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 10.370 Down -0.210 10.360 10.380 10.460 10.530 10.330 115,723 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMCG8 27/11/2014 Call 0.010 10.410 10.410 0.000   0 10.570
SGMUY7 27/11/2014 Call 7.500 2.920 2.920 0.000   0 3.080
SGMUZ7 27/11/2014 Put 7.500 0.000 0.000 0.000   0 0.000
SGMUW7 27/11/2014 Call 7.750 2.670 2.670 0.000   0 2.830
SGMUX7 27/11/2014 Put 7.750 0.000 0.000 0.000   0 0.000
SGMU17 27/11/2014 Call 8.000 2.420 2.420 0.000   0 2.580
SGMU27 27/11/2014 Put 8.000 0.000 0.000 0.000   0 0.000
SGMUN7 27/11/2014 Call 8.250 2.170 2.170 0.000   0 2.330
SGMUO7 27/11/2014 Put 8.250 0.000 0.000 0.000   0 0.000
SGMUF7 27/11/2014 Call 8.500 1.920 1.920 0.000   0 2.080
SGMUG7 27/11/2014 Put 8.500 0.000 0.000 0.000   0 0.000
SGMU97 27/11/2014 Call 8.750 1.525 1.705 0.000   0 1.830
SGMUA7 27/11/2014 Put 8.750 0.000 0.000 0.000   0 0.000
SGMU77 27/11/2014 Call 9.000 1.275 1.455 0.000   0 1.580
SGMU87 27/11/2014 Put 9.000 0.000 0.000 0.000   0 0.000
SGMUR7 27/11/2014 Call 9.250 1.045 1.185 0.000   0 1.330
SGMUS7 27/11/2014 Put 9.250 0.000 0.000 0.000   0 0.000
SGMUL7 27/11/2014 Call 9.500 0.795 0.935 0.000   0 1.080
SGMUM7 27/11/2014 Put 9.500 0.000 0.000 0.000   0 0.001
SGMUB7 27/11/2014 Call 9.750 0.560 0.680 0.000   0 0.830
SGMUC7 27/11/2014 Put 9.750 0.001 0.001 0.000   0 0.004
SGMU57 27/11/2014 Call 10.000 0.335 0.425 0.000   1 0.585
SGMU67 27/11/2014 Put 10.000 0.000 0.060 0.000   0 0.015
SGMUP7 27/11/2014 Call 10.250 0.145 0.215 0.000 120 120 0.355
SGMUQ7 27/11/2014 Put 10.250 0.045 0.090 0.000   1,335 0.050
SGMUJ7 27/11/2014 Call 10.500 0.030 0.080 0.000   0 0.170
SGMUK7 27/11/2014 Put 10.500 0.175 0.245 0.000   180 0.125
SGMU37 27/11/2014 Call 10.750 0.005 0.040 0.000   130 0.060
SGMU47 27/11/2014 Put 10.750 0.360 0.435 0.000   15,228 0.270
SGMUT7 27/11/2014 Call 11.000 0.007 0.007 0.000   150 0.015
SGMUU7 27/11/2014 Put 11.000 0.570 0.690 0.000   0 0.465
SGMUH7 27/11/2014 Call 11.250 0.000 0.060 0.000   55 0.003
SGMUI7 27/11/2014 Put 11.250 0.810 0.950 0.000   0 0.690
SGMUD7 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
SGMUE7 27/11/2014 Put 11.500 1.060 1.200 0.000   0 0.930
SGMVY7 27/11/2014 Call 11.750 0.000 0.000 0.000   14,844 0.000
SGMVZ7 27/11/2014 Put 11.750 1.290 1.470 0.000   0 1.175
SGMW77 27/11/2014 Call 12.000 0.000 0.000 0.000   1,850 0.000
SGMW87 27/11/2014 Put 12.000 1.540 1.720 0.000   0 1.425
SGMWL7 27/11/2014 Call 12.250 0.000 0.000 0.000   0 0.000
SGMWM7 27/11/2014 Put 12.250 1.790 1.970 0.000   0 1.670
SGMWJ7 27/11/2014 Call 12.500 0.000 0.000 0.000   0 0.000
SGMWK7 27/11/2014 Put 12.500 2.080 2.080 0.000   0 1.920
SGMX27 27/11/2014 Call 12.750 0.000 0.000 0.000   0 0.000
SGMX37 27/11/2014 Put 12.750 2.330 2.330 0.000   0 2.170
SGMX47 27/11/2014 Call 13.000 0.000 0.000 0.000   0 0.000
SGMX57 27/11/2014 Put 13.000 2.580 2.580 0.000   0 2.420
SGMYO7 27/11/2014 Call 13.250 0.000 0.000 0.000   0 0.000
SGMYP7 27/11/2014 Put 13.250 2.830 2.830 0.000   0 2.670
SGMYQ7 27/11/2014 Call 13.500 0.000 0.000 0.000   0 0.000
SGMYR7 27/11/2014 Put 13.500 3.080 3.080 0.000   0 2.920
SGMZG7 27/11/2014 Call 13.750 0.000 0.000 0.000   0 0.000
SGMZH7 27/11/2014 Put 13.750 3.330 3.330 0.000   0 3.170
SGMZW7 27/11/2014 Call 14.000 0.000 0.000 0.000   0 0.000
SGMZX7 27/11/2014 Put 14.000 3.580 3.580 0.000   0 3.420
SGMMW7 18/12/2014 Call 0.010 10.425 10.425 0.000   0 10.585
SGMDZ9 18/12/2014 Call 6.500 3.930 3.930 0.000   0 4.090
SGME19 18/12/2014 Put 6.500 0.000 0.000 0.000   19 0.001
SGMB69 18/12/2014 Call 7.000 3.430 3.430 0.000   0 3.590
SGMB79 18/12/2014 Put 7.000 0.000 0.000 0.000   50 0.004
SGMYU8 18/12/2014 Call 7.500 2.930 2.930 0.000   0 3.090
SGMYV8 18/12/2014 Put 7.500 0.000 0.000 0.000   0 0.010
SGMS37 18/12/2014 Call 7.750 2.685 2.685 0.000   0 2.845
SGMS47 18/12/2014 Put 7.750 0.000 0.000 0.000   0 0.015
SGMXW8 18/12/2014 Call 8.000 2.435 2.435 0.000   0 2.595
SGMXY8 18/12/2014 Put 8.000 0.001 0.001 0.000   0 0.020
SGMQL7 18/12/2014 Call 8.250 2.185 2.185 0.000   0 2.345
SGMQM7 18/12/2014 Put 8.250 0.002 0.002 0.000   229 0.025
SGMXU8 18/12/2014 Call 8.500 1.940 1.940 0.000   0 2.095
SGMXV8 18/12/2014 Put 8.500 0.004 0.004 0.000   39 0.030
SGMM47 18/12/2014 Call 8.750 1.545 1.725 0.000   0 1.845
SGMM57 18/12/2014 Put 8.750 0.009 0.009 0.000   0 0.030
SGMXM8 18/12/2014 Call 9.000 1.300 1.480 0.000   0 1.595
SGMXN8 18/12/2014 Put 9.000 0.015 0.015 0.000   0 0.035
SGMMC7 18/12/2014 Call 9.250 1.080 1.220 0.000   0 1.350
SGMMD7 18/12/2014 Put 9.250 0.025 0.055 0.000   0 0.040
SGMXS8 18/12/2014 Call 9.500 0.850 0.990 0.000   0 1.110
SGMXT8 18/12/2014 Put 9.500 0.035 0.065 0.000   55 0.050
SGMM27 18/12/2014 Call 9.750 0.630 0.770 0.000   0 0.875
SGMM37 18/12/2014 Put 9.750 0.070 0.100 0.000   0 0.070
SGMXK8 18/12/2014 Call 10.000 0.460 0.560 0.000   0 0.665
SGMXL8 18/12/2014 Put 10.000 0.110 0.150 0.000   20 0.110
SGMMA7 18/12/2014 Call 10.250 0.300 0.380 0.000   1 0.480
SGMMB7 18/12/2014 Put 10.250 0.200 0.240 0.000   20 0.165
SGMY28 18/12/2014 Call 10.500 0.190 0.240 0.000 120 123 0.330
SGMY38 18/12/2014 Put 10.500 0.315 0.370 0.000   0 0.255
SGMLZ7 18/12/2014 Call 10.750 0.100 0.145 0.000   40 0.215
SGMM17 18/12/2014 Put 10.750 0.465 0.575 0.000   10 0.380
SGMXO8 18/12/2014 Call 11.000 0.040 0.085 0.000   2,100 0.130
SGMXP8 18/12/2014 Put 11.000 0.620 0.745 0.000   2,080 0.540
SGMM67 18/12/2014 Call 11.250 0.015 0.055 0.000   52 0.080
SGMM77 18/12/2014 Put 11.250 0.860 1.000 0.000   45 0.735
SGMXZ8 18/12/2014 Call 11.500 0.005 0.040 0.000   2,006 0.045
SGMY18 18/12/2014 Put 11.500 1.065 1.205 0.000   6 0.950
SGMLX7 18/12/2014 Call 11.750 0.015 0.015 0.000   2,000 0.030
SGMLY7 18/12/2014 Put 11.750 1.290 1.470 0.000   0 1.185
SGMXQ8 18/12/2014 Call 12.000 0.010 0.010 0.000   100 0.020
SGMXR8 18/12/2014 Put 12.000 1.540 1.720 0.000   0 1.425
SGMM87 18/12/2014 Call 12.250 0.005 0.005 0.000   10 0.010
SGMM97 18/12/2014 Put 12.250 1.790 1.970 0.000   0 1.670
SGMKS9 18/12/2014 Call 12.500 0.003 0.003 0.000   60 0.008
SGMKT9 18/12/2014 Put 12.500 2.080 2.080 0.000   0 1.920
SGMNY7 18/12/2014 Call 12.750 0.001 0.001 0.000   80 0.005
SGMNZ7 18/12/2014 Put 12.750 2.330 2.330 0.000   0 2.170
SGMUF9 18/12/2014 Call 13.000 0.001 0.001 0.000   10 0.003
SGMUG9 18/12/2014 Put 13.000 2.580 2.580 0.000   0 2.420
SGMYS7 18/12/2014 Call 13.250 0.000 0.000 0.000   0 0.002
SGMYT7 18/12/2014 Put 13.250 2.830 2.830 0.000   0 2.670
SGMYU7 18/12/2014 Call 13.500 0.000 0.000 0.000   0 0.001
SGMYV7 18/12/2014 Put 13.500 3.080 3.080 0.000   0 2.920
SGMZI7 18/12/2014 Call 13.750 0.000 0.000 0.000   0 0.000
SGMZJ7 18/12/2014 Put 13.750 3.330 3.330 0.000   0 3.170
SGMZY7 18/12/2014 Call 14.000 0.000 0.000 0.000   0 0.000
SGMB18 18/12/2014 Put 14.000 3.580 3.580 0.000   0 3.425
SGMFN8 29/01/2015 Call 0.010 10.460 10.460 0.000   0 10.620
SGMFU8 29/01/2015 Call 8.500 1.815 2.035 0.000   0 2.125
SGMFV8 29/01/2015 Put 8.500 0.030 0.030 0.000   0 0.030
SGMEH8 29/01/2015 Call 8.750 1.600 1.780 0.000   0 1.885
SGMEI8 29/01/2015 Put 8.750 0.035 0.060 0.000   0 0.040
SGME68 29/01/2015 Call 9.000 1.365 1.545 0.000   0 1.650
SGME78 29/01/2015 Put 9.000 0.050 0.080 0.000   0 0.055
SGMYA7 29/01/2015 Call 9.250 1.165 1.305 0.000   0 1.420
SGMYB7 29/01/2015 Put 9.250 0.070 0.105 0.000   0 0.080
SGMXJ7 29/01/2015 Call 9.500 0.950 1.090 0.000   0 1.205
SGMXK7 29/01/2015 Put 9.500 0.105 0.140 0.000   0 0.110
SGMXC7 29/01/2015 Call 9.750 0.750 0.890 0.000   0 1.000
SGMXD7 29/01/2015 Put 9.750 0.160 0.195 0.000   106 0.155
SGMY17 29/01/2015 Call 10.000 0.590 0.700 0.000   0 0.815
SGMY27 29/01/2015 Put 10.000 0.220 0.265 0.245 60 0 0.210
SGMXL7 29/01/2015 Call 10.250 0.440 0.540 0.000   0 0.650
SGMXM7 29/01/2015 Put 10.250 0.320 0.370 0.000   47 0.290
SGMXH7 29/01/2015 Call 10.500 0.340 0.400 0.000   0 0.500
SGMXI7 29/01/2015 Put 10.500 0.425 0.500 0.430 1 0 0.385
SGMXA7 29/01/2015 Call 10.750 0.230 0.290 0.000   30 0.375
SGMXB7 29/01/2015 Put 10.750 0.575 0.645 0.000   0 0.505
SGMXY7 29/01/2015 Call 11.000 0.160 0.200 0.000   25 0.270
SGMXZ7 29/01/2015 Put 11.000 0.720 0.825 0.000   88 0.650
SGMXN7 29/01/2015 Call 11.250 0.100 0.135 0.000   45 0.195
SGMXO7 29/01/2015 Put 11.250 0.920 1.020 0.000   0 0.815
SGMX87 29/01/2015 Call 11.500 0.060 0.095 0.000   0 0.135
SGMX97 29/01/2015 Put 11.500 1.095 1.235 0.000   0 1.005
SGMXT7 29/01/2015 Call 11.750 0.030 0.065 0.000   160 0.090
SGMXU7 29/01/2015 Put 11.750 0.000 0.000 0.000   0 1.215
SGMXP7 29/01/2015 Call 12.000 0.015 0.055 0.000   0 0.065
SGMXQ7 29/01/2015 Put 12.000 0.000 0.000 0.000   0 1.440
SGMXF7 29/01/2015 Call 12.250 0.009 0.040 0.000   0 0.045
SGMXG7 29/01/2015 Put 12.250 1.790 1.970 0.000   0 1.675
SGMX67 29/01/2015 Call 12.500 0.002 0.040 0.000   0 0.035
SGMX77 29/01/2015 Put 12.500 2.020 2.240 0.000   0 1.920
SGMXV7 29/01/2015 Call 12.750 0.015 0.015 0.000   0 0.030
SGMXW7 29/01/2015 Put 12.750 2.270 2.490 0.000   0 2.170
SGMXR7 29/01/2015 Call 13.000 0.009 0.009 0.000   0 0.025
SGMXS7 29/01/2015 Put 13.000 2.580 2.580 0.000   0 2.420
SGMYW7 29/01/2015 Call 13.250 0.006 0.006 0.000   0 0.020
SGMYX7 29/01/2015 Put 13.250 2.830 2.830 0.000   0 2.670
SGMYZ7 29/01/2015 Call 13.500 0.004 0.004 0.000   0 0.015
SGMZ17 29/01/2015 Put 13.500 3.080 3.080 0.000   0 2.920
SGMZK7 29/01/2015 Call 13.750 0.003 0.003 0.000   0 0.010
SGMZL7 29/01/2015 Put 13.750 3.330 3.330 0.000   0 3.170
SGMB28 29/01/2015 Call 14.000 0.002 0.002 0.000   0 0.007
SGMB38 29/01/2015 Put 14.000 3.580 3.580 0.000   0 3.425
SGMFW8 26/02/2015 Call 8.500 2.010 2.010 0.000   0 2.185
SGMFX8 26/02/2015 Put 8.500 0.050 0.090 0.000   0 0.055
SGMEJ8 26/02/2015 Call 8.750 1.785 1.785 0.000   0 1.955
SGMEK8 26/02/2015 Put 8.750 0.075 0.115 0.000   0 0.075
SGME88 26/02/2015 Call 9.000 1.565 1.565 0.000   0 1.730
SGME98 26/02/2015 Put 9.000 0.100 0.145 0.000   0 0.100
SGME28 26/02/2015 Call 9.250 1.360 1.360 0.000   0 1.515
SGME38 26/02/2015 Put 9.250 0.135 0.190 0.000   0 0.135
SGMDX8 26/02/2015 Call 9.500 1.165 1.165 0.000   0 1.310
SGMDY8 26/02/2015 Put 9.500 0.185 0.245 0.000   0 0.180
SGMCP8 26/02/2015 Call 9.750 0.980 0.980 0.000   0 1.115
SGMCQ8 26/02/2015 Put 9.750 0.245 0.315 0.000   0 0.235
SGMCH8 26/02/2015 Call 10.000 0.715 0.840 0.000   0 0.940
SGMCI8 26/02/2015 Put 10.000 0.325 0.405 0.000   0 0.300
SGMC58 26/02/2015 Call 10.250 0.570 0.685 0.000   0 0.775
SGMC68 26/02/2015 Put 10.250 0.420 0.510 0.000   0 0.390
SGMBQ8 26/02/2015 Call 10.500 0.445 0.555 0.000   13 0.630
SGMBR8 26/02/2015 Put 10.500 0.540 0.635 0.000   0 0.495
SGMBU8 26/02/2015 Call 10.750 0.345 0.435 0.000   0 0.505
SGMBV8 26/02/2015 Put 10.750 0.670 0.780 0.000   0 0.620
SGMC78 26/02/2015 Call 11.000 0.260 0.340 0.000   0 0.395
SGMC88 26/02/2015 Put 11.000 0.830 0.950 0.000   0 0.765
SGMBL8 26/02/2015 Call 11.250 0.190 0.260 0.000   0 0.305
SGMBM8 26/02/2015 Put 11.250 0.995 1.125 0.000   0 0.925
SGMBJ8 26/02/2015 Call 11.500 0.135 0.200 0.000   0 0.230
SGMBK8 26/02/2015 Put 11.500 1.220 1.220 0.000   0 1.105
SGMBW8 26/02/2015 Call 11.750 0.095 0.145 0.000   0 0.170
SGMBX8 26/02/2015 Put 11.750 1.425 1.425 0.000   0 1.300
SGMC98 26/02/2015 Call 12.000 0.060 0.095 0.000   90 0.125
SGMCF8 26/02/2015 Put 12.000 1.640 1.640 0.000   0 1.510
SGMBO8 26/02/2015 Call 12.250 0.040 0.085 0.000   0 0.090
SGMBP8 26/02/2015 Put 12.250 1.865 1.865 0.000   0 1.730
SGMBH8 26/02/2015 Call 12.500 0.025 0.065 0.000   0 0.065
SGMBI8 26/02/2015 Put 12.500 2.095 2.095 0.000   0 1.960
SGMBY8 26/02/2015 Call 12.750 0.010 0.045 0.000   0 0.045
SGMBZ8 26/02/2015 Put 12.750 2.335 2.335 0.000   0 2.200
SGMC38 26/02/2015 Call 13.000 0.004 0.040 0.000   0 0.035
SGMC48 26/02/2015 Put 13.000 2.580 2.580 0.000   0 2.440
SGMBS8 26/02/2015 Call 13.250 0.015 0.015 0.000   0 0.025
SGMBT8 26/02/2015 Put 13.250 2.830 2.830 0.000   0 2.690
SGMBF8 26/02/2015 Call 13.500 0.010 0.010 0.000   0 0.020
SGMBG8 26/02/2015 Put 13.500 3.080 3.080 0.000   0 2.935
SGMC18 26/02/2015 Call 13.750 0.008 0.008 0.000   0 0.020
SGMC28 26/02/2015 Put 13.750 3.330 3.330 0.000   0 3.185
SGMST7 26/03/2015 Call 0.010 10.405 10.405 0.000   0 10.565
SGMCH7 26/03/2015 Call 6.500 3.975 3.975 0.000   0 4.135
SGMCI7 26/03/2015 Put 6.500 0.020 0.020 0.000   0 0.015
SGMXJ9 26/03/2015 Call 7.000 3.480 3.480 0.000   0 3.640
SGMXK9 26/03/2015 Put 7.000 0.030 0.030 0.000   1 0.030
SGMXA9 26/03/2015 Call 7.500 2.990 2.990 0.000   0 3.150
SGMXB9 26/03/2015 Put 7.500 0.045 0.045 0.000   1 0.040
SGMTW7 26/03/2015 Call 7.750 2.745 2.745 0.000   0 2.905
SGMTX7 26/03/2015 Put 7.750 0.055 0.055 0.000   0 0.045
SGMX19 26/03/2015 Call 8.000 2.505 2.505 0.000   0 2.665
SGMX29 26/03/2015 Put 8.000 0.065 0.065 0.000   0 0.050
SGMSP7 26/03/2015 Call 8.250 2.270 2.270 0.000   0 2.425
SGMSQ7 26/03/2015 Put 8.250 0.080 0.080 0.000   0 0.060
SGMWU9 26/03/2015 Call 8.500 2.040 2.040 0.000   0 2.190
SGMWV9 26/03/2015 Put 8.500 0.100 0.100 0.000   0 0.080
SGMSJ7 26/03/2015 Call 8.750 1.815 1.815 0.000   0 1.965
SGMSK7 26/03/2015 Put 8.750 0.125 0.125 0.000   0 0.100
SGMX39 26/03/2015 Call 9.000 1.605 1.605 0.000   0 1.745
SGMX49 26/03/2015 Put 9.000 0.160 0.160 0.000   0 0.135
SGMSR7 26/03/2015 Call 9.250 1.400 1.400 0.000   0 1.535
SGMSS7 26/03/2015 Put 9.250 0.210 0.210 0.000   0 0.175
SGMWS9 26/03/2015 Call 9.500 1.205 1.205 0.000   0 1.340
SGMWT9 26/03/2015 Put 9.500 0.265 0.265 0.000   0 0.225
SGMSH7 26/03/2015 Call 9.750 1.025 1.025 0.000   0 1.150
SGMSI7 26/03/2015 Put 9.750 0.340 0.340 0.000   0 0.290
SGMWM9 26/03/2015 Call 10.000 0.000 0.000 0.000   0 0.975
SGMWN9 26/03/2015 Put 10.000 0.000 0.000 0.000   0 0.370
SGMSF7 26/03/2015 Call 10.250 0.715 0.715 0.000   13 0.815
SGMSG7 26/03/2015 Put 10.250 0.530 0.530 0.000   0 0.465
SGMWW9 26/03/2015 Call 10.500 0.585 0.585 0.000   0 0.670
SGMWX9 26/03/2015 Put 10.500 0.650 0.650 0.000   0 0.570
SGMSL7 26/03/2015 Call 10.750 0.465 0.465 0.000   118 0.545
SGMSM7 26/03/2015 Put 10.750 0.790 0.790 0.000   12 0.700
SGMWO9 26/03/2015 Call 11.000 0.370 0.370 0.000   0 0.435
SGMWP9 26/03/2015 Put 11.000 0.000 0.000 0.000   0 0.845
SGMSN7 26/03/2015 Call 11.250 0.285 0.285 0.000   100 0.340
SGMSO7 26/03/2015 Put 11.250 0.000 0.000 0.000   0 1.005
SGMWY9 26/03/2015 Call 11.500 0.215 0.215 0.000   0 0.265
SGMWZ9 26/03/2015 Put 11.500 1.295 1.295 0.000   0 1.175
SGMSU7 26/03/2015 Call 11.750 0.165 0.165 0.000   0 0.200
SGMSV7 26/03/2015 Put 11.750 1.490 1.490 0.000   0 1.365
SGMWQ9 26/03/2015 Call 12.000 0.120 0.120 0.000   0 0.150
SGMWR9 26/03/2015 Put 12.000 1.700 1.700 0.000   0 1.565
SGMWN7 26/03/2015 Call 12.250 0.090 0.090 0.000   44 0.110
SGMWO7 26/03/2015 Put 12.250 1.915 1.915 0.000   0 1.780
SGMYS9 26/03/2015 Call 12.500 0.065 0.065 0.000   0 0.085
SGMYT9 26/03/2015 Put 12.500 2.140 2.140 0.000   0 2.000
SGMY37 26/03/2015 Call 12.750 0.050 0.050 0.000   100 0.065
SGMY47 26/03/2015 Put 12.750 2.370 2.370 0.000   0 2.220
SGMZ69 26/03/2015 Call 13.000 0.040 0.040 0.000   61 0.050
SGMZ79 26/03/2015 Put 13.000 2.605 2.605 0.000   0 2.450
SGMZ27 26/03/2015 Call 13.250 0.030 0.030 0.000   0 0.040
SGMZ37 26/03/2015 Put 13.250 2.840 2.840 0.000   0 2.690
SGMZ47 26/03/2015 Call 13.500 0.025 0.025 0.000   7 0.035
SGMZ57 26/03/2015 Put 13.500 3.085 3.085 0.000   0 2.930
SGMZM7 26/03/2015 Call 13.750 0.025 0.025 0.000   232 0.030
SGMZN7 26/03/2015 Put 13.750 3.330 3.330 0.000   0 3.175
SGMB48 26/03/2015 Call 14.000 0.020 0.020 0.000   205 0.030
SGMB58 26/03/2015 Put 14.000 3.580 3.580 0.000   0 3.425
SGMFY8 23/04/2015 Call 8.500 2.090 2.090 0.000   0 2.240
SGMFZ8 23/04/2015 Put 8.500 0.130 0.130 0.000   0 0.115
SGMFS8 23/04/2015 Call 8.750 1.875 1.875 0.000   0 2.020
SGMFT8 23/04/2015 Put 8.750 0.170 0.170 0.000   0 0.150
SGMFQ8 23/04/2015 Call 9.000 1.670 1.670 0.000   0 1.805
SGMFR8 23/04/2015 Put 9.000 0.215 0.215 0.000   0 0.190
SGMEN8 23/04/2015 Call 9.250 1.475 1.475 0.000   0 1.605
SGMEO8 23/04/2015 Put 9.250 0.270 0.270 0.000   0 0.240
SGMEP8 23/04/2015 Call 9.500 1.290 1.290 0.000   0 1.415
SGMEQ8 23/04/2015 Put 9.500 0.340 0.340 0.000   0 0.300
SGMER8 23/04/2015 Call 9.750 1.120 1.120 0.000   0 1.235
SGMES8 23/04/2015 Put 9.750 0.415 0.415 0.000   0 0.365
SGMET8 23/04/2015 Call 10.000 0.000 0.000 0.000   0 1.075
SGMEU8 23/04/2015 Put 10.000 0.000 0.000 0.000   0 0.450
SGMEV8 23/04/2015 Call 10.250 0.820 0.820 0.000   0 0.925
SGMEW8 23/04/2015 Put 10.250 0.615 0.615 0.000   0 0.550
SGMEX8 23/04/2015 Call 10.500 0.695 0.695 0.000   0 0.785
SGMEY8 23/04/2015 Put 10.500 0.735 0.735 0.000   0 0.655
SGMEZ8 23/04/2015 Call 10.750 0.580 0.580 0.000   0 0.660
SGMF18 23/04/2015 Put 10.750 0.870 0.870 0.000   0 0.785
SGMF28 23/04/2015 Call 11.000 0.480 0.480 0.000   0 0.555
SGMF38 23/04/2015 Put 11.000 0.000 0.000 0.000   0 0.925
SGMF48 23/04/2015 Call 11.250 0.000 0.000 0.000   0 0.455
SGMF58 23/04/2015 Put 11.250 0.000 0.000 0.000   0 1.080
SGMF68 23/04/2015 Call 11.500 0.320 0.320 0.000   0 0.375
SGMF78 23/04/2015 Put 11.500 1.360 1.360 0.000   0 1.250
SGMF88 23/04/2015 Call 11.750 0.255 0.255 0.000   0 0.305
SGMF98 23/04/2015 Put 11.750 1.550 1.550 0.000   0 1.435
SGMFF8 23/04/2015 Call 12.000 0.205 0.205 0.000   0 0.245
SGMFG8 23/04/2015 Put 12.000 1.750 1.750 0.000   0 1.625
SGMFH8 23/04/2015 Call 12.250 0.165 0.165 0.000   0 0.195
SGMFI8 23/04/2015 Put 12.250 1.960 1.960 0.000   0 1.825
SGMFJ8 23/04/2015 Call 12.500 0.125 0.125 0.000   0 0.155
SGMFK8 23/04/2015 Put 12.500 2.175 2.175 0.000   0 2.040
SGMFL8 23/04/2015 Call 12.750 0.100 0.100 0.000   0 0.120
SGMFM8 23/04/2015 Put 12.750 2.400 2.400 0.000   0 2.255
SGMFO8 23/04/2015 Call 13.000 0.075 0.075 0.000   0 0.095
SGMFP8 23/04/2015 Put 13.000 2.630 2.630 0.000   0 2.485
SGMVV7 25/06/2015 Call 0.010 10.480 10.480 0.000   0 10.645
SGMVW7 25/06/2015 Call 7.750 2.815 2.815 0.000   0 2.965
SGMVX7 25/06/2015 Put 7.750 0.105 0.105 0.000   0 0.095
SGMVT7 25/06/2015 Call 8.000 2.590 2.590 0.000   0 2.735
SGMVU7 25/06/2015 Put 8.000 0.135 0.135 0.000   0 0.125
SGMVL7 25/06/2015 Call 8.250 2.370 2.370 0.000   0 2.515
SGMVM7 25/06/2015 Put 8.250 0.170 0.170 0.000   0 0.155
SGMV57 25/06/2015 Call 8.500 2.165 2.165 0.000   0 2.305
SGMV67 25/06/2015 Put 8.500 0.215 0.215 0.000   0 0.195
SGMVF7 25/06/2015 Call 8.750 1.965 1.965 0.000   0 2.100
SGMVG7 25/06/2015 Put 8.750 0.265 0.265 0.000   0 0.235
SGMVR7 25/06/2015 Call 9.000 1.770 1.770 0.000   0 1.905
SGMVS7 25/06/2015 Put 9.000 0.320 0.320 0.000   0 0.290
SGMVN7 25/06/2015 Call 9.250 1.595 1.595 0.000   0 1.715
SGMVO7 25/06/2015 Put 9.250 0.385 0.385 0.000   40 0.345
SGMV77 25/06/2015 Call 9.500 1.420 1.420 0.000   0 1.540
SGMV87 25/06/2015 Put 9.500 0.460 0.460 0.000   0 0.415
SGMVD7 25/06/2015 Call 9.750 1.260 1.260 0.000   0 1.375
SGMVE7 25/06/2015 Put 9.750 0.550 0.550 0.000   0 0.500
SGMVJ7 25/06/2015 Call 10.000 0.000 0.000 0.000   0 1.215
SGMVK7 25/06/2015 Put 10.000 0.000 0.000 0.000   0 0.585
SGMV37 25/06/2015 Call 10.250 0.970 0.970 0.000   0 1.070
SGMV47 25/06/2015 Put 10.250 0.755 0.755 0.000   0 0.690
SGMVB7 25/06/2015 Call 10.500 0.845 0.845 0.000   0 0.935
SGMVC7 25/06/2015 Put 10.500 0.880 0.880 0.000   0 0.805
SGMVP7 25/06/2015 Call 10.750 0.725 0.725 0.000   0 0.815
SGMVQ7 25/06/2015 Put 10.750 1.010 1.010 0.000   0 0.930
SGMVH7 25/06/2015 Call 11.000 0.625 0.625 0.000   0 0.700
SGMVI7 25/06/2015 Put 11.000 0.000 0.000 0.000   0 1.070
SGMV17 25/06/2015 Call 11.250 0.000 0.000 0.000   0 0.600
SGMV27 25/06/2015 Put 11.250 1.315 1.315 0.000   0 1.220
SGMV97 25/06/2015 Call 11.500 0.450 0.450 0.000   0 0.510
SGMVA7 25/06/2015 Put 11.500 1.485 1.485 0.000   0 1.380
SGMW17 25/06/2015 Call 11.750 0.375 0.375 0.000   0 0.425
SGMW27 25/06/2015 Put 11.750 1.660 1.660 0.000   0 1.550
SGMW97 25/06/2015 Call 12.000 0.310 0.310 0.000   0 0.360
SGMWA7 25/06/2015 Put 12.000 1.850 1.850 0.000   0 1.735
SGMWR7 25/06/2015 Call 12.250 0.260 0.260 0.000   0 0.295
SGMWS7 25/06/2015 Put 12.250 2.050 2.050 0.000   0 1.925
SGMWP7 25/06/2015 Call 12.500 0.210 0.210 0.000   0 0.250
SGMWQ7 25/06/2015 Put 12.500 2.250 2.250 0.000   0 2.125
SGMY77 25/06/2015 Call 12.750 0.170 0.170 0.000   0 0.200
SGMY87 25/06/2015 Put 12.750 2.465 2.465 0.000   0 2.330
SGMY57 25/06/2015 Call 13.000 0.135 0.135 0.000   0 0.165
SGMY67 25/06/2015 Put 13.000 2.680 2.680 0.000   0 2.545
SGMZ67 25/06/2015 Call 13.250 0.110 0.110 0.000   0 0.130
SGMZ77 25/06/2015 Put 13.250 2.905 2.905 0.000   0 2.765
SGMZ87 25/06/2015 Call 13.500 0.085 0.085 0.000   0 0.105
SGMZ97 25/06/2015 Put 13.500 3.135 3.135 0.000   0 2.990
SGMZO7 25/06/2015 Call 13.750 0.070 0.070 0.000   0 0.085
SGMZP7 25/06/2015 Put 13.750 3.365 3.365 0.000   0 3.220
SGMB68 25/06/2015 Call 14.000 0.055 0.055 0.000   0 0.070
SGMB78 25/06/2015 Put 14.000 3.600 3.600 0.000   0 3.455
SGMDW8 24/09/2015 Call 0.010 10.550 10.550 0.000   0 10.715
SGMG18 24/09/2015 Call 8.500 2.330 2.330 0.000   0 2.460
SGMG28 24/09/2015 Put 8.500 0.330 0.330 0.000   0 0.300
SGMEL8 24/09/2015 Call 8.750 2.140 2.140 0.000   0 2.275
SGMEM8 24/09/2015 Put 8.750 0.385 0.385 0.000   0 0.360
SGMEF8 24/09/2015 Call 9.000 1.965 1.965 0.000   0 2.090
SGMEG8 24/09/2015 Put 9.000 0.460 0.460 0.000   0 0.420
SGME48 24/09/2015 Call 9.250 1.790 1.790 0.000   0 1.915
SGME58 24/09/2015 Put 9.250 0.530 0.530 0.000   0 0.490
SGMDZ8 24/09/2015 Call 9.500 1.635 1.635 0.000   0 1.745
SGME18 24/09/2015 Put 9.500 0.620 0.620 0.000   0 0.570
SGMDQ8 24/09/2015 Call 9.750 1.480 1.480 0.000   0 1.590
SGMDR8 24/09/2015 Put 9.750 0.710 0.710 0.000   0 0.655
SGMD48 24/09/2015 Call 10.000 0.000 0.000 0.000   0 1.440
SGMD58 24/09/2015 Put 10.000 0.000 0.000 0.000   0 0.755
SGMCV8 24/09/2015 Call 10.250 1.200 1.200 0.000   0 1.305
SGMCW8 24/09/2015 Put 10.250 0.925 0.925 0.000   0 0.865
SGMDK8 24/09/2015 Call 10.500 1.080 1.080 0.000   0 1.165
SGMDL8 24/09/2015 Put 10.500 1.050 1.050 0.000   0 0.980
SGMDO8 24/09/2015 Call 10.750 0.960 0.960 0.000   0 1.050
SGMDP8 24/09/2015 Put 10.750 1.180 1.180 0.000   0 1.110
SGMD68 24/09/2015 Call 11.000 0.850 0.850 0.000   0 0.930
SGMD78 24/09/2015 Put 11.000 1.325 1.325 0.000   0 1.240
SGMCT8 24/09/2015 Call 11.250 0.000 0.000 0.000   0 0.830
SGMCU8 24/09/2015 Put 11.250 1.475 1.475 0.000   0 1.390
SGMDM8 24/09/2015 Call 11.500 0.660 0.660 0.000   0 0.730
SGMDN8 24/09/2015 Put 11.500 1.635 1.635 0.000   0 1.540
SGMDU8 24/09/2015 Call 11.750 0.580 0.580 0.000   0 0.645
SGMDV8 24/09/2015 Put 11.750 1.810 1.810 0.000   0 1.705
SGMCR8 24/09/2015 Call 12.000 0.505 0.505 0.000   0 0.565
SGMCS8 24/09/2015 Put 12.000 1.985 1.985 0.000   0 1.880
SGMCX8 24/09/2015 Call 12.250 0.440 0.440 0.000   0 0.490
SGMCY8 24/09/2015 Put 12.250 2.170 2.170 0.000   0 2.060
SGMDS8 24/09/2015 Call 12.500 0.375 0.375 0.000   0 0.430
SGMDT8 24/09/2015 Put 12.500 2.360 2.360 0.000   0 2.245
SGMD28 24/09/2015 Call 12.750 0.330 0.330 0.000   0 0.370
SGMD38 24/09/2015 Put 12.750 2.560 2.560 0.000   0 2.440
SGMD88 24/09/2015 Call 13.000 0.280 0.280 0.000   0 0.320
SGMD98 24/09/2015 Put 13.000 2.765 2.765 0.000   0 2.640
SGMCZ8 24/09/2015 Call 13.250 0.245 0.245 0.000   0 0.275
SGMD18 24/09/2015 Put 13.250 2.975 2.975 0.000   0 2.840

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.