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 11.860 Up 0.170 11.860 11.870 11.910 11.990 11.740 700,320 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMUV7 28/08/2014 Call 0.010 11.885 11.885 0.000   0 11.705
SGMSD7 28/08/2014 Call 7.500 0.000 0.000 0.000   0 4.205
SGMSE7 28/08/2014 Put 7.500 0.000 0.000 0.000   0 0.015
SGMS17 28/08/2014 Call 7.750 0.000 0.000 0.000   0 3.955
SGMS27 28/08/2014 Put 7.750 0.000 0.000 0.000   0 0.020
SGMR67 28/08/2014 Call 8.000 0.000 0.000 0.000   0 3.705
SGMR77 28/08/2014 Put 8.000 0.000 0.000 0.000   30 0.025
SGMQZ7 28/08/2014 Call 8.250 0.000 0.000 0.000   0 3.455
SGMR17 28/08/2014 Put 8.250 0.000 0.000 0.000   0 0.030
SGMRP7 28/08/2014 Call 8.500 3.205 3.555 0.000   0 3.205
SGMRQ7 28/08/2014 Put 8.500 0.008 0.008 0.000   10 0.030
SGMRL7 28/08/2014 Call 8.750 2.955 3.305 0.000   0 2.960
SGMRM7 28/08/2014 Put 8.750 0.010 0.010 0.000   0 0.030
SGMR47 28/08/2014 Call 9.000 2.705 3.055 0.000   0 2.710
SGMR57 28/08/2014 Put 9.000 0.015 0.015 0.000   100 0.030
SGMQT7 28/08/2014 Call 9.250 2.525 2.745 0.000   0 2.460
SGMQU7 28/08/2014 Put 9.250 0.020 0.020 0.000   0 0.030
SGMRF7 28/08/2014 Call 9.500 2.275 2.495 0.000   0 2.210
SGMRG7 28/08/2014 Put 9.500 0.025 0.025 0.000   0 0.030
SGMRJ7 28/08/2014 Call 9.750 2.030 2.250 0.000   0 1.965
SGMRK7 28/08/2014 Put 9.750 0.030 0.030 0.000   20 0.030
SGMR27 28/08/2014 Call 10.000 1.805 1.985 0.000 20 85 1.720
SGMR37 28/08/2014 Put 10.000 0.000 0.060 0.000   85 0.035
SGMQV7 28/08/2014 Call 10.250 1.560 1.740 0.000   310 1.480
SGMQW7 28/08/2014 Put 10.250 0.035 0.035 0.000   10 0.040
SGMRH7 28/08/2014 Call 10.500 1.320 1.500 0.000   249 1.245
SGMRI7 28/08/2014 Put 10.500 0.045 0.045 0.000   0 0.050
SGMR87 28/08/2014 Call 10.750 1.105 1.245 0.000   152 1.015
SGMR97 28/08/2014 Put 10.750 0.010 0.070 0.000   20 0.070
SGMQX7 28/08/2014 Call 11.000 0.880 1.020 0.000 20 94 0.800
SGMQY7 28/08/2014 Put 11.000 0.040 0.085 0.000   48 0.105
SGMRR7 28/08/2014 Call 11.250 0.675 0.815 0.000   62 0.605
SGMRS7 28/08/2014 Put 11.250 0.120 0.120 0.125 200 0 0.155
SGMRN7 28/08/2014 Call 11.500 0.505 0.595 0.000   443 0.435
SGMRO7 28/08/2014 Put 11.500 0.145 0.200 0.000   0 0.235
SGMS57 28/08/2014 Call 11.750 0.350 0.425 0.000   150 0.300
SGMS67 28/08/2014 Put 11.750 0.225 0.300 0.000   0 0.340
SGMW37 28/08/2014 Call 12.000 0.230 0.295 0.000   0 0.195
SGMW47 28/08/2014 Put 12.000 0.335 0.425 0.000   0 0.480
SGMWB7 28/08/2014 Call 12.250 0.150 0.195 0.000   20 0.125
SGMWC7 28/08/2014 Put 12.250 0.470 0.590 0.000   0 0.650
SGMWD7 28/08/2014 Call 12.500 0.080 0.140 0.000   0 0.075
SGMWE7 28/08/2014 Put 12.500 0.715 0.715 0.000   0 0.850
SGMWT7 28/08/2014 Call 12.750 0.040 0.100 0.000   0 0.050
SGMWU7 28/08/2014 Put 12.750 0.925 0.925 0.000   0 1.075
SGMWV7 28/08/2014 Call 13.000 0.050 0.050 0.000   0 0.035
SGMWW7 28/08/2014 Put 13.000 1.155 1.155 0.000   0 1.310
SGMYC7 28/08/2014 Call 13.250 0.035 0.035 0.000      
SGMYD7 28/08/2014 Put 13.250 1.395 1.395 0.000      
SGMYE7 28/08/2014 Call 13.500 0.035 0.035 0.000      
SGMYF7 28/08/2014 Put 13.500 1.635 1.635 0.000      
SGMJ37 25/09/2014 Call 0.010 11.910 11.910 0.000   0 11.730
SGMNM9 25/09/2014 Call 6.500 5.290 5.450 0.000   0 5.215
SGMNN9 25/09/2014 Put 6.500 0.000 0.035 0.000   0 0.015
SGMN69 25/09/2014 Call 7.000 0.000 0.000 0.000   0 4.720
SGMN79 25/09/2014 Put 7.000 0.000 0.000 0.000   0 0.025
SGMLT9 25/09/2014 Call 7.500 0.000 0.000 0.000   0 4.225
SGMLU9 25/09/2014 Put 7.500 0.000 0.000 0.000   0 0.030
SGMI17 25/09/2014 Call 7.750 0.000 0.000 0.000   0 3.975
SGMI27 25/09/2014 Put 7.750 0.000 0.000 0.000   0 0.030
SGMLF9 25/09/2014 Call 8.000 0.000 0.000 0.000   0 3.725
SGMLG9 25/09/2014 Put 8.000 0.000 0.000 0.000   0 0.030
SGMIG7 25/09/2014 Call 8.250 0.000 0.000 0.000   0 3.480
SGMIH7 25/09/2014 Put 8.250 0.000 0.000 0.000   0 0.035
SGMLR9 25/09/2014 Call 8.500 3.405 3.405 0.000   0 3.230
SGMLS9 25/09/2014 Put 8.500 0.015 0.015 0.000   0 0.035
SGMGY7 25/09/2014 Call 8.750 2.980 3.330 0.000   0 2.985
SGMGZ7 25/09/2014 Put 8.750 0.020 0.020 0.000   0 0.035
SGMLD9 25/09/2014 Call 9.000 2.735 3.085 0.000   10 2.740
SGMLE9 25/09/2014 Put 9.000 0.025 0.025 0.000   0 0.035
SGMII7 25/09/2014 Call 9.250 2.555 2.775 0.000   0 2.495
SGMIJ7 25/09/2014 Put 9.250 0.030 0.030 0.000   0 0.035
SGMLP9 25/09/2014 Call 9.500 2.310 2.530 0.000   40 2.250
SGMLQ9 25/09/2014 Put 9.500 0.035 0.035 0.000   100 0.040
SGMI77 25/09/2014 Call 9.750 2.070 2.290 0.000   8 2.010
SGMI87 25/09/2014 Put 9.750 0.040 0.040 0.000   0 0.045
SGMLJ9 25/09/2014 Call 10.000 1.830 2.050 0.000   17 1.775
SGMLK9 25/09/2014 Put 10.000 0.050 0.050 0.000   0 0.055
SGMI37 25/09/2014 Call 10.250 1.615 1.795 0.000   18 1.545
SGMI47 25/09/2014 Put 10.250 0.060 0.060 0.000   0 0.070
SGMLN9 25/09/2014 Call 10.500 1.390 1.570 0.000   114 1.320
SGMLO9 25/09/2014 Put 10.500 0.080 0.080 0.000   28 0.100
SGMI97 25/09/2014 Call 10.750 1.190 1.330 0.000   0 1.110
SGMIF7 25/09/2014 Put 10.750 0.075 0.120 0.000   150 0.135
SGMLH9 25/09/2014 Call 11.000 0.985 1.125 0.000   0 0.910
SGMLI9 25/09/2014 Put 11.000 0.150 0.150 0.000 150 150 0.185
SGMI57 25/09/2014 Call 11.250 0.800 0.900 0.000   2,020 0.725
SGMI67 25/09/2014 Put 11.250 0.175 0.235 0.000   0 0.255
SGMLL9 25/09/2014 Call 11.500 0.630 0.720 0.000   33 0.565
SGMLM9 25/09/2014 Put 11.500 0.245 0.315 0.000 75 0 0.345
SGMJ67 25/09/2014 Call 11.750 0.485 0.565 0.000   0 0.425
SGMJ77 25/09/2014 Put 11.750 0.345 0.420 0.000   0 0.455
SGMLX9 25/09/2014 Call 12.000 0.355 0.430 0.000   0 0.315
SGMLY9 25/09/2014 Put 12.000 0.450 0.555 0.000 75 50 0.590
SGMKS7 25/09/2014 Call 12.250 0.260 0.320 0.000   0 0.225
SGMKT7 25/09/2014 Put 12.250 0.590 0.695 0.000   0 0.745
SGMM29 25/09/2014 Call 12.500 0.185 0.235 0.000   0 0.155
SGMM39 25/09/2014 Put 12.500 0.760 0.870 0.000   0 0.920
SGMNW7 25/09/2014 Call 12.750 0.120 0.170 0.000   0 0.105
SGMNX7 25/09/2014 Put 12.750 0.995 0.995 0.000   0 1.115
SGMUD9 25/09/2014 Call 13.000 0.080 0.120 0.000   0 0.070
SGMUE9 25/09/2014 Put 13.000 1.200 1.200 0.000   0 1.345
SGMYG7 25/09/2014 Call 13.250 0.050 0.085 0.000      
SGMYH7 25/09/2014 Put 13.250 1.425 1.425 0.000      
SGMYI7 25/09/2014 Call 13.500 0.045 0.045 0.000      
SGMYJ7 25/09/2014 Put 13.500 1.655 1.655 0.000      
SGMY97 30/10/2014 Call 0.010 11.735 11.735 0.000   0 11.555
SGMTY7 30/10/2014 Call 7.500 0.000 0.000 0.000   0 4.225
SGMTZ7 30/10/2014 Put 7.500 0.000 0.000 0.000   0 0.030
SGMTU7 30/10/2014 Call 7.750 0.000 0.000 0.000   0 3.980
SGMTV7 30/10/2014 Put 7.750 0.000 0.000 0.000   0 0.035
SGMTS7 30/10/2014 Call 8.000 0.000 0.000 0.000   0 3.735
SGMTT7 30/10/2014 Put 8.000 0.000 0.000 0.000   0 0.035
SGMT77 30/10/2014 Call 8.250 0.000 0.000 0.000   0 3.490
SGMT87 30/10/2014 Put 8.250 0.000 0.000 0.000   0 0.035
SGMSY7 30/10/2014 Call 8.500 3.410 3.410 0.000   0 3.245
SGMSZ7 30/10/2014 Put 8.500 0.020 0.020 0.000   0 0.035
SGMTF7 30/10/2014 Call 8.750 2.985 3.335 0.000   0 2.995
SGMTG7 30/10/2014 Put 8.750 0.025 0.025 0.000   0 0.040
SGMTP7 30/10/2014 Call 9.000 2.740 3.090 0.000   0 2.750
SGMTQ7 30/10/2014 Put 9.000 0.030 0.030 0.000   0 0.045
SGMT37 30/10/2014 Call 9.250 2.565 2.785 0.000   0 2.510
SGMT47 30/10/2014 Put 9.250 0.006 0.065 0.000   0 0.050
SGMT17 30/10/2014 Call 9.500 2.325 2.545 0.000   0 2.270
SGMT27 30/10/2014 Put 9.500 0.050 0.050 0.000   75 0.065
SGMTH7 30/10/2014 Call 9.750 2.090 2.310 0.000   0 2.035
SGMTI7 30/10/2014 Put 9.750 0.065 0.065 0.000   49 0.080
SGMTN7 30/10/2014 Call 10.000 1.855 2.075 0.000   0 1.805
SGMTO7 30/10/2014 Put 10.000 0.060 0.105 0.000   0 0.105
SGMTB7 30/10/2014 Call 10.250 1.650 1.830 0.000   0 1.585
SGMTC7 30/10/2014 Put 10.250 0.085 0.130 0.000   0 0.140
SGMSW7 30/10/2014 Call 10.500 1.435 1.615 0.000   0 1.375
SGMSX7 30/10/2014 Put 10.500 0.120 0.170 0.000   0 0.180
SGMTL7 30/10/2014 Call 10.750 1.230 1.410 0.000   0 1.175
SGMTM7 30/10/2014 Put 10.750 0.165 0.215 0.185 100 0 0.235
SGMT57 30/10/2014 Call 11.000 1.055 1.195 0.000   0 0.990
SGMT67 30/10/2014 Put 11.000 0.220 0.275 0.000   0 0.300
SGMT97 30/10/2014 Call 11.250 0.875 1.000 0.000   0 0.820
SGMTA7 30/10/2014 Put 11.250 0.290 0.360 0.000   0 0.385
SGMTD7 30/10/2014 Call 11.500 0.720 0.840 0.000   0 0.665
SGMTE7 30/10/2014 Put 11.500 0.375 0.450 0.000   0 0.485
SGMTJ7 30/10/2014 Call 11.750 0.585 0.680 0.000   0 0.530
SGMTK7 30/10/2014 Put 11.750 0.485 0.565 0.000   59 0.600
SGMW57 30/10/2014 Call 12.000 0.455 0.550 0.000   1,000 0.415
SGMW67 30/10/2014 Put 12.000 0.600 0.690 0.000   0 0.735
SGMWF7 30/10/2014 Call 12.250 0.355 0.435 0.000   1,000 0.320
SGMWG7 30/10/2014 Put 12.250 0.740 0.835 0.000   0 0.885
SGMWH7 30/10/2014 Call 12.500 0.270 0.345 0.000   0 0.240
SGMWI7 30/10/2014 Put 12.500 0.870 0.995 0.000   0 1.050
SGMWZ7 30/10/2014 Call 12.750 0.235 0.235 0.000   0 0.180
SGMX17 30/10/2014 Put 12.750 1.115 1.115 0.000   0 1.240
SGMWX7 30/10/2014 Call 13.000 0.145 0.200 0.000   0 0.135
SGMWY7 30/10/2014 Put 13.000 1.315 1.315 0.000   0 1.460
SGMYK7 30/10/2014 Call 13.250 0.130 0.130 0.000      
SGMYL7 30/10/2014 Put 13.250 1.530 1.530 0.000      
SGMYM7 30/10/2014 Call 13.500 0.095 0.095 0.000      
SGMYN7 30/10/2014 Put 13.500 1.770 1.770 0.000      
SGMUY7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 4.225
SGMUZ7 27/11/2014 Put 7.500 0.000 0.000 0.000   0 0.020
SGMUW7 27/11/2014 Call 7.750 0.000 0.000 0.000   0 3.975
SGMUX7 27/11/2014 Put 7.750 0.000 0.000 0.000   0 0.020
SGMU17 27/11/2014 Call 8.000 0.000 0.000 0.000   0 3.730
SGMU27 27/11/2014 Put 8.000 0.000 0.000 0.000   0 0.025
SGMUN7 27/11/2014 Call 8.250 0.000 0.000 0.000   0 3.480
SGMUO7 27/11/2014 Put 8.250 0.000 0.000 0.000   0 0.030
SGMUF7 27/11/2014 Call 8.500 3.415 3.415 0.000   0 3.235
SGMUG7 27/11/2014 Put 8.500 0.020 0.020 0.000   0 0.035
SGMU97 27/11/2014 Call 8.750 2.995 3.345 0.000   0 2.995
SGMUA7 27/11/2014 Put 8.750 0.005 0.065 0.000   0 0.045
SGMU77 27/11/2014 Call 9.000 2.755 3.105 0.000   0 2.755
SGMU87 27/11/2014 Put 9.000 0.015 0.075 0.000   0 0.055
SGMUR7 27/11/2014 Call 9.250 2.515 2.865 0.000   0 2.520
SGMUS7 27/11/2014 Put 9.250 0.055 0.055 0.000   0 0.070
SGMUL7 27/11/2014 Call 9.500 2.345 2.565 0.000   0 2.290
SGMUM7 27/11/2014 Put 9.500 0.075 0.075 0.000   0 0.090
SGMUB7 27/11/2014 Call 9.750 2.115 2.335 0.000   0 2.065
SGMUC7 27/11/2014 Put 9.750 0.100 0.100 0.000   0 0.115
SGMU57 27/11/2014 Call 10.000 1.890 2.110 0.000   13 1.845
SGMU67 27/11/2014 Put 10.000 0.125 0.125 0.000   0 0.145
SGMUP7 27/11/2014 Call 10.250 1.690 1.870 0.000   0 1.630
SGMUQ7 27/11/2014 Put 10.250 0.130 0.185 0.000   0 0.185
SGMUJ7 27/11/2014 Call 10.500 1.485 1.665 0.000   0 1.430
SGMUK7 27/11/2014 Put 10.500 0.175 0.235 0.000   0 0.235
SGMU37 27/11/2014 Call 10.750 1.290 1.470 0.000   0 1.240
SGMU47 27/11/2014 Put 10.750 0.260 0.260 0.000   0 0.295
SGMUT7 27/11/2014 Call 11.000 1.125 1.265 0.000   0 1.065
SGMUU7 27/11/2014 Put 11.000 0.290 0.360 0.000   0 0.370
SGMUH7 27/11/2014 Call 11.250 0.960 1.090 0.000   0 0.905
SGMUI7 27/11/2014 Put 11.250 0.360 0.445 0.000   0 0.455
SGMUD7 27/11/2014 Call 11.500 0.805 0.930 0.000   0 0.755
SGMUE7 27/11/2014 Put 11.500 0.450 0.535 0.000   0 0.560
SGMVY7 27/11/2014 Call 11.750 0.665 0.790 0.000   0 0.625
SGMVZ7 27/11/2014 Put 11.750 0.560 0.655 0.000   0 0.675
SGMW77 27/11/2014 Call 12.000 0.545 0.645 0.000   0 0.510
SGMW87 27/11/2014 Put 12.000 0.675 0.780 0.000   0 0.810
SGMWL7 27/11/2014 Call 12.250 0.435 0.545 0.000   0 0.410
SGMWM7 27/11/2014 Put 12.250 0.820 0.920 0.000   0 0.955
SGMWJ7 27/11/2014 Call 12.500 0.345 0.435 0.000   0 0.320
SGMWK7 27/11/2014 Put 12.500 0.955 1.075 0.000   0 1.115
SGMX27 27/11/2014 Call 12.750 0.275 0.355 0.000   0 0.255
SGMX37 27/11/2014 Put 12.750 1.190 1.190 0.000   0 1.290
SGMX47 27/11/2014 Call 13.000 0.210 0.280 0.000   0 0.200
SGMX57 27/11/2014 Put 13.000 1.370 1.370 0.000   0 1.480
SGMYO7 27/11/2014 Call 13.250 0.165 0.225 0.000      
SGMYP7 27/11/2014 Put 13.250 1.560 1.560 0.000      
SGMYQ7 27/11/2014 Call 13.500 0.120 0.180 0.000      
SGMYR7 27/11/2014 Put 13.500 1.770 1.770 0.000      
SGMMW7 18/12/2014 Call 0.010 11.780 11.780 0.000   0 11.600
SGMDZ9 18/12/2014 Call 6.500 5.295 5.455 0.000   0 5.220
SGME19 18/12/2014 Put 6.500 0.002 0.035 0.000   19 0.030
SGMB69 18/12/2014 Call 7.000 0.000 0.000 0.000   0 4.725
SGMB79 18/12/2014 Put 7.000 0.000 0.000 0.000   50 0.030
SGMYU8 18/12/2014 Call 7.500 0.000 0.000 0.000   0 4.230
SGMYV8 18/12/2014 Put 7.500 0.000 0.000 0.000   0 0.035
SGMS37 18/12/2014 Call 7.750 0.000 0.000 0.000   0 3.980
SGMS47 18/12/2014 Put 7.750 0.000 0.000 0.000   0 0.035
SGMXW8 18/12/2014 Call 8.000 0.000 0.000 0.000   0 3.735
SGMXY8 18/12/2014 Put 8.000 0.000 0.000 0.000   0 0.040
SGMQL7 18/12/2014 Call 8.250 0.000 0.000 0.000   0 3.490
SGMQM7 18/12/2014 Put 8.250 0.000 0.000 0.000   229 0.040
SGMXU8 18/12/2014 Call 8.500 3.420 3.420 0.000   0 3.250
SGMXV8 18/12/2014 Put 8.500 0.030 0.030 0.000   39 0.050
SGMM47 18/12/2014 Call 8.750 3.000 3.350 0.000   0 3.010
SGMM57 18/12/2014 Put 8.750 0.040 0.040 0.000   0 0.060
SGMXM8 18/12/2014 Call 9.000 2.765 3.115 0.000   0 2.775
SGMXN8 18/12/2014 Put 9.000 0.030 0.090 0.000   0 0.070
SGMMC7 18/12/2014 Call 9.250 2.530 2.880 0.000   0 2.545
SGMMD7 18/12/2014 Put 9.250 0.075 0.075 0.000   0 0.090
SGMXS8 18/12/2014 Call 9.500 2.365 2.585 0.000   0 2.315
SGMXT8 18/12/2014 Put 9.500 0.095 0.095 0.000   55 0.115
SGMM27 18/12/2014 Call 9.750 2.140 2.360 0.000   0 2.095
SGMM37 18/12/2014 Put 9.750 0.090 0.150 0.000   0 0.145
SGMXK8 18/12/2014 Call 10.000 1.920 2.140 0.000   10 1.880
SGMXL8 18/12/2014 Put 10.000 0.155 0.155 0.000   20 0.180
SGMMA7 18/12/2014 Call 10.250 1.730 1.910 0.000   0 1.675
SGMMB7 18/12/2014 Put 10.250 0.160 0.230 0.000   20 0.230
SGMY28 18/12/2014 Call 10.500 1.530 1.710 0.000   40 1.485
SGMY38 18/12/2014 Put 10.500 0.200 0.290 0.000   0 0.285
SGMLZ7 18/12/2014 Call 10.750 1.340 1.520 0.000   0 1.300
SGMM17 18/12/2014 Put 10.750 0.260 0.350 0.000   10 0.350
SGMXO8 18/12/2014 Call 11.000 1.180 1.320 0.000   0 1.130
SGMXP8 18/12/2014 Put 11.000 0.330 0.420 0.000   30 0.430
SGMM67 18/12/2014 Call 11.250 1.015 1.155 0.000   0 0.970
SGMM77 18/12/2014 Put 11.250 0.400 0.520 0.000   20 0.520
SGMXZ8 18/12/2014 Call 11.500 0.865 1.005 0.000   0 0.825
SGMY18 18/12/2014 Put 11.500 0.500 0.620 0.000   0 0.625
SGMLX7 18/12/2014 Call 11.750 0.725 0.865 0.000   0 0.695
SGMLY7 18/12/2014 Put 11.750 0.600 0.740 0.000   0 0.745
SGMXQ8 18/12/2014 Call 12.000 0.600 0.740 0.000   0 0.580
SGMXR8 18/12/2014 Put 12.000 0.725 0.865 0.000   0 0.875
SGMM87 18/12/2014 Call 12.250 0.495 0.615 0.000   10 0.475
SGMM97 18/12/2014 Put 12.250 0.865 1.005 0.000   0 1.020
SGMKS9 18/12/2014 Call 12.500 0.460 0.460 0.000   10 0.385
SGMKT9 18/12/2014 Put 12.500 1.080 1.080 0.000   0 1.175
SGMNY7 18/12/2014 Call 12.750 0.375 0.375 0.000   0 0.310
SGMNZ7 18/12/2014 Put 12.750 1.245 1.245 0.000   0 1.350
SGMUF9 18/12/2014 Call 13.000 0.305 0.305 0.000   10 0.250
SGMUG9 18/12/2014 Put 13.000 1.420 1.420 0.000   0 1.555
SGMYS7 18/12/2014 Call 13.250 0.240 0.240 0.000      
SGMYT7 18/12/2014 Put 13.250 1.610 1.610 0.000      
SGMYU7 18/12/2014 Call 13.500 0.190 0.190 0.000      
SGMYV7 18/12/2014 Put 13.500 1.805 1.805 0.000      
SGMYA7 29/01/2015 Call 9.250 2.755 2.755 0.000   0 2.585
SGMYB7 29/01/2015 Put 9.250 0.115 0.115 0.000   0 0.135
SGMXJ7 29/01/2015 Call 9.500 2.535 2.535 0.000   0 2.375
SGMXK7 29/01/2015 Put 9.500 0.145 0.145 0.000   0 0.165
SGMXC7 29/01/2015 Call 9.750 2.315 2.315 0.000   0 2.170
SGMXD7 29/01/2015 Put 9.750 0.180 0.180 0.000   0 0.200
SGMY17 29/01/2015 Call 10.000 2.110 2.110 0.000   0 1.970
SGMY27 29/01/2015 Put 10.000 0.220 0.220 0.000   0 0.245
SGMXL7 29/01/2015 Call 10.250 1.910 1.910 0.000   0 1.775
SGMXM7 29/01/2015 Put 10.250 0.275 0.275 0.000   0 0.295
SGMXH7 29/01/2015 Call 10.500 1.725 1.725 0.000   0 1.590
SGMXI7 29/01/2015 Put 10.500 0.335 0.335 0.000   0 0.360
SGMXA7 29/01/2015 Call 10.750 1.545 1.545 0.000   0 1.410
SGMXB7 29/01/2015 Put 10.750 0.405 0.405 0.000   0 0.430
SGMXY7 29/01/2015 Call 11.000 1.380 1.380 0.000   0 1.245
SGMXZ7 29/01/2015 Put 11.000 0.485 0.485 0.000   0 0.510
SGMXN7 29/01/2015 Call 11.250 1.215 1.215 0.000   0 1.090
SGMXO7 29/01/2015 Put 11.250 0.570 0.570 0.000   0 0.605
SGMX87 29/01/2015 Call 11.500 1.070 1.070 0.000   0 0.945
SGMX97 29/01/2015 Put 11.500 0.670 0.670 0.000   0 0.715
SGMXT7 29/01/2015 Call 11.750 0.930 0.930 0.000   0 0.820
SGMXU7 29/01/2015 Put 11.750 0.780 0.780 0.000   0 0.835
SGMXP7 29/01/2015 Call 12.000 0.805 0.805 0.000   0 0.700
SGMXQ7 29/01/2015 Put 12.000 0.900 0.900 0.000   0 0.970
SGMXF7 29/01/2015 Call 12.250 0.690 0.690 0.000   0 0.595
SGMXG7 29/01/2015 Put 12.250 1.035 1.035 0.000   0 1.115
SGMX67 29/01/2015 Call 12.500 0.580 0.580 0.000   0 0.500
SGMX77 29/01/2015 Put 12.500 1.180 1.180 0.000   0 1.275
SGMXV7 29/01/2015 Call 12.750 0.490 0.490 0.000   0 0.415
SGMXW7 29/01/2015 Put 12.750 1.340 1.340 0.000   0 1.445
SGMXR7 29/01/2015 Call 13.000 0.410 0.410 0.000   0 0.345
SGMXS7 29/01/2015 Put 13.000 1.510 1.510 0.000   0 1.625
SGMYW7 29/01/2015 Call 13.250 0.345 0.345 0.000      
SGMYX7 29/01/2015 Put 13.250 1.690 1.690 0.000      
SGMYZ7 29/01/2015 Call 13.500 0.285 0.285 0.000      
SGMZ17 29/01/2015 Put 13.500 1.875 1.875 0.000      
SGMST7 26/03/2015 Call 0.010 11.750 11.750 0.000   0 11.565
SGMCH7 26/03/2015 Call 6.500 5.145 5.630 0.000   0 5.225
SGMCI7 26/03/2015 Put 6.500 0.000 0.060 0.000   0 0.030
SGMXJ9 26/03/2015 Call 7.000 0.000 0.000 0.000   0 4.735
SGMXK9 26/03/2015 Put 7.000 0.000 0.000 0.000   1 0.035
SGMXA9 26/03/2015 Call 7.500 0.000 0.000 0.000   0 4.250
SGMXB9 26/03/2015 Put 7.500 0.000 0.000 0.000   1 0.050
SGMTW7 26/03/2015 Call 7.750 0.000 0.000 0.000   0 4.010
SGMTX7 26/03/2015 Put 7.750 0.000 0.000 0.000   0 0.060
SGMX19 26/03/2015 Call 8.000 0.000 0.000 0.000   0 3.775
SGMX29 26/03/2015 Put 8.000 0.000 0.000 0.000   0 0.070
SGMSP7 26/03/2015 Call 8.250 0.000 0.000 0.000   0 3.540
SGMSQ7 26/03/2015 Put 8.250 0.000 0.000 0.000   0 0.090
SGMWU9 26/03/2015 Call 8.500 3.470 3.470 0.000   0 3.315
SGMWV9 26/03/2015 Put 8.500 0.080 0.080 0.000   0 0.110
SGMSJ7 26/03/2015 Call 8.750 3.245 3.245 0.000   0 3.090
SGMSK7 26/03/2015 Put 8.750 0.105 0.105 0.000   0 0.135
SGMX39 26/03/2015 Call 9.000 3.030 3.030 0.000   0 2.865
SGMX49 26/03/2015 Put 9.000 0.135 0.135 0.000   0 0.160
SGMSR7 26/03/2015 Call 9.250 2.815 2.815 0.000   0 2.650
SGMSS7 26/03/2015 Put 9.250 0.165 0.165 0.000   0 0.195
SGMWS9 26/03/2015 Call 9.500 2.600 2.600 0.000   0 2.440
SGMWT9 26/03/2015 Put 9.500 0.205 0.205 0.000   0 0.230
SGMSH7 26/03/2015 Call 9.750 2.395 2.395 0.000   0 2.230
SGMSI7 26/03/2015 Put 9.750 0.250 0.250 0.000   0 0.280
SGMWM9 26/03/2015 Call 10.000 2.195 2.195 0.000   0 2.035
SGMWN9 26/03/2015 Put 10.000 0.305 0.305 0.000   0 0.325
SGMSF7 26/03/2015 Call 10.250 2.005 2.005 0.000   0 1.845
SGMSG7 26/03/2015 Put 10.250 0.365 0.365 0.000   0 0.390
SGMWW9 26/03/2015 Call 10.500 1.820 1.820 0.000   0 1.660
SGMWX9 26/03/2015 Put 10.500 0.430 0.430 0.000   0 0.460
SGMSL7 26/03/2015 Call 10.750 1.640 1.640 0.000   100 1.490
SGMSM7 26/03/2015 Put 10.750 0.505 0.505 0.000   0 0.540
SGMWO9 26/03/2015 Call 11.000 1.475 1.475 0.000   0 1.325
SGMWP9 26/03/2015 Put 11.000 0.590 0.590 0.000   0 0.630
SGMSN7 26/03/2015 Call 11.250 1.315 1.315 0.000   0 1.170
SGMSO7 26/03/2015 Put 11.250 0.685 0.685 0.000   0 0.730
SGMWY9 26/03/2015 Call 11.500 1.165 1.165 0.000   0 1.030
SGMWZ9 26/03/2015 Put 11.500 0.790 0.790 0.000   0 0.840
SGMSU7 26/03/2015 Call 11.750 1.030 1.030 0.000   0 0.900
SGMSV7 26/03/2015 Put 11.750 0.905 0.905 0.000   0 0.960
SGMWQ9 26/03/2015 Call 12.000 0.900 0.900 0.000   0 0.780
SGMWR9 26/03/2015 Put 12.000 1.025 1.025 0.000   0 1.095
SGMWN7 26/03/2015 Call 12.250 0.785 0.785 0.000   0 0.675
SGMWO7 26/03/2015 Put 12.250 1.165 1.165 0.000   0 1.235
SGMYS9 26/03/2015 Call 12.500 0.680 0.680 0.000   0 0.580
SGMYT9 26/03/2015 Put 12.500 1.310 1.310 0.000   0 1.395
SGMY37 26/03/2015 Call 12.750 0.585 0.585 0.000   100 0.500
SGMY47 26/03/2015 Put 12.750 1.470 1.470 0.000   0 1.560
SGMZ69 26/03/2015 Call 13.000 0.500 0.500 0.000   0 0.435
SGMZ79 26/03/2015 Put 13.000 1.635 1.635 0.000   0 1.750
SGMZ27 26/03/2015 Call 13.250 0.425 0.425 0.000      
SGMZ37 26/03/2015 Put 13.250 1.805 1.805 0.000      
SGMZ47 26/03/2015 Call 13.500 0.360 0.360 0.000      
SGMZ57 26/03/2015 Put 13.500 1.985 1.985 0.000      
SGMVV7 25/06/2015 Call 0.010 11.825 11.825 0.000   0 11.640
SGMVW7 25/06/2015 Call 7.750 0.000 0.000 0.000   0 4.045
SGMVX7 25/06/2015 Put 7.750 0.000 0.000 0.000   0 0.110
SGMVT7 25/06/2015 Call 8.000 0.000 0.000 0.000   0 3.820
SGMVU7 25/06/2015 Put 8.000 0.000 0.000 0.000   0 0.135
SGMVL7 25/06/2015 Call 8.250 0.000 0.000 0.000   0 3.595
SGMVM7 25/06/2015 Put 8.250 0.000 0.000 0.000   0 0.160
SGMV57 25/06/2015 Call 8.500 3.530 3.530 0.000   0 3.380
SGMV67 25/06/2015 Put 8.500 0.155 0.155 0.000   0 0.190
SGMVF7 25/06/2015 Call 8.750 3.320 3.320 0.000   0 3.165
SGMVG7 25/06/2015 Put 8.750 0.190 0.190 0.000   0 0.225
SGMVR7 25/06/2015 Call 9.000 3.110 3.110 0.000   0 2.955
SGMVS7 25/06/2015 Put 9.000 0.235 0.235 0.000   0 0.260
SGMVN7 25/06/2015 Call 9.250 2.910 2.910 0.000   0 2.750
SGMVO7 25/06/2015 Put 9.250 0.275 0.275 0.000   0 0.305
SGMV77 25/06/2015 Call 9.500 2.710 2.710 0.000   0 2.545
SGMV87 25/06/2015 Put 9.500 0.330 0.330 0.000   0 0.355
SGMVD7 25/06/2015 Call 9.750 2.515 2.515 0.000   0 2.355
SGMVE7 25/06/2015 Put 9.750 0.380 0.380 0.000   0 0.410
SGMVJ7 25/06/2015 Call 10.000 2.330 2.330 0.000   0 2.170
SGMVK7 25/06/2015 Put 10.000 0.445 0.445 0.000   0 0.475
SGMV37 25/06/2015 Call 10.250 2.150 2.150 0.000   0 1.990
SGMV47 25/06/2015 Put 10.250 0.515 0.515 0.000   0 0.540
SGMVB7 25/06/2015 Call 10.500 1.975 1.975 0.000   0 1.820
SGMVC7 25/06/2015 Put 10.500 0.590 0.590 0.000   0 0.625
SGMVP7 25/06/2015 Call 10.750 1.815 1.815 0.000   0 1.660
SGMVQ7 25/06/2015 Put 10.750 0.675 0.675 0.000   0 0.710
SGMVH7 25/06/2015 Call 11.000 1.655 1.655 0.000   0 1.510
SGMVI7 25/06/2015 Put 11.000 0.765 0.765 0.000   0 0.810
SGMV17 25/06/2015 Call 11.250 1.510 1.510 0.000   0 1.365
SGMV27 25/06/2015 Put 11.250 0.870 0.870 0.000   0 0.915
SGMV97 25/06/2015 Call 11.500 1.365 1.365 0.000   0 1.235
SGMVA7 25/06/2015 Put 11.500 0.975 0.975 0.000   0 1.030
SGMW17 25/06/2015 Call 11.750 1.235 1.235 0.000   0 1.110
SGMW27 25/06/2015 Put 11.750 1.095 1.095 0.000   0 1.155
SGMW97 25/06/2015 Call 12.000 1.110 1.110 0.000   0 0.990
SGMWA7 25/06/2015 Put 12.000 1.220 1.220 0.000   0 1.285
SGMWR7 25/06/2015 Call 12.250 0.995 0.995 0.000   0 0.890
SGMWS7 25/06/2015 Put 12.250 1.355 1.355 0.000   0 1.430
SGMWP7 25/06/2015 Call 12.500 0.895 0.895 0.000   0 0.790
SGMWQ7 25/06/2015 Put 12.500 1.500 1.500 0.000   0 1.580
SGMY77 25/06/2015 Call 12.750 0.790 0.790 0.000   0 0.705
SGMY87 25/06/2015 Put 12.750 1.650 1.650 0.000   0 1.745
SGMY57 25/06/2015 Call 13.000 0.705 0.705 0.000   0 0.630
SGMY67 25/06/2015 Put 13.000 1.815 1.815 0.000   0 1.920
SGMZ67 25/06/2015 Call 13.250 0.625 0.625 0.000      
SGMZ77 25/06/2015 Put 13.250 1.975 1.975 0.000      
SGMZ87 25/06/2015 Call 13.500 0.550 0.550 0.000      
SGMZ97 25/06/2015 Put 13.500 2.145 2.145 0.000      

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.