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 10.850 Down -0.150 10.830 10.860 10.970 11.000 10.830 413,763 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMY97 30/10/2014 Call 0.010 10.845 10.845 0.000   0 10.995
SGMTY7 30/10/2014 Call 7.500 3.355 3.355 0.000   0 3.505
SGMTZ7 30/10/2014 Put 7.500 0.000 0.000 0.000   0 0.000
SGMTU7 30/10/2014 Call 7.750 3.105 3.105 0.000   0 3.255
SGMTV7 30/10/2014 Put 7.750 0.000 0.000 0.000   0 0.000
SGMTS7 30/10/2014 Call 8.000 2.855 2.855 0.000   0 3.005
SGMTT7 30/10/2014 Put 8.000 0.000 0.000 0.000   0 0.001
SGMT77 30/10/2014 Call 8.250 2.605 2.605 0.000   0 2.755
SGMT87 30/10/2014 Put 8.250 0.000 0.000 0.000   0 0.002
SGMSY7 30/10/2014 Call 8.500 2.355 2.355 0.000   0 2.505
SGMSZ7 30/10/2014 Put 8.500 0.000 0.000 0.000   0 0.004
SGMTF7 30/10/2014 Call 8.750 2.105 2.105 0.000   0 2.255
SGMTG7 30/10/2014 Put 8.750 0.001 0.001 0.000   0 0.007
SGMTP7 30/10/2014 Call 9.000 1.855 1.855 0.000   0 2.005
SGMTQ7 30/10/2014 Put 9.000 0.002 0.002 0.000   0 0.010
SGMT37 30/10/2014 Call 9.250 1.605 1.605 0.000   0 1.755
SGMT47 30/10/2014 Put 9.250 0.004 0.004 0.000   0 0.015
SGMT17 30/10/2014 Call 9.500 1.355 1.355 0.000   0 1.505
SGMT27 30/10/2014 Put 9.500 0.008 0.008 0.000   75 0.020
SGMTH7 30/10/2014 Call 9.750 1.105 1.105 0.000   0 1.255
SGMTI7 30/10/2014 Put 9.750 0.015 0.015 0.000   49 0.020
SGMTN7 30/10/2014 Call 10.000 0.855 0.855 0.000   0 1.005
SGMTO7 30/10/2014 Put 10.000 0.020 0.020 0.000   0 0.025
SGMCJ8 30/10/2014 Call 10.010 0.845 0.845 0.000   0 0.995
SGMCK8 30/10/2014 Put 10.010 0.020 0.020 0.000   0 0.025
SGMTB7 30/10/2014 Call 10.250 0.615 0.615 0.000   0 0.765
SGMTC7 30/10/2014 Put 10.250 0.035 0.035 0.000   0 0.035
SGMCM8 30/10/2014 Call 10.260 0.605 0.605 0.000   0 0.755
SGMCL8 30/10/2014 Put 10.260 0.040 0.040 0.000   0 0.035
SGMSW7 30/10/2014 Call 10.500 0.390 0.390 0.000   0 0.535
SGMSX7 30/10/2014 Put 10.500 0.070 0.070 0.000   40 0.055
SGMCN8 30/10/2014 Call 10.510 0.385 0.385 0.000   0 0.525
SGMCO8 30/10/2014 Put 10.510 0.070 0.070 0.000   0 0.055
SGMTL7 30/10/2014 Call 10.750 0.215 0.215 0.000   0 0.335
SGMTM7 30/10/2014 Put 10.750 0.135 0.135 0.000   700 0.095
SGMT57 30/10/2014 Call 11.000 0.100 0.100 0.000   25 0.180
SGMT67 30/10/2014 Put 11.000 0.255 0.255 0.000   25 0.175
SGMT97 30/10/2014 Call 11.250 0.040 0.040 0.000   0 0.080
SGMTA7 30/10/2014 Put 11.250 0.440 0.440 0.000   0 0.315
SGMTD7 30/10/2014 Call 11.500 0.015 0.015 0.000   30 0.030
SGMTE7 30/10/2014 Put 11.500 0.660 0.660 0.000   0 0.515
SGMTJ7 30/10/2014 Call 11.750 0.004 0.004 0.000   217 0.009
SGMTK7 30/10/2014 Put 11.750 0.905 0.905 0.000   59 0.750
SGMW57 30/10/2014 Call 12.000 0.001 0.001 0.000   1,060 0.002
SGMW67 30/10/2014 Put 12.000 1.150 1.150 0.000   0 1.000
SGMWF7 30/10/2014 Call 12.250 0.000 0.000 0.000   1,000 0.000
SGMWG7 30/10/2014 Put 12.250 1.400 1.400 0.000   0 1.250
SGMB88 30/10/2014 Call 12.260 0.000 0.000 0.000   0 0.000
SGMB98 30/10/2014 Put 12.260 1.405 1.405 0.000   0 1.255
SGMWH7 30/10/2014 Call 12.500 0.000 0.000 0.000   0 0.000
SGMWI7 30/10/2014 Put 12.500 1.650 1.650 0.000   0 1.500
SGMWZ7 30/10/2014 Call 12.750 0.000 0.000 0.000   0 0.000
SGMX17 30/10/2014 Put 12.750 1.900 1.900 0.000   0 1.750
SGMWX7 30/10/2014 Call 13.000 0.000 0.000 0.000   0 0.000
SGMWY7 30/10/2014 Put 13.000 2.150 2.150 0.000   0 2.000
SGMYK7 30/10/2014 Call 13.250 0.000 0.000 0.000   0 0.000
SGMYL7 30/10/2014 Put 13.250 2.400 2.400 0.000   0 2.250
SGMYM7 30/10/2014 Call 13.500 0.000 0.000 0.000   0 0.000
SGMYN7 30/10/2014 Put 13.500 2.650 2.650 0.000   0 2.500
SGMZE7 30/10/2014 Call 13.750 0.000 0.000 0.000   0 0.000
SGMZF7 30/10/2014 Put 13.750 2.900 2.900 0.000   0 2.750
SGMZU7 30/10/2014 Call 14.000 0.000 0.000 0.000   0 0.000
SGMZV7 30/10/2014 Put 14.000 3.150 3.150 0.000   0 3.000
SGMCG8 27/11/2014 Call 0.010 10.865 10.865 0.000   0 11.020
SGMUY7 27/11/2014 Call 7.500 3.370 3.370 0.000   0 3.520
SGMUZ7 27/11/2014 Put 7.500 0.020 0.020 0.000   0 0.020
SGMUW7 27/11/2014 Call 7.750 3.125 3.125 0.000   0 3.270
SGMUX7 27/11/2014 Put 7.750 0.030 0.030 0.000   0 0.025
SGMU17 27/11/2014 Call 8.000 2.875 2.875 0.000   0 3.020
SGMU27 27/11/2014 Put 8.000 0.035 0.035 0.000   0 0.030
SGMUN7 27/11/2014 Call 8.250 2.625 2.625 0.000   0 2.770
SGMUO7 27/11/2014 Put 8.250 0.035 0.035 0.000   0 0.030
SGMUF7 27/11/2014 Call 8.500 2.375 2.375 0.000   0 2.525
SGMUG7 27/11/2014 Put 8.500 0.040 0.040 0.000   0 0.030
SGMU97 27/11/2014 Call 8.750 2.125 2.125 0.000   0 2.275
SGMUA7 27/11/2014 Put 8.750 0.040 0.040 0.000   0 0.030
SGMU77 27/11/2014 Call 9.000 1.880 1.880 0.000   0 2.030
SGMU87 27/11/2014 Put 9.000 0.040 0.040 0.000   0 0.030
SGMUR7 27/11/2014 Call 9.250 1.640 1.640 0.000   0 1.790
SGMUS7 27/11/2014 Put 9.250 0.045 0.045 0.000   0 0.035
SGMUL7 27/11/2014 Call 9.500 1.405 1.405 0.000   0 1.550
SGMUM7 27/11/2014 Put 9.500 0.055 0.055 0.000   0 0.040
SGMUB7 27/11/2014 Call 9.750 1.180 1.180 0.000   0 1.320
SGMUC7 27/11/2014 Put 9.750 0.070 0.070 0.000   0 0.055
SGMU57 27/11/2014 Call 10.000 0.965 0.965 0.000   1 1.100
SGMU67 27/11/2014 Put 10.000 0.095 0.095 0.000   0 0.075
SGMUP7 27/11/2014 Call 10.250 0.760 0.760 0.000   120 0.895
SGMUQ7 27/11/2014 Put 10.250 0.135 0.135 0.000   0 0.110
SGMUJ7 27/11/2014 Call 10.500 0.580 0.580 0.000   0 0.705
SGMUK7 27/11/2014 Put 10.500 0.200 0.200 0.000   180 0.165
SGMU37 27/11/2014 Call 10.750 0.420 0.420 0.000   0 0.535
SGMU47 27/11/2014 Put 10.750 0.290 0.290 0.000   14,844 0.240
SGMUT7 27/11/2014 Call 11.000 0.290 0.290 0.000   80 0.390
SGMUU7 27/11/2014 Put 11.000 0.410 0.410 0.000   0 0.345
SGMUH7 27/11/2014 Call 11.250 0.195 0.195 0.000   0 0.275
SGMUI7 27/11/2014 Put 11.250 0.560 0.560 0.000   0 0.485
SGMUD7 27/11/2014 Call 11.500 0.120 0.120 0.000   0 0.185
SGMUE7 27/11/2014 Put 11.500 0.745 0.745 0.000   0 0.650
SGMVY7 27/11/2014 Call 11.750 0.075 0.075 0.000   14,844 0.120
SGMVZ7 27/11/2014 Put 11.750 0.955 0.955 0.000   0 0.840
SGMW77 27/11/2014 Call 12.000 0.045 0.045 0.000   1,850 0.080
SGMW87 27/11/2014 Put 12.000 1.180 1.180 0.000   0 1.050
SGMWL7 27/11/2014 Call 12.250 0.030 0.030 0.000   0 0.055
SGMWM7 27/11/2014 Put 12.250 1.415 1.415 0.000   0 1.280
SGMWJ7 27/11/2014 Call 12.500 0.020 0.020 0.000   0 0.040
SGMWK7 27/11/2014 Put 12.500 1.655 1.655 0.000   0 1.515
SGMX27 27/11/2014 Call 12.750 0.010 0.010 0.000   0 0.025
SGMX37 27/11/2014 Put 12.750 1.905 1.905 0.000   0 1.755
SGMX47 27/11/2014 Call 13.000 0.007 0.007 0.000   0 0.020
SGMX57 27/11/2014 Put 13.000 2.150 2.150 0.000   0 2.000
SGMYO7 27/11/2014 Call 13.250 0.004 0.004 0.000   0 0.015
SGMYP7 27/11/2014 Put 13.250 2.400 2.400 0.000   0 2.250
SGMYQ7 27/11/2014 Call 13.500 0.003 0.003 0.000   0 0.010
SGMYR7 27/11/2014 Put 13.500 2.650 2.650 0.000   0 2.500
SGMZG7 27/11/2014 Call 13.750 0.001 0.001 0.000   0 0.006
SGMZH7 27/11/2014 Put 13.750 2.900 2.900 0.000   0 2.750
SGMZW7 27/11/2014 Call 14.000 0.001 0.001 0.000   0 0.004
SGMZX7 27/11/2014 Put 14.000 3.150 3.150 0.000   0 3.000
SGMMW7 18/12/2014 Call 0.010 10.885 10.885 0.000   0 11.035
SGMDZ9 18/12/2014 Call 6.500 4.375 4.375 0.000   0 4.530
SGME19 18/12/2014 Put 6.500 0.006 0.006 0.000   19 0.008
SGMB69 18/12/2014 Call 7.000 3.880 3.880 0.000   0 4.030
SGMB79 18/12/2014 Put 7.000 0.015 0.015 0.000   50 0.015
SGMYU8 18/12/2014 Call 7.500 3.385 3.385 0.000   0 3.535
SGMYV8 18/12/2014 Put 7.500 0.025 0.025 0.000   0 0.025
SGMS37 18/12/2014 Call 7.750 3.135 3.135 0.000   0 3.285
SGMS47 18/12/2014 Put 7.750 0.030 0.030 0.000   0 0.030
SGMXW8 18/12/2014 Call 8.000 2.890 2.890 0.000   0 3.035
SGMXY8 18/12/2014 Put 8.000 0.035 0.035 0.000   0 0.030
SGMQL7 18/12/2014 Call 8.250 2.640 2.640 0.000   0 2.790
SGMQM7 18/12/2014 Put 8.250 0.040 0.040 0.000   229 0.030
SGMXU8 18/12/2014 Call 8.500 2.395 2.395 0.000   0 2.540
SGMXV8 18/12/2014 Put 8.500 0.040 0.040 0.000   39 0.035
SGMM47 18/12/2014 Call 8.750 2.155 2.155 0.000   0 2.300
SGMM57 18/12/2014 Put 8.750 0.045 0.045 0.000   0 0.035
SGMXM8 18/12/2014 Call 9.000 1.915 1.915 0.000   0 2.060
SGMXN8 18/12/2014 Put 9.000 0.050 0.050 0.000   0 0.040
SGMMC7 18/12/2014 Call 9.250 1.680 1.680 0.000   0 1.825
SGMMD7 18/12/2014 Put 9.250 0.065 0.065 0.000   0 0.050
SGMXS8 18/12/2014 Call 9.500 1.455 1.455 0.000   0 1.595
SGMXT8 18/12/2014 Put 9.500 0.080 0.080 0.000   55 0.065
SGMM27 18/12/2014 Call 9.750 1.240 1.240 0.000   0 1.375
SGMM37 18/12/2014 Put 9.750 0.110 0.110 0.000   0 0.085
SGMXK8 18/12/2014 Call 10.000 1.035 1.035 0.000   0 1.165
SGMXL8 18/12/2014 Put 10.000 0.150 0.150 0.000   20 0.120
SGMMA7 18/12/2014 Call 10.250 0.850 0.850 0.000   1 0.970
SGMMB7 18/12/2014 Put 10.250 0.205 0.205 0.000   20 0.165
SGMY28 18/12/2014 Call 10.500 0.680 0.680 0.770 10 113 0.785
SGMY38 18/12/2014 Put 10.500 0.280 0.280 0.000   0 0.230
SGMLZ7 18/12/2014 Call 10.750 0.530 0.530 0.000   40 0.625
SGMM17 18/12/2014 Put 10.750 0.375 0.375 0.000   10 0.315
SGMXO8 18/12/2014 Call 11.000 0.400 0.400 0.000   2,100 0.485
SGMXP8 18/12/2014 Put 11.000 0.500 0.500 0.000   2,030 0.420
SGMM67 18/12/2014 Call 11.250 0.290 0.290 0.000   52 0.365
SGMM77 18/12/2014 Put 11.250 0.645 0.645 0.000   20 0.555
SGMXZ8 18/12/2014 Call 11.500 0.205 0.205 0.000   2,000 0.265
SGMY18 18/12/2014 Put 11.500 0.810 0.810 0.000   0 0.715
SGMLX7 18/12/2014 Call 11.750 0.140 0.140 0.000   0 0.190
SGMLY7 18/12/2014 Put 11.750 1.005 1.005 0.000   0 0.895
SGMXQ8 18/12/2014 Call 12.000 0.095 0.095 0.000   100 0.130
SGMXR8 18/12/2014 Put 12.000 1.215 1.215 0.000   0 1.090
SGMM87 18/12/2014 Call 12.250 0.065 0.065 0.000   10 0.090
SGMM97 18/12/2014 Put 12.250 1.435 1.435 0.000   0 1.305
SGMKS9 18/12/2014 Call 12.500 0.045 0.045 0.000   60 0.065
SGMKT9 18/12/2014 Put 12.500 1.670 1.670 0.000   0 1.530
SGMNY7 18/12/2014 Call 12.750 0.035 0.035 0.000   80 0.045
SGMNZ7 18/12/2014 Put 12.750 1.910 1.910 0.000   0 1.765
SGMUF9 18/12/2014 Call 13.000 0.025 0.025 0.000   10 0.035
SGMUG9 18/12/2014 Put 13.000 2.155 2.155 0.000   0 2.005
SGMYS7 18/12/2014 Call 13.250 0.020 0.020 0.000   0 0.030
SGMYT7 18/12/2014 Put 13.250 2.400 2.400 0.000   0 2.250
SGMYU7 18/12/2014 Call 13.500 0.015 0.015 0.000   0 0.025
SGMYV7 18/12/2014 Put 13.500 2.650 2.650 0.000   0 2.500
SGMZI7 18/12/2014 Call 13.750 0.010 0.010 0.000   0 0.020
SGMZJ7 18/12/2014 Put 13.750 2.900 2.900 0.000   0 2.750
SGMZY7 18/12/2014 Call 14.000 0.009 0.009 0.000   0 0.010
SGMB18 18/12/2014 Put 14.000 3.150 3.150 0.000   0 3.000
SGMEH8 29/01/2015 Call 8.750 2.205 2.205 0.000   0 2.350
SGMEI8 29/01/2015 Put 8.750 0.055 0.055 0.000   0 0.045
SGME68 29/01/2015 Call 9.000 1.975 1.975 0.000   0 2.120
SGME78 29/01/2015 Put 9.000 0.075 0.075 0.000   0 0.065
SGMYA7 29/01/2015 Call 9.250 1.755 1.755 0.000   0 1.900
SGMYB7 29/01/2015 Put 9.250 0.100 0.100 0.000   0 0.085
SGMXJ7 29/01/2015 Call 9.500 1.540 1.540 0.000   0 1.680
SGMXK7 29/01/2015 Put 9.500 0.130 0.130 0.000   0 0.110
SGMXC7 29/01/2015 Call 9.750 1.340 1.340 0.000   0 1.475
SGMXD7 29/01/2015 Put 9.750 0.170 0.170 0.000   0 0.145
SGMY17 29/01/2015 Call 10.000 1.145 1.145 0.000   0 1.280
SGMY27 29/01/2015 Put 10.000 0.225 0.225 0.000   0 0.195
SGMXL7 29/01/2015 Call 10.250 0.965 0.965 0.000   0 1.095
SGMXM7 29/01/2015 Put 10.250 0.295 0.295 0.000   0 0.255
SGMXH7 29/01/2015 Call 10.500 0.805 0.805 0.000   0 0.920
SGMXI7 29/01/2015 Put 10.500 0.380 0.380 0.000   0 0.330
SGMXA7 29/01/2015 Call 10.750 0.655 0.655 0.000   30 0.765
SGMXB7 29/01/2015 Put 10.750 0.480 0.480 0.000   0 0.420
SGMXY7 29/01/2015 Call 11.000 0.530 0.530 0.000   0 0.620
SGMXZ7 29/01/2015 Put 11.000 0.600 0.600 0.000   0 0.535
SGMXN7 29/01/2015 Call 11.250 0.415 0.415 0.000   0 0.500
SGMXO7 29/01/2015 Put 11.250 0.740 0.740 0.000   0 0.665
SGMX87 29/01/2015 Call 11.500 0.320 0.320 0.000   0 0.395
SGMX97 29/01/2015 Put 11.500 0.900 0.900 0.000   0 0.820
SGMXT7 29/01/2015 Call 11.750 0.245 0.245 0.000   80 0.305
SGMXU7 29/01/2015 Put 11.750 1.075 1.075 0.000   0 0.990
SGMXP7 29/01/2015 Call 12.000 0.180 0.180 0.000   0 0.230
SGMXQ7 29/01/2015 Put 12.000 1.270 1.270 0.000   0 1.175
SGMXF7 29/01/2015 Call 12.250 0.130 0.130 0.000   0 0.170
SGMXG7 29/01/2015 Put 12.250 1.475 1.475 0.000   0 1.375
SGMX67 29/01/2015 Call 12.500 0.095 0.095 0.000   0 0.125
SGMX77 29/01/2015 Put 12.500 1.695 1.695 0.000   0 1.580
SGMXV7 29/01/2015 Call 12.750 0.065 0.065 0.000   0 0.090
SGMXW7 29/01/2015 Put 12.750 1.925 1.925 0.000   0 1.795
SGMXR7 29/01/2015 Call 13.000 0.050 0.050 0.000   0 0.065
SGMXS7 29/01/2015 Put 13.000 2.165 2.165 0.000   0 2.020
SGMYW7 29/01/2015 Call 13.250 0.035 0.035 0.000   0 0.050
SGMYX7 29/01/2015 Put 13.250 2.405 2.405 0.000   0 2.250
SGMYZ7 29/01/2015 Call 13.500 0.030 0.030 0.000   0 0.040
SGMZ17 29/01/2015 Put 13.500 2.650 2.650 0.000   0 2.500
SGMZK7 29/01/2015 Call 13.750 0.025 0.025 0.000   0 0.035
SGMZL7 29/01/2015 Put 13.750 2.900 2.900 0.000   0 2.750
SGMB28 29/01/2015 Call 14.000 0.025 0.025 0.000   0 0.035
SGMB38 29/01/2015 Put 14.000 3.150 3.150 0.000   0 3.000
SGMEJ8 26/02/2015 Call 8.750 2.275 2.275 0.000   0 2.415
SGMEK8 26/02/2015 Put 8.750 0.085 0.085 0.000   0 0.075
SGME88 26/02/2015 Call 9.000 2.050 2.050 0.000   0 2.190
SGME98 26/02/2015 Put 9.000 0.110 0.110 0.000   0 0.100
SGME28 26/02/2015 Call 9.250 1.835 1.835 0.000   0 1.965
SGME38 26/02/2015 Put 9.250 0.140 0.140 0.000   0 0.125
SGMDX8 26/02/2015 Call 9.500 1.630 1.630 0.000   0 1.760
SGMDY8 26/02/2015 Put 9.500 0.180 0.180 0.000   0 0.160
SGMCP8 26/02/2015 Call 9.750 1.435 1.435 0.000   0 1.560
SGMCQ8 26/02/2015 Put 9.750 0.230 0.230 0.000   0 0.205
SGMCH8 26/02/2015 Call 10.000 1.250 1.250 0.000   0 1.365
SGMCI8 26/02/2015 Put 10.000 0.295 0.295 0.000   0 0.260
SGMC58 26/02/2015 Call 10.250 1.080 1.080 0.000   0 1.190
SGMC68 26/02/2015 Put 10.250 0.370 0.370 0.000   0 0.330
SGMBQ8 26/02/2015 Call 10.500 0.920 0.920 0.000   13 1.025
SGMBR8 26/02/2015 Put 10.500 0.455 0.455 0.000   0 0.410
SGMBU8 26/02/2015 Call 10.750 0.780 0.780 0.000   0 0.870
SGMBV8 26/02/2015 Put 10.750 0.560 0.560 0.000   0 0.505
SGMC78 26/02/2015 Call 11.000 0.650 0.650 0.000   0 0.730
SGMC88 26/02/2015 Put 11.000 0.680 0.680 0.000   0 0.615
SGMBL8 26/02/2015 Call 11.250 0.530 0.530 0.000   0 0.605
SGMBM8 26/02/2015 Put 11.250 0.815 0.815 0.000   0 0.745
SGMBJ8 26/02/2015 Call 11.500 0.430 0.430 0.000   0 0.495
SGMBK8 26/02/2015 Put 11.500 0.965 0.965 0.000   0 0.885
SGMBW8 26/02/2015 Call 11.750 0.345 0.345 0.000   0 0.400
SGMBX8 26/02/2015 Put 11.750 1.130 1.130 0.000   0 1.045
SGMC98 26/02/2015 Call 12.000 0.270 0.270 0.000   0 0.320
SGMCF8 26/02/2015 Put 12.000 1.315 1.315 0.000   0 1.215
SGMBO8 26/02/2015 Call 12.250 0.210 0.210 0.000   0 0.250
SGMBP8 26/02/2015 Put 12.250 1.510 1.510 0.000   0 1.400
SGMBH8 26/02/2015 Call 12.500 0.160 0.160 0.000   0 0.195
SGMBI8 26/02/2015 Put 12.500 1.720 1.720 0.000   0 1.600
SGMBY8 26/02/2015 Call 12.750 0.120 0.120 0.000   0 0.150
SGMBZ8 26/02/2015 Put 12.750 1.940 1.940 0.000   0 1.810
SGMC38 26/02/2015 Call 13.000 0.090 0.090 0.000   0 0.115
SGMC48 26/02/2015 Put 13.000 2.170 2.170 0.000   0 2.030
SGMBS8 26/02/2015 Call 13.250 0.065 0.065 0.000   0 0.085
SGMBT8 26/02/2015 Put 13.250 2.405 2.405 0.000   0 2.265
SGMBF8 26/02/2015 Call 13.500 0.045 0.045 0.000   0 0.065
SGMBG8 26/02/2015 Put 13.500 2.650 2.650 0.000   0 2.505
SGMC18 26/02/2015 Call 13.750 0.035 0.035 0.000   0 0.050
SGMC28 26/02/2015 Put 13.750 2.900 2.900 0.000   0 2.750
SGMST7 26/03/2015 Call 0.010 10.865 10.865 0.000   0 11.015
SGMCH7 26/03/2015 Call 6.500 4.420 4.420 0.000   0 4.580
SGMCI7 26/03/2015 Put 6.500 0.035 0.035 0.000   0 0.020
SGMXJ9 26/03/2015 Call 7.000 3.930 3.930 0.000   0 4.085
SGMXK9 26/03/2015 Put 7.000 0.040 0.040 0.000   1 0.030
SGMXA9 26/03/2015 Call 7.500 3.445 3.445 0.000   0 3.600
SGMXB9 26/03/2015 Put 7.500 0.045 0.045 0.000   1 0.040
SGMTW7 26/03/2015 Call 7.750 3.205 3.205 0.000   0 3.360
SGMTX7 26/03/2015 Put 7.750 0.050 0.050 0.000   0 0.045
SGMX19 26/03/2015 Call 8.000 2.975 2.975 0.000   0 3.120
SGMX29 26/03/2015 Put 8.000 0.060 0.060 0.000   0 0.055
SGMSP7 26/03/2015 Call 8.250 2.740 2.740 0.000   0 2.885
SGMSQ7 26/03/2015 Put 8.250 0.080 0.080 0.000   0 0.070
SGMWU9 26/03/2015 Call 8.500 2.510 2.510 0.000   0 2.650
SGMWV9 26/03/2015 Put 8.500 0.100 0.100 0.000   0 0.090
SGMSJ7 26/03/2015 Call 8.750 2.290 2.290 0.000   0 2.425
SGMSK7 26/03/2015 Put 8.750 0.125 0.125 0.000   0 0.120
SGMX39 26/03/2015 Call 9.000 2.070 2.070 0.000   0 2.205
SGMX49 26/03/2015 Put 9.000 0.160 0.160 0.000   0 0.150
SGMSR7 26/03/2015 Call 9.250 1.860 1.860 0.000   0 1.995
SGMSS7 26/03/2015 Put 9.250 0.200 0.200 0.000   0 0.190
SGMWS9 26/03/2015 Call 9.500 1.665 1.665 0.000   0 1.790
SGMWT9 26/03/2015 Put 9.500 0.250 0.250 0.000   0 0.235
SGMSH7 26/03/2015 Call 9.750 1.475 1.475 0.000   0 1.595
SGMSI7 26/03/2015 Put 9.750 0.310 0.310 0.000   0 0.290
SGMWM9 26/03/2015 Call 10.000 1.295 1.295 0.000   0 1.415
SGMWN9 26/03/2015 Put 10.000 0.380 0.380 0.000   0 0.360
SGMSF7 26/03/2015 Call 10.250 1.125 1.125 0.000   0 1.240
SGMSG7 26/03/2015 Put 10.250 0.465 0.465 0.000   0 0.435
SGMWW9 26/03/2015 Call 10.500 0.970 0.970 0.000   0 1.075
SGMWX9 26/03/2015 Put 10.500 0.565 0.565 0.000   0 0.525
SGMSL7 26/03/2015 Call 10.750 0.825 0.825 0.000   118 0.930
SGMSM7 26/03/2015 Put 10.750 0.670 0.670 0.000   12 0.630
SGMWO9 26/03/2015 Call 11.000 0.695 0.695 0.000   0 0.790
SGMWP9 26/03/2015 Put 11.000 0.795 0.795 0.000   0 0.745
SGMSN7 26/03/2015 Call 11.250 0.580 0.580 0.000   0 0.670
SGMSO7 26/03/2015 Put 11.250 0.935 0.935 0.000   0 0.875
SGMWY9 26/03/2015 Call 11.500 0.475 0.475 0.000   0 0.560
SGMWZ9 26/03/2015 Put 11.500 1.080 1.080 0.000   0 1.020
SGMSU7 26/03/2015 Call 11.750 0.390 0.390 0.000   0 0.460
SGMSV7 26/03/2015 Put 11.750 1.250 1.250 0.000   0 1.175
SGMWQ9 26/03/2015 Call 12.000 0.315 0.315 0.000   0 0.375
SGMWR9 26/03/2015 Put 12.000 1.425 1.425 0.000   0 1.340
SGMWN7 26/03/2015 Call 12.250 0.250 0.250 0.000   44 0.305
SGMWO7 26/03/2015 Put 12.250 1.610 1.610 0.000   0 1.520
SGMYS9 26/03/2015 Call 12.500 0.195 0.195 0.000   0 0.245
SGMYT9 26/03/2015 Put 12.500 1.805 1.805 0.000   0 1.705
SGMY37 26/03/2015 Call 12.750 0.155 0.155 0.000   100 0.195
SGMY47 26/03/2015 Put 12.750 2.015 2.015 0.000   0 1.905
SGMZ69 26/03/2015 Call 13.000 0.115 0.115 0.000   61 0.150
SGMZ79 26/03/2015 Put 13.000 2.225 2.225 0.000   0 2.110
SGMZ27 26/03/2015 Call 13.250 0.090 0.090 0.000   0 0.115
SGMZ37 26/03/2015 Put 13.250 2.450 2.450 0.000   0 2.320
SGMZ47 26/03/2015 Call 13.500 0.065 0.065 0.000   7 0.090
SGMZ57 26/03/2015 Put 13.500 2.680 2.680 0.000   0 2.540
SGMZM7 26/03/2015 Call 13.750 0.050 0.050 0.000   232 0.065
SGMZN7 26/03/2015 Put 13.750 2.915 2.915 0.000   0 2.775
SGMB48 26/03/2015 Call 14.000 0.035 0.035 0.000   205 0.045
SGMB58 26/03/2015 Put 14.000 3.155 3.155 0.000   0 3.015
SGMVV7 25/06/2015 Call 0.010 10.940 10.940 0.000   0 11.090
SGMVW7 25/06/2015 Call 7.750 3.270 3.270 0.000   0 3.410
SGMVX7 25/06/2015 Put 7.750 0.110 0.110 0.000   0 0.095
SGMVT7 25/06/2015 Call 8.000 3.045 3.045 0.000   0 3.185
SGMVU7 25/06/2015 Put 8.000 0.135 0.135 0.000   0 0.120
SGMVL7 25/06/2015 Call 8.250 2.825 2.825 0.000   0 2.965
SGMVM7 25/06/2015 Put 8.250 0.165 0.165 0.000   0 0.155
SGMV57 25/06/2015 Call 8.500 2.610 2.610 0.000   0 2.745
SGMV67 25/06/2015 Put 8.500 0.200 0.200 0.000   0 0.185
SGMVF7 25/06/2015 Call 8.750 2.400 2.400 0.000   0 2.535
SGMVG7 25/06/2015 Put 8.750 0.240 0.240 0.000   0 0.230
SGMVR7 25/06/2015 Call 9.000 2.200 2.200 0.000   0 2.330
SGMVS7 25/06/2015 Put 9.000 0.290 0.290 0.000   0 0.275
SGMVN7 25/06/2015 Call 9.250 2.010 2.010 0.000   0 2.140
SGMVO7 25/06/2015 Put 9.250 0.345 0.345 0.000   0 0.330
SGMV77 25/06/2015 Call 9.500 1.830 1.830 0.000   0 1.950
SGMV87 25/06/2015 Put 9.500 0.415 0.415 0.000   0 0.390
SGMVD7 25/06/2015 Call 9.750 1.650 1.650 0.000   0 1.775
SGMVE7 25/06/2015 Put 9.750 0.485 0.485 0.000   0 0.460
SGMVJ7 25/06/2015 Call 10.000 1.490 1.490 0.000   0 1.610
SGMVK7 25/06/2015 Put 10.000 0.570 0.570 0.000   0 0.540
SGMV37 25/06/2015 Call 10.250 1.335 1.335 0.000   0 1.450
SGMV47 25/06/2015 Put 10.250 0.660 0.660 0.000   0 0.625
SGMVB7 25/06/2015 Call 10.500 1.195 1.195 0.000   0 1.300
SGMVC7 25/06/2015 Put 10.500 0.765 0.765 0.000   0 0.725
SGMVP7 25/06/2015 Call 10.750 1.055 1.055 0.000   0 1.165
SGMVQ7 25/06/2015 Put 10.750 0.875 0.875 0.000   0 0.835
SGMVH7 25/06/2015 Call 11.000 0.935 0.935 0.000   0 1.030
SGMVI7 25/06/2015 Put 11.000 1.005 1.005 0.000   0 0.950
SGMV17 25/06/2015 Call 11.250 0.820 0.820 0.000   0 0.910
SGMV27 25/06/2015 Put 11.250 1.135 1.135 0.000   0 1.080
SGMV97 25/06/2015 Call 11.500 0.720 0.720 0.000   0 0.800
SGMVA7 25/06/2015 Put 11.500 1.285 1.285 0.000   0 1.220
SGMW17 25/06/2015 Call 11.750 0.620 0.620 0.000   0 0.700
SGMW27 25/06/2015 Put 11.750 1.435 1.435 0.000   0 1.370
SGMW97 25/06/2015 Call 12.000 0.540 0.540 0.000   0 0.605
SGMWA7 25/06/2015 Put 12.000 1.605 1.605 0.000   0 1.525
SGMWR7 25/06/2015 Call 12.250 0.460 0.460 0.000   0 0.525
SGMWS7 25/06/2015 Put 12.250 1.775 1.775 0.000   0 1.695
SGMWP7 25/06/2015 Call 12.500 0.395 0.395 0.000   0 0.450
SGMWQ7 25/06/2015 Put 12.500 1.965 1.965 0.000   0 1.870
SGMY77 25/06/2015 Call 12.750 0.335 0.335 0.000   0 0.385
SGMY87 25/06/2015 Put 12.750 2.150 2.150 0.000   0 2.055
SGMY57 25/06/2015 Call 13.000 0.285 0.285 0.000   0 0.325
SGMY67 25/06/2015 Put 13.000 2.355 2.355 0.000   0 2.245
SGMZ67 25/06/2015 Call 13.250 0.235 0.235 0.000   0 0.275
SGMZ77 25/06/2015 Put 13.250 2.555 2.555 0.000   0 2.445
SGMZ87 25/06/2015 Call 13.500 0.200 0.200 0.000   0 0.230
SGMZ97 25/06/2015 Put 13.500 2.770 2.770 0.000   0 2.650
SGMZO7 25/06/2015 Call 13.750 0.160 0.160 0.000   0 0.190
SGMZP7 25/06/2015 Put 13.750 2.985 2.985 0.000   0 2.865
SGMB68 25/06/2015 Call 14.000 0.135 0.135 0.000   0 0.155
SGMB78 25/06/2015 Put 14.000 3.200 3.200 0.000   0 3.085
SGMDW8 24/09/2015 Call 0.010 11.010 11.010 0.000   0 11.165
SGMEL8 24/09/2015 Call 8.750 2.560 2.560 0.000   0 2.680
SGMEM8 24/09/2015 Put 8.750 0.350 0.350 0.000   0 0.335
SGMEF8 24/09/2015 Call 9.000 2.365 2.365 0.000   0 2.495
SGMEG8 24/09/2015 Put 9.000 0.410 0.410 0.000   0 0.390
SGME48 24/09/2015 Call 9.250 2.195 2.195 0.000   0 2.315
SGME58 24/09/2015 Put 9.250 0.475 0.475 0.000   0 0.455
SGMDZ8 24/09/2015 Call 9.500 2.025 2.025 0.000   0 2.140
SGME18 24/09/2015 Put 9.500 0.550 0.550 0.000   0 0.525
SGMDQ8 24/09/2015 Call 9.750 1.870 1.870 0.000   0 1.970
SGMDR8 24/09/2015 Put 9.750 0.630 0.630 0.000   0 0.600
SGMD48 24/09/2015 Call 10.000 1.710 1.710 0.000   0 1.820
SGMD58 24/09/2015 Put 10.000 0.720 0.720 0.000   0 0.690
SGMCV8 24/09/2015 Call 10.250 1.560 1.560 0.000   0 1.665
SGMCW8 24/09/2015 Put 10.250 0.820 0.820 0.000   0 0.780
SGMDK8 24/09/2015 Call 10.500 1.420 1.420 0.000   0 1.525
SGMDL8 24/09/2015 Put 10.500 0.930 0.930 0.000   0 0.885
SGMDO8 24/09/2015 Call 10.750 1.280 1.280 0.000   0 1.385
SGMDP8 24/09/2015 Put 10.750 1.040 1.040 0.000   0 0.995
SGMD68 24/09/2015 Call 11.000 1.165 1.165 0.000   0 1.260
SGMD78 24/09/2015 Put 11.000 1.170 1.170 0.000   0 1.115
SGMCT8 24/09/2015 Call 11.250 1.045 1.045 0.000   0 1.140
SGMCU8 24/09/2015 Put 11.250 1.300 1.300 0.000   0 1.245
SGMDM8 24/09/2015 Call 11.500 0.940 0.940 0.000   0 1.020
SGMDN8 24/09/2015 Put 11.500 1.445 1.445 0.000   0 1.380
SGMDU8 24/09/2015 Call 11.750 0.840 0.840 0.000   0 0.920
SGMDV8 24/09/2015 Put 11.750 1.600 1.600 0.000   0 1.530
SGMCR8 24/09/2015 Call 12.000 0.745 0.745 0.000   0 0.820
SGMCS8 24/09/2015 Put 12.000 1.755 1.755 0.000   0 1.680
SGMCX8 24/09/2015 Call 12.250 0.665 0.665 0.000   0 0.735
SGMCY8 24/09/2015 Put 12.250 1.925 1.925 0.000   0 1.845
SGMDS8 24/09/2015 Call 12.500 0.585 0.585 0.000   0 0.655
SGMDT8 24/09/2015 Put 12.500 2.100 2.100 0.000   0 2.015
SGMD28 24/09/2015 Call 12.750 0.520 0.520 0.000   0 0.580
SGMD38 24/09/2015 Put 12.750 2.280 2.280 0.000   0 2.185
SGMD88 24/09/2015 Call 13.000 0.460 0.460 0.000   0 0.515
SGMD98 24/09/2015 Put 13.000 2.470 2.470 0.000   0 2.375
SGMCZ8 24/09/2015 Call 13.250 0.405 0.405 0.000   0 0.455
SGMD18 24/09/2015 Put 13.250 2.665 2.665 0.000   0 2.560

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.