000   0 0.035
SGMV57 25/06/2015 Call 8.500 4.285 4.285 0.000   0 4.285
SGMV67 25/06/2015 Put 8.500 0.040 0.040 0.000   0 0.040
SGMVF7 25/06/2015 Call 8.750 4.035 4.035 0.000   0 4.035
SGMVG7 25/06/2015 Put 8.750 0.040 0.040 0.000   0 0.040
SGMVR7 25/06/2015 Call 9.000 3.785 3.785 0.000   0 3.785
SGMVS7 25/06/2015 Put 9.000 0.040 0.040 0.000   0 0.040
SGMVN7 25/06/2015 Call 9.250 3.535 3.535 0.000   0 3.535
SGMVO7 25/06/2015 Put 9.250 0.045 0.045 0.000   40 0.045
SGMV77 25/06/2015 Call 9.500 3.290 3.290 0.000   0 3.290
SGMV87 25/06/2015 Put 9.500 0.055 0.055 0.000   0 0.055
SGMVD7 25/06/2015 Call 9.750 3.045 3.045 0.000   0 3.045
SGMVE7 25/06/2015 Put 9.750 0.065 0.065 0.000   0 0.065
SGMVJ7 25/06/2015 Call 10.000 2.805 2.805 0.000   0 2.805
SGMVK7 25/06/2015 Put 10.000 0.080 0.080 0.000   0 0.080
SGMV37 25/06/2015 Call 10.250 2.570 2.570 0.000   0 2.570
SGMV47 25/06/2015 Put 10.250 0.100 0.100 0.000   0 0.100
SGMVB7 25/06/2015 Call 10.500 2.340 2.340 0.000   0 2.340
SGMVC7 25/06/2015 Put 10.500 0.130 0.130 0.000   0 0.130
SGMVP7 25/06/2015 Call 10.750 2.120 2.120 0.000   0 2.120
SGMVQ7 25/06/2015 Put 10.750 0.165 0.165 0.000   0 0.165
SGMVH7 25/06/2015 Call 11.000 1.905 1.905 0.000   0 1.905
SGMVI7 25/06/2015 Put 11.000 0.200 0.200 0.000   0 0.200
SGMV17 25/06/2015 Call 11.250 1.700 1.700 0.000   0 1.700
SGMV27 25/06/2015 Put 11.250 0.250 0.250 0.000   0 0.250
SGMV97 25/06/2015 Call 11.500 1.505 1.505 0.000   30 1.505
SGMVA7 25/06/2015 Put 11.500 0.305 0.305 0.000   0 0.305
SGMW17 25/06/2015 Call 11.750 1.320 1.320 0.000   0 1.320
SGMW27 25/06/2015 Put 11.750 0.375 0.375 0.000   0 0.375
SGMW97 25/06/2015 Call 12.000 1.145 1.145 0.000   0 1.145
SGMWA7 25/06/2015 Put 12.000 0.455 0.455 0.000   0 0.455
SGMWR7 25/06/2015 Call 12.250 0.980 0.980 0.000   0 0.980
SGMWS7 25/06/2015 Put 12.250 0.545 0.545 0.000   0 0.545
SGMWP7 25/06/2015 Call 12.500 0.835 0.835 0.000   1 0.835
SGMWQ7 25/06/2015 Put 12.500 0.650 0.650 0.000   0 0.650
SGMY77 25/06/2015 Call 12.750 0.705 0.705 0.000   0 0.705
SGMY87 25/06/2015 Put 12.750 0.770 0.770 0.000   0 0.770
SGMY57 25/06/2015 Call 13.000 0.585 0.585 0.000   25 0.585
SGMY67 25/06/2015 Put 13.000 0.900 0.900 0.000   0 0.900
SGMZ67 25/06/2015 Call 13.250 0.485 0.485 0.000   0 0.485
SGMZ77 25/06/2015 Put 13.250 1.040 1.040 0.000   0 1.040
SGMZ87 25/06/2015 Call 13.500 0.395 0.395 0.000   0 0.395
SGMZ97 25/06/2015 Put 13.500 1.195 1.195 0.000   0 1.195
SGMZO7 25/06/2015 Call 13.750 0.320 0.320 0.000   0 0.320
SGMZP7 25/06/2015 Put 13.750 1.360 1.360 0.000   0 1.360
SGMB68 25/06/2015 Call 14.000 0.265 0.265 0.000   0 0.265
SGMB78 25/06/2015 Put 14.000 1.540 1.540 0.000   0 1.540
SGMM98 25/06/2015 Call 14.250 0.225 0.225 0.000   0 0.225
SGMMA8 25/06/2015 Put 14.250 1.740 1.740 0.000   0 1.740
SGMNV8 25/06/2015 Call 14.500            
SGMNW8 25/06/2015 Put 14.500            
SGMLL8 30/07/2015 Call 8.750 4.030 4.030 0.000   0 4.030
SGMLM8 30/07/2015 Put 8.750 0.045 0.045 0.000   0 0.045
SGMLH8 30/07/2015 Call 9.000 3.785 3.785 0.000   0 3.785
SGMLI8 30/07/2015 Put 9.000 0.055 0.055 0.000   0 0.055
SGMLJ8 30/07/2015 Call 9.250 3.545 3.545 0.000   0 3.545
SGMLK8 30/07/2015 Put 9.250 0.065 0.065 0.000   0 0.065
SGMKZ8 30/07/2015 Call 9.500 3.310 3.310 0.000   0 3.310
SGML18 30/07/2015 Put 9.500 0.080 0.080 0.000   0 0.080
SGMKP8 30/07/2015 Call 9.750 3.075 3.075 0.000   0 3.075
SGMKQ8 30/07/2015 Put 9.750 0.100 0.100 0.000   0 0.100
SGMKX8 30/07/2015 Call 10.000 2.850 2.850 0.000   0 2.850
SGMKY8 30/07/2015 Put 10.000 0.120 0.120 0.000   0 0.120
SGMLA8 30/07/2015 Call 10.250 2.625 2.625 0.000   0 2.625
SGMLB8 30/07/2015 Put 10.250 0.150 0.150 0.000   0 0.150
SGML48 30/07/2015 Call 10.500 2.410 2.410 0.000   0 2.410
SGML58 30/07/2015 Put 10.500 0.180 0.180 0.000   0 0.180
SGMKN8 30/07/2015 Call 10.750 2.200 2.200 0.000 14 0 2.200
SGMKO8 30/07/2015 Put 10.750 0.220 0.220 0.000   0 0.220
SGMKV8 30/07/2015 Call 11.000 2.000 2.000 0.000   0 2.000
SGMKW8 30/07/2015 Put 11.000 0.265 0.265 0.000   0 0.265
SGML88 30/07/2015 Call 11.250 1.800 1.800 0.000   0 1.800
SGML98 30/07/2015 Put 11.250 0.315 0.315 0.000   0 0.315
SGML68 30/07/2015 Call 11.500 1.615 1.615 0.000   0 1.615
SGML78 30/07/2015 Put 11.500 0.380 0.380 0.000   0 0.380
SGMKT8 30/07/2015 Call 11.750 1.435 1.435 0.000   0 1.435
SGMKU8 30/07/2015 Put 11.750 0.450 0.450 0.000   0 0.450
SGMLE8 30/07/2015 Call 12.000 1.270 1.270 0.000   0 1.270
SGMLF8 30/07/2015 Put 12.000 0.535 0.535 0.000   0 0.535
SGML28 30/07/2015 Call 12.250 1.110 1.110 0.000   0 1.110
SGML38 30/07/2015 Put 12.250 0.630 0.630 0.000   0 0.630
SGMKL8 30/07/2015 Call 12.500 0.970 0.970 0.000   0 0.970
SGMKM8 30/07/2015 Put 12.500 0.735 0.735 0.000   0 0.735
SGMKR8 30/07/2015 Call 12.750 0.840 0.840 0.000   0 0.840
SGMKS8 30/07/2015 Put 12.750 0.850 0.850 0.000   0 0.850
SGMLC8 30/07/2015 Call 13.000 0.720 0.720 0.000   0 0.720
SGMLD8 30/07/2015 Put 13.000 0.980 0.980 0.000   0 0.980
SGMLN8 30/07/2015 Call 13.250 0.615 0.615 0.000   0 0.615
SGMLO8 30/07/2015 Put 13.250 1.125 1.125 0.000   0 1.125
SGMLP8 30/07/2015 Call 13.500 0.515 0.515 0.000   0 0.515
SGMLQ8 30/07/2015 Put 13.500 1.280 1.280 0.000   0 1.280
SGMLR8 30/07/2015 Call 13.750 0.435 0.435 0.000   0 0.435
SGMLS8 30/07/2015 Put 13.750 1.445 1.445 0.000   0 1.445
SGMLY8 30/07/2015 Call 14.000 0.360 0.360 0.000   0 0.360
SGMLZ8 30/07/2015 Put 14.000 1.625 1.625 0.000   0 1.625
SGMMB8 30/07/2015 Call 14.250 0.295 0.295 0.000   0 0.295
SGMMC8 30/07/2015 Put 14.250 1.810 1.810 0.000   0 1.810
SGMNX8 30/07/2015 Call 14.500            
SGMNY8 30/07/2015 Put 14.500            
SGMN28 27/08/2015 Call 10.500 2.475 2.475 0.000   0 2.475
SGMN38 27/08/2015 Put 10.500 0.230 0.230 0.000   0 0.230
SGMMJ8 27/08/2015 Call 10.750 2.270 2.270 0.000   0 2.270
SGMMK8 27/08/2015 Put 10.750 0.270 0.270 0.000   0 0.270
SGMNK8 27/08/2015 Call 11.000 2.075 2.075 0.000   0 2.075
SGMNL8 27/08/2015 Put 11.000 0.325 0.325 0.000   0 0.325
SGMMX8 27/08/2015 Call 11.250 1.885 1.885 0.000   0 1.885
SGMMY8 27/08/2015 Put 11.250 0.380 0.380 0.000   0 0.380
SGMMR8 27/08/2015 Call 11.500 1.705 1.705 0.000   0 1.705
SGMMS8 27/08/2015 Put 11.500 0.445 0.445 0.000   0 0.445
SGMMH8 27/08/2015 Call 11.750 1.535 1.535 0.000   0 1.535
SGMMI8 27/08/2015 Put 11.750 0.520 0.520 0.000   0 0.520
SGMN88 27/08/2015 Call 12.000 1.370 1.370 0.000   0 1.370
SGMN98 27/08/2015 Put 12.000 0.610 0.610 0.000   0 0.610
SGMMV8 27/08/2015 Call 12.250 1.215 1.215 0.000   0 1.215
SGMMW8 27/08/2015 Put 12.250 0.710 0.710 0.000   0 0.710
SGMMT8 27/08/2015 Call 12.500 1.075 1.075 0.000   0 1.075
SGMMU8 27/08/2015 Put 12.500 0.815 0.815 0.000   0 0.815
SGMML8 27/08/2015 Call 12.750 0.945 0.945 0.000   0 0.945
SGMMM8 27/08/2015 Put 12.750 0.935 0.935 0.000   0 0.935
SGMN48 27/08/2015 Call 13.000 0.825 0.825 0.000   0 0.825
SGMN58 27/08/2015 Put 13.000 1.065 1.065 0.000   0 1.065
SGMMZ8 27/08/2015 Call 13.250 0.715 0.715 0.000   0 0.715
SGMN18 27/08/2015 Put 13.250 1.205 1.205 0.000   0 1.205
SGMMP8 27/08/2015 Call 13.500 0.615 0.615 0.000   0 0.615
SGMMQ8 27/08/2015 Put 13.500 1.355 1.355 0.000   0 1.355
SGMMN8 27/08/2015 Call 13.750 0.525 0.525 0.000   0 0.525
SGMMO8 27/08/2015 Put 13.750 1.520 1.520 0.000   0 1.520
SGMN68 27/08/2015 Call 14.000 0.445 0.445 0.000   0 0.445
SGMN78 27/08/2015 Put 14.000 1.690 1.690 0.000   0 1.690
SGMNN8 27/08/2015 Call 14.250 0.380 0.380 0.000   0 0.380
SGMNO8 27/08/2015 Put 14.250 1.875 1.875 0.000   0 1.875
SGMNZ8 27/08/2015 Call 14.500            
SGMP18 27/08/2015 Put 14.500            
SGMDW8 24/09/2015 Call 0.010 12.775 12.775 0.000   0 12.775
SGMG18 24/09/2015 Call 8.500 4.315 4.315 0.000   0 4.315
SGMG28 24/09/2015 Put 8.500 0.070 0.070 0.000   0 0.070
SGMEL8 24/09/2015 Call 8.750 4.080 4.080 0.000   0 4.080
SGMEM8 24/09/2015 Put 8.750 0.080 0.080 0.000   0 0.080
SGMEF8 24/09/2015 Call 9.000 3.850 3.850 0.000   0 3.850
SGMEG8 24/09/2015 Put 9.000 0.100 0.100 0.000   0 0.100
SGME48 24/09/2015 Call 9.250 3.625 3.625 0.000   0 3.625
SGME58 24/09/2015 Put 9.250 0.120 0.120 0.000   0 0.120
SGMDZ8 24/09/2015 Call 9.500 3.400 3.400 0.000   0 3.400
SGME18 24/09/2015 Put 9.500 0.140 0.140 0.000   0 0.140
SGMDQ8 24/09/2015 Call 9.750 3.180 3.180 0.000   0 3.180
SGMDR8 24/09/2015 Put 9.750 0.165 0.165 0.000   0 0.165
SGMD48 24/09/2015 Call 10.000 2.960 2.960 0.000   0 2.960
SGMD58 24/09/2015 Put 10.000 0.195 0.195 0.000   0 0.195
SGMCV8 24/09/2015 Call 10.250 2.750 2.750 0.000   0 2.750
SGMCW8 24/09/2015 Put 10.250 0.235 0.235 0.000   0 0.235
SGMDK8 24/09/2015 Call 10.500 2.540 2.540 0.000   0 2.540
SGMDL8 24/09/2015 Put 10.500 0.270 0.270 0.000   0 0.270
SGMDO8 24/09/2015 Call 10.750 2.345 2.345 0.000   0 2.345
SGMDP8 24/09/2015 Put 10.750 0.320 0.320 0.000   0 0.320
SGMD68 24/09/2015 Call 11.000 2.150 2.150 0.000 14 14 2.150
SGMD78 24/09/2015 Put 11.000 0.375 0.375 0.000   0 0.375
SGMCT8 24/09/2015 Call 11.250 1.970 1.970 0.000   0 1.970
SGMCU8 24/09/2015 Put 11.250 0.440 0.440 0.000   0 0.440
SGMDM8 24/09/2015 Call 11.500 1.790 1.790 0.000   0 1.790
SGMDN8 24/09/2015 Put 11.500 0.505 0.505 0.000   0 0.505
SGMDU8 24/09/2015 Call 11.750 1.620 1.620 0.000   0 1.620
SGMDV8 24/09/2015 Put 11.750 0.590 0.590 0.000   0 0.590
SGMCR8 24/09/2015 Call 12.000 1.455 1.455 0.000   0 1.455
SGMCS8 24/09/2015 Put 12.000 0.675 0.675 0.000   0 0.675
SGMCX8 24/09/2015 Call 12.250 1.305 1.305 0.000   0 1.305
SGMCY8 24/09/2015 Put 12.250 0.775 0.775 0.000   50 0.775
SGMDS8 24/09/2015 Call 12.500 1.160 1.160 0.000   0 1.160
SGMDT8 24/09/2015 Put 12.500 0.880 0.880 0.000   0 0.880
SGMD28 24/09/2015 Call 12.750 1.030 1.030 0.000   0 1.030
SGMD38 24/09/2015 Put 12.750 1.000 1.000 0.000   0 1.000
SGMD88 24/09/2015 Call 13.000 0.910 0.910 0.000   0 0.910
SGMD98 24/09/2015 Put 13.000 1.130 1.130 0.000   0 1.130
SGMCZ8 24/09/2015 Call 13.250 0.800 0.800 0.000   0 0.800
SGMD18 24/09/2015 Put 13.250 1.265 1.265 0.000   0 1.265
SGMJQ8 24/09/2015 Call 13.500 0.705 0.705 0.000   0 0.705
SGMJR8 24/09/2015 Put 13.500 1.415 1.415 0.000   0 1.415
SGMJY8 24/09/2015 Call 13.750 0.610 0.610 0.000   0 0.610
SGMJZ8 24/09/2015 Put 13.750 1.575 1.575 0.000   0 1.575
SGMK98 24/09/2015 Call 14.000 0.530 0.530 0.000   0 0.530
SGMKA8 24/09/2015 Put 14.000 1.745 1.745 0.000   0 1.745
SGMMD8 24/09/2015 Call 14.250 0.455 0.455 0.000   0 0.455
SGMME8 24/09/2015 Put 14.250 1.920 1.920 0.000   0 1.920
SGMP28 24/09/2015 Call 14.500            
SGMP38 24/09/2015 Put 14.500            
SGMJL8 17/12/2015 Call 0.010 12.670 12.670 0.000   0 12.670
SGMKJ8 17/12/2015 Call 8.750 4.105 4.105 0.000   0 4.105
SGMKK8 17/12/2015 Put 8.750 0.155 0.155 0.000   0 0.155
SGMKH8 17/12/2015 Call 9.000 3.880 3.880 0.000   0 3.880
SGMKI8 17/12/2015 Put 9.000 0.180 0.180 0.000   0 0.180
SGMKF8 17/12/2015 Call 9.250 3.660 3.660 0.000   0 3.660
SGMKG8 17/12/2015 Put 9.250 0.205 0.205 0.000   0 0.205
SGMKD8 17/12/2015 Call 9.500 3.445 3.445 0.000   0 3.445
SGMKE8 17/12/2015 Put 9.500 0.240 0.240 0.000   0 0.240
SGMJD8 17/12/2015 Call 9.750 3.235 3.235 0.000   0 3.235
SGMJE8 17/12/2015 Put 9.750 0.280 0.280 0.000   0 0.280
SGMJ98 17/12/2015 Call 10.000 3.020 3.020 0.000   0 3.020
SGMJA8 17/12/2015 Put 10.000 0.320 0.320 0.000   0 0.320
SGMJJ8 17/12/2015 Call 10.250 2.820 2.820 0.000   0 2.820
SGMJK8 17/12/2015 Put 10.250 0.375 0.375 0.000   0 0.375
SGMIY8 17/12/2015 Call 10.500 2.620 2.620 0.000   0 2.620
SGMIZ8 17/12/2015 Put 10.500 0.425 0.425 0.000   0 0.425
SGMJB8 17/12/2015 Call 10.750 2.430 2.430 0.000   0 2.430
SGMJC8 17/12/2015 Put 10.750 0.490 0.490 0.000   0 0.490
SGMJ58 17/12/2015 Call 11.000 2.250 2.250 0.000   0 2.250
SGMJ68 17/12/2015 Put 11.000 0.560 0.560 0.000   0 0.560
SGMIU8 17/12/2015 Call 11.250 2.070 2.070 0.000   0 2.070
SGMIV8 17/12/2015 Put 11.250 0.630 0.630 0.000   0 0.630
SGMJ38 17/12/2015 Call 11.500 1.910 1.910 0.000   0 1.910
SGMJ48 17/12/2015 Put 11.500 0.720 0.720 0.000   0 0.720
SGMJF8 17/12/2015 Call 11.750 1.745 1.745 0.000   0 1.745
SGMJG8 17/12/2015 Put 11.750 0.805 0.805 0.000   0 0.805
SGMJ78 17/12/2015 Call 12.000 1.595 1.595 0.000   0 1.595
SGMJ88 17/12/2015 Put 12.000 0.905 0.905 0.000   0 0.905
SGMIS8 17/12/2015 Call 12.250 1.455 1.455 0.000   0 1.455
SGMIT8 17/12/2015 Put 12.250 1.015 1.015 0.000   0 1.015
SGMIW8 17/12/2015 Call 12.500 1.315 1.315 0.000   0 1.315
SGMIX8 17/12/2015 Put 12.500 1.125 1.125 0.000   0 1.125
SGMJH8 17/12/2015 Call 12.750 1.190 1.190 0.000   0 1.190
SGMJI8 17/12/2015 Put 12.750 1.255 1.255 0.000   0 1.255
SGMIQ8 17/12/2015 Call 13.000 1.070 1.070 0.000   0 1.070
SGMIR8 17/12/2015 Put 13.000 1.385 1.385 0.000   0 1.385
SGMJ18 17/12/2015 Call 13.250 0.965 0.965 0.000   0 0.965
SGMJ28 17/12/2015 Put 13.250 1.530 1.530 0.000   0 1.530
SGMJS8 17/12/2015 Call 13.500 0.865 0.865 0.000   0 0.865
SGMJT8 17/12/2015 Put 13.500 1.680 1.680 0.000   0 1.680
SGMK18 17/12/2015 Call 13.750 0.770 0.770 0.000   0 0.770
SGMK28 17/12/2015 Put 13.750 1.835 1.835 0.000   0 1.835
SGMKB8 17/12/2015 Call 14.000 0.685 0.685 0.000   0 0.685
SGMKC8 17/12/2015 Put 14.000 2.000 2.000 0.000   0 2.000
SGMMF8 17/12/2015 Call 14.250 0.600 0.600 0.000   0 0.600
SGMMG8 17/12/2015 Put 14.250 2.165 2.165 0.000   0 2.165
SGMP48 17/12/2015 Call 14.500            
SGMP58 17/12/2015 Put 14.500            

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.