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 10.050 Up 0.170 10.040 10.060 9.980 10.190 9.950 1,022,782 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMRT7 29/05/2014 Call 0.010 10.075 10.075 0.000   0 9.895
SGMS97 29/05/2014 Call 7.500 2.580 2.580 0.000   0 2.400
SGMSA7 29/05/2014 Put 7.500 0.020 0.020 0.000   0 0.015
SGMRW7 29/05/2014 Call 7.750 2.335 2.335 0.000   0 2.150
SGMRX7 29/05/2014 Put 7.750 0.020 0.020 0.000   0 0.020
SGMLU7 29/05/2014 Call 8.000 1.960 2.180 0.000   0 1.905
SGMLW7 29/05/2014 Put 8.000 0.020 0.020 0.000   0 0.020
SGMLS7 29/05/2014 Call 8.250 1.735 1.915 0.000   0 1.660
SGMLT7 29/05/2014 Put 8.250 0.008 0.020 0.000   0 0.025
SGMLQ7 29/05/2014 Call 8.500 1.490 1.670 0.000   0 1.420
SGMLR7 29/05/2014 Put 8.500 0.025 0.025 0.000   0 0.030
SGML37 29/05/2014 Call 8.750 1.250 1.430 0.000   0 1.185
SGML47 29/05/2014 Put 8.750 0.030 0.030 0.000   40 0.040
SGML57 29/05/2014 Call 9.000 1.035 1.175 0.000   0 0.955
SGML67 29/05/2014 Put 9.000 0.030 0.050 0.000   50 0.055
SGMLD7 29/05/2014 Call 9.250 0.810 0.950 0.000   0 0.740
SGMLE7 29/05/2014 Put 9.250 0.065 0.065 0.000   135 0.085
SGMKW7 29/05/2014 Call 9.500 0.605 0.745 0.000   0 0.545
SGMKX7 29/05/2014 Put 9.500 0.085 0.105 0.000   80 0.140
SGMKY7 29/05/2014 Call 9.750 0.430 0.530 0.000   0 0.380
SGMKZ7 29/05/2014 Put 9.750 0.145 0.170 0.000   61 0.220
SGML77 29/05/2014 Call 10.000 0.290 0.360 0.370 31 60 0.245
SGML87 29/05/2014 Put 10.000 0.230 0.265 0.000   71 0.340
SGMLL7 29/05/2014 Call 10.250 0.180 0.210 0.215 46 90 0.145
SGMLM7 29/05/2014 Put 10.250 0.345 0.435 0.000   10 0.490
SGML17 29/05/2014 Call 10.500 0.100 0.125 0.105 150 122 0.080
SGML27 29/05/2014 Put 10.500 0.495 0.615 0.000   30 0.680
SGMLB7 29/05/2014 Call 10.750 0.050 0.070 0.000   15 0.045
SGMLC7 29/05/2014 Put 10.750 0.675 0.815 0.000   0 0.895
SGMLF7 29/05/2014 Call 11.000 0.025 0.040 0.000   0 0.025
SGMLG7 29/05/2014 Put 11.000 0.895 1.035 0.000   0 1.125
SGMLN7 29/05/2014 Call 11.250 0.020 0.020 0.000   0 0.010
SGMLO7 29/05/2014 Put 11.250 1.135 1.275 0.000   0 1.370
SGMKU7 29/05/2014 Call 11.500 0.010 0.010 0.000   0 0.006
SGMKV7 29/05/2014 Put 11.500 1.360 1.540 0.000   0 1.620
SGML97 29/05/2014 Call 11.750 0.006 0.006 0.000   0 0.003
SGMLA7 29/05/2014 Put 11.750 1.610 1.790 0.000   0 1.870
SGMLH7 29/05/2014 Call 12.000 0.003 0.003 0.000   0 0.002
SGMLI7 29/05/2014 Put 12.000 1.940 1.940 0.000   0 2.120
SGMLJ7 29/05/2014 Call 12.250 0.002 0.002 0.000   0 0.001
SGMLK7 29/05/2014 Put 12.250 2.190 2.190 0.000   0 2.370
SGMN47 29/05/2014 Call 12.500 0.001 0.001 0.000   0 0.000
SGMN57 29/05/2014 Put 12.500 2.440 2.440 0.000   0 2.620
SGMNS7 29/05/2014 Call 12.750 0.000 0.000 0.000   0 0.000
SGMNT7 29/05/2014 Put 12.750 2.690 2.690 0.000   0 2.870
SGMP77 29/05/2014 Call 13.000 0.000 0.000 0.000   0 0.000
SGMP87 29/05/2014 Put 13.000 2.940 2.940 0.000   0 3.120
SGMDS7 26/06/2014 Call 0.010 10.095 10.095 0.000   0 9.915
SGMFH9 26/06/2014 Call 6.000 4.090 4.090 0.000   0 3.910
SGMFI9 26/06/2014 Put 6.000 0.007 0.007 0.000   0 0.010
SGMDX9 26/06/2014 Call 6.500 3.590 3.590 0.000   0 3.410
SGMDY9 26/06/2014 Put 6.500 0.015 0.015 0.000   0 0.025
SGMDT7 26/06/2014 Call 6.750 3.340 3.340 0.000   0 3.160
SGMDU7 26/06/2014 Put 6.750 0.025 0.025 0.000   0 0.025
SGMB49 26/06/2014 Call 7.000 3.095 3.095 0.000   0 2.915
SGMB59 26/06/2014 Put 7.000 0.030 0.030 0.000   0 0.030
SGMCR7 26/06/2014 Call 7.250 2.845 2.845 0.000   0 2.665
SGMCS7 26/06/2014 Put 7.250 0.030 0.030 0.000   0 0.030
SGMYS8 26/06/2014 Call 7.500 2.595 2.595 0.000   0 2.420
SGMYT8 26/06/2014 Put 7.500 0.035 0.035 0.000   0 0.035
SGMCT7 26/06/2014 Call 7.750 2.350 2.350 0.000   0 2.180
SGMCU7 26/06/2014 Put 7.750 0.035 0.035 0.000   0 0.035
SGMX38 26/06/2014 Call 8.000 1.990 2.210 0.000   0 1.940
SGMX48 26/06/2014 Put 8.000 0.040 0.040 0.000   0 0.040
SGMCN7 26/06/2014 Call 8.250 1.770 1.950 0.000   0 1.700
SGMCO7 26/06/2014 Put 8.250 0.025 0.040 0.000   0 0.050
SGMX98 26/06/2014 Call 8.500 1.530 1.710 0.000   0 1.470
SGMXA8 26/06/2014 Put 8.500 0.035 0.055 0.000   63 0.060
SGMCV7 26/06/2014 Call 8.750 1.300 1.480 0.000   0 1.245
SGMCW7 26/06/2014 Put 8.750 0.055 0.070 0.000   0 0.080
SGMX18 26/06/2014 Call 9.000 1.100 1.240 0.000   44 1.035
SGMX28 26/06/2014 Put 9.000 0.080 0.100 0.000   100 0.115
SGMCL7 26/06/2014 Call 9.250 0.895 1.025 0.000   0 0.835
SGMCM7 26/06/2014 Put 9.250 0.115 0.140 0.000   88 0.160
SGMXB8 26/06/2014 Call 9.500 0.700 0.830 0.000   0 0.655
SGMXC8 26/06/2014 Put 9.500 0.170 0.195 0.000   45 0.230
SGMCX7 26/06/2014 Call 9.750 0.535 0.650 0.000   0 0.500
SGMCY7 26/06/2014 Put 9.750 0.240 0.270 0.000   24 0.320
SGMXI8 26/06/2014 Call 10.000 0.385 0.495 0.000   50 0.365
SGMXJ8 26/06/2014 Put 10.000 0.335 0.375 0.000   43 0.435
SGMCP7 26/06/2014 Call 10.250 0.295 0.340 0.000   67 0.260
SGMCQ7 26/06/2014 Put 10.250 0.445 0.530 0.000   65 0.575
SGMX58 26/06/2014 Call 10.500 0.205 0.240 0.000   18 0.175
SGMX68 26/06/2014 Put 10.500 0.585 0.690 0.000   90 0.745
SGMDV7 26/06/2014 Call 10.750 0.135 0.145 0.145 300 20 0.120
SGMDW7 26/06/2014 Put 10.750 0.735 0.875 0.000   0 0.940
SGMXG8 26/06/2014 Call 11.000 0.085 0.110 0.000   44 0.080
SGMXH8 26/06/2014 Put 11.000 0.935 1.075 0.000   0 1.150
SGMF97 26/06/2014 Call 11.250 0.050 0.070 0.000   0 0.055
SGMFF7 26/06/2014 Put 11.250 1.155 1.295 0.000   0 1.380
SGMX78 26/06/2014 Call 11.500 0.030 0.050 0.000   20 0.040
SGMX88 26/06/2014 Put 11.500 1.370 1.550 0.000   0 1.620
SGMFK7 26/06/2014 Call 11.750 0.015 0.030 0.000   0 0.030
SGMFL7 26/06/2014 Put 11.750 1.610 1.790 0.000   0 1.870
SGMXD8 26/06/2014 Call 12.000 0.025 0.025 0.000   261 0.025
SGMXF8 26/06/2014 Put 12.000 1.940 1.940 0.000   0 2.120
SGMKQ7 26/06/2014 Call 12.250 0.020 0.020 0.000   0 0.020
SGMKR7 26/06/2014 Put 12.250 2.190 2.190 0.000   0 2.370
SGMKQ9 26/06/2014 Call 12.500 0.015 0.015 0.000   78 0.015
SGMKR9 26/06/2014 Put 12.500 2.440 2.440 0.000   0 2.620
SGMNU7 26/06/2014 Call 12.750 0.015 0.015 0.000   0 0.010
SGMNV7 26/06/2014 Put 12.750 2.695 2.695 0.000   0 2.870
SGMUB9 26/06/2014 Call 13.000 0.010 0.010 0.000   48 0.009
SGMUC9 26/06/2014 Put 13.000 2.950 2.950 0.000   0 3.120
SGMTR7 24/07/2014 Call 0.010 10.115 10.115 0.000      
SGMSB7 24/07/2014 Call 7.500 2.620 2.620 0.000   0 2.450
SGMSC7 24/07/2014 Put 7.500 0.025 0.025 0.000   0 0.030
SGMRY7 24/07/2014 Call 7.750 2.380 2.380 0.000   0 2.220
SGMRZ7 24/07/2014 Put 7.750 0.025 0.045 0.000   0 0.045
SGMQN7 24/07/2014 Call 8.000 2.145 2.145 0.000   0 1.990
SGMQO7 24/07/2014 Put 8.000 0.035 0.060 0.000   0 0.055
SGMQJ7 24/07/2014 Call 8.250 1.910 1.910 0.000   0 1.760
SGMQK7 24/07/2014 Put 8.250 0.040 0.080 0.000   0 0.075
SGMQH7 24/07/2014 Call 8.500 1.680 1.680 0.000   0 1.535
SGMQI7 24/07/2014 Put 8.500 0.065 0.085 0.000   0 0.095
SGMPL7 24/07/2014 Call 8.750 1.460 1.460 0.000   0 1.325
SGMPM7 24/07/2014 Put 8.750 0.090 0.115 0.000   0 0.130
SGMPN7 24/07/2014 Call 9.000 1.250 1.250 0.000   0 1.120
SGMPO7 24/07/2014 Put 9.000 0.125 0.150 0.000   0 0.175
SGMPP7 24/07/2014 Call 9.250 0.975 1.105 0.000   0 0.930
SGMPQ7 24/07/2014 Put 9.250 0.175 0.205 0.000   0 0.235
SGMPR7 24/07/2014 Call 9.500 0.800 0.920 0.000   0 0.755
SGMPS7 24/07/2014 Put 9.500 0.235 0.270 0.000   0 0.310
SGMPT7 24/07/2014 Call 9.750 0.635 0.745 0.000   10 0.600
SGMPU7 24/07/2014 Put 9.750 0.315 0.355 0.000   0 0.410
SGMPV7 24/07/2014 Call 10.000 0.500 0.600 0.000   0 0.465
SGMPW7 24/07/2014 Put 10.000 0.415 0.460 0.000   0 0.525
SGMPX7 24/07/2014 Call 10.250 0.400 0.450 0.000   40 0.350
SGMPY7 24/07/2014 Put 10.250 0.535 0.585 0.000   0 0.670
SGMPZ7 24/07/2014 Call 10.500 0.295 0.340 0.000   0 0.260
SGMQ17 24/07/2014 Put 10.500 0.670 0.775 0.000   0 0.830
SGMQ27 24/07/2014 Call 10.750 0.210 0.250 0.000   0 0.190
SGMQ37 24/07/2014 Put 10.750 0.880 0.880 0.000   0 1.010
SGMQ47 24/07/2014 Call 11.000 0.150 0.185 0.000   0 0.135
SGMQ57 24/07/2014 Put 11.000 1.070 1.070 0.000   0 1.210
SGMQ67 24/07/2014 Call 11.250 0.105 0.130 0.000   0 0.095
SGMQ77 24/07/2014 Put 11.250 1.270 1.270 0.000   0 1.425
SGMQ87 24/07/2014 Call 11.500 0.070 0.095 0.000   0 0.065
SGMQ97 24/07/2014 Put 11.500 1.490 1.490 0.000   0 1.650
SGMQA7 24/07/2014 Call 11.750 0.045 0.065 0.000   0 0.045
SGMQB7 24/07/2014 Put 11.750 1.720 1.720 0.000   0 1.890
SGMQC7 24/07/2014 Call 12.000 0.030 0.045 0.000   0 0.035
SGMQD7 24/07/2014 Put 12.000 1.960 1.960 0.000   0 2.135
SGMQE7 24/07/2014 Call 12.250 0.010 0.045 0.000   0 0.025
SGMQF7 24/07/2014 Put 12.250 2.210 2.210 0.000   0 2.385
SGMQP7 24/07/2014 Call 12.500 0.020 0.020 0.000   0 0.020
SGMQQ7 24/07/2014 Put 12.500 2.460 2.460 0.000   0 2.630
SGMSD7 28/08/2014 Call 7.500 2.650 2.650 0.000   0 2.495
SGMSE7 28/08/2014 Put 7.500 0.050 0.050 0.000   0 0.060
SGMS17 28/08/2014 Call 7.750 2.425 2.425 0.000   0 2.270
SGMS27 28/08/2014 Put 7.750 0.045 0.080 0.000   0 0.075
SGMR67 28/08/2014 Call 8.000 2.200 2.200 0.000   0 2.050
SGMR77 28/08/2014 Put 8.000 0.060 0.100 0.000   0 0.095
SGMQZ7 28/08/2014 Call 8.250 1.980 1.980 0.000   0 1.830
SGMR17 28/08/2014 Put 8.250 0.080 0.120 0.000   0 0.125
SGMRP7 28/08/2014 Call 8.500 1.765 1.765 0.000   0 1.620
SGMRQ7 28/08/2014 Put 8.500 0.110 0.155 0.000   0 0.160
SGMRL7 28/08/2014 Call 8.750 1.555 1.555 0.000   0 1.420
SGMRM7 28/08/2014 Put 8.750 0.140 0.190 0.000   0 0.205
SGMR47 28/08/2014 Call 9.000 1.360 1.360 0.000   0 1.225
SGMR57 28/08/2014 Put 9.000 0.190 0.245 0.000   0 0.260
SGMQT7 28/08/2014 Call 9.250 1.170 1.170 0.000   0 1.045
SGMQU7 28/08/2014 Put 9.250 0.250 0.310 0.000   0 0.330
SGMRF7 28/08/2014 Call 9.500 0.915 1.035 0.000   0 0.880
SGMRG7 28/08/2014 Put 9.500 0.315 0.385 0.000   0 0.415
SGMRJ7 28/08/2014 Call 9.750 0.755 0.875 0.000   0 0.735
SGMRK7 28/08/2014 Put 9.750 0.405 0.485 0.000   0 0.520
SGMR27 28/08/2014 Call 10.000 0.620 0.725 0.000   11 0.600
SGMR37 28/08/2014 Put 10.000 0.505 0.595 0.000   0 0.635
SGMQV7 28/08/2014 Call 10.250 0.500 0.600 0.000   0 0.485
SGMQW7 28/08/2014 Put 10.250 0.625 0.725 0.000   0 0.770
SGMRH7 28/08/2014 Call 10.500 0.395 0.485 0.000   0 0.385
SGMRI7 28/08/2014 Put 10.500 0.770 0.870 0.000   0 0.925
SGMR87 28/08/2014 Call 10.750 0.310 0.390 0.000   0 0.305
SGMR97 28/08/2014 Put 10.750 0.920 1.040 0.000   0 1.095
SGMQX7 28/08/2014 Call 11.000 0.240 0.310 0.000   0 0.240
SGMQY7 28/08/2014 Put 11.000 1.150 1.150 0.000   0 1.280
SGMRR7 28/08/2014 Call 11.250 0.185 0.245 0.000   0 0.185
SGMRS7 28/08/2014 Put 11.250 1.340 1.340 0.000   0 1.475
SGMRN7 28/08/2014 Call 11.500 0.135 0.195 0.000   0 0.140
SGMRO7 28/08/2014 Put 11.500 1.540 1.540 0.000   0 1.685
SGMS57 28/08/2014 Call 11.750 0.100 0.150 0.000   0 0.105
SGMS67 28/08/2014 Put 11.750 1.750 1.750 0.000   0 1.910
SGMJ37 25/09/2014 Call 0.010 10.165 10.165 0.000   0 9.985
SGMNM9 25/09/2014 Call 6.500 3.655 3.655 0.000   0 3.475
SGMNN9 25/09/2014 Put 6.500 0.025 0.025 0.000   0 0.030
SGMN69 25/09/2014 Call 7.000 3.170 3.170 0.000   0 3.005
SGMN79 25/09/2014 Put 7.000 0.040 0.040 0.000   0 0.055
SGMLT9 25/09/2014 Call 7.500 2.700 2.700 0.000   0 2.550
SGMLU9 25/09/2014 Put 7.500 0.065 0.065 0.000   0 0.090
SGMI17 25/09/2014 Call 7.750 2.475 2.475 0.000   0 2.325
SGMI27 25/09/2014 Put 7.750 0.085 0.085 0.000   0 0.115
SGMLF9 25/09/2014 Call 8.000 2.255 2.255 0.000   0 2.105
SGMLG9 25/09/2014 Put 8.000 0.110 0.110 0.000   0 0.140
SGMIG7 25/09/2014 Call 8.250 2.035 2.035 0.000   0 1.900
SGMIH7 25/09/2014 Put 8.250 0.140 0.140 0.000   0 0.175
SGMLR9 25/09/2014 Call 8.500 1.830 1.830 0.000   0 1.695
SGMLS9 25/09/2014 Put 8.500 0.175 0.175 0.000   0 0.220
SGMGY7 25/09/2014 Call 8.750 1.630 1.630 0.000   0 1.495
SGMGZ7 25/09/2014 Put 8.750 0.225 0.225 0.000   0 0.270
SGMLD9 25/09/2014 Call 9.000 1.435 1.435 0.000   0 1.315
SGMLE9 25/09/2014 Put 9.000 0.280 0.280 0.000   0 0.335
SGMII7 25/09/2014 Call 9.250 1.255 1.255 0.000   0 1.140
SGMIJ7 25/09/2014 Put 9.250 0.310 0.395 0.000   0 0.410
SGMLP9 25/09/2014 Call 9.500 1.085 1.085 0.000   40 0.980
SGMLQ9 25/09/2014 Put 9.500 0.380 0.490 0.000   0 0.500
SGMI77 25/09/2014 Call 9.750 0.930 0.930 0.000   8 0.835
SGMI87 25/09/2014 Put 9.750 0.470 0.580 0.000   0 0.605
SGMLJ9 25/09/2014 Call 10.000 0.790 0.790 0.000   17 0.705
SGMLK9 25/09/2014 Put 10.000 0.635 0.635 0.000   0 0.725
SGMI37 25/09/2014 Call 10.250 0.665 0.665 0.000   0 0.590
SGMI47 25/09/2014 Put 10.250 0.755 0.755 0.000   0 0.855
SGMLN9 25/09/2014 Call 10.500 0.550 0.550 0.000   0 0.490
SGMLO9 25/09/2014 Put 10.500 0.890 0.890 0.000   10 1.005
SGMI97 25/09/2014 Call 10.750 0.455 0.455 0.000   0 0.405
SGMIF7 25/09/2014 Put 10.750 1.040 1.040 0.000   0 1.170
SGMLH9 25/09/2014 Call 11.000 0.325 0.405 0.000   0 0.325
SGMLI9 25/09/2014 Put 11.000 1.210 1.210 0.000   0 1.345
SGMI57 25/09/2014 Call 11.250 0.250 0.335 0.000   0 0.265
SGMI67 25/09/2014 Put 11.250 1.390 1.390 0.000   0 1.535
SGMLL9 25/09/2014 Call 11.500 0.235 0.235 0.000   0 0.215
SGMLM9 25/09/2014 Put 11.500 1.580 1.580 0.000   0 1.740
SGMJ67 25/09/2014 Call 11.750 0.185 0.185 0.000   0 0.170
SGMJ77 25/09/2014 Put 11.750 1.785 1.785 0.000   0 1.950
SGMLX9 25/09/2014 Call 12.000 0.140 0.140 0.000   0 0.135
SGMLY9 25/09/2014 Put 12.000 2.000 2.000 0.000   0 2.175
SGMKS7 25/09/2014 Call 12.250 0.105 0.105 0.000   0 0.105
SGMKT7 25/09/2014 Put 12.250 2.225 2.225 0.000   0 2.405
SGMM29 25/09/2014 Call 12.500 0.075 0.075 0.000   0 0.080
SGMM39 25/09/2014 Put 12.500 2.460 2.460 0.000   0 2.635
SGMNW7 25/09/2014 Call 12.750 0.055 0.055 0.000   0 0.060
SGMNX7 25/09/2014 Put 12.750 2.700 2.700 0.000   0 2.875
SGMUD9 25/09/2014 Call 13.000 0.040 0.040 0.000   0 0.040
SGMUE9 25/09/2014 Put 13.000 2.945 2.945 0.000   0 3.120
SGMT77 30/10/2014 Call 8.250 2.085 2.085 0.000      
SGMT87 30/10/2014 Put 8.250 0.200 0.200 0.000      
SGMSY7 30/10/2014 Call 8.500 1.885 1.885 0.000      
SGMSZ7 30/10/2014 Put 8.500 0.245 0.245 0.000      
SGMTF7 30/10/2014 Call 8.750 1.685 1.685 0.000      
SGMTG7 30/10/2014 Put 8.750 0.300 0.300 0.000      
SGMTP7 30/10/2014 Call 9.000 1.500 1.500 0.000      
SGMTQ7 30/10/2014 Put 9.000 0.370 0.370 0.000      
SGMT37 30/10/2014 Call 9.250 1.330 1.330 0.000      
SGMT47 30/10/2014 Put 9.250 0.445 0.445 0.000      
SGMT17 30/10/2014 Call 9.500 1.165 1.165 0.000      
SGMT27 30/10/2014 Put 9.500 0.530 0.530 0.000      
SGMTH7 30/10/2014 Call 9.750 1.020 1.020 0.000      
SGMTI7 30/10/2014 Put 9.750 0.635 0.635 0.000      
SGMTN7 30/10/2014 Call 10.000 0.885 0.885 0.000      
SGMTO7 30/10/2014 Put 10.000 0.745 0.745 0.000      
SGMTB7 30/10/2014 Call 10.250 0.760 0.760 0.000      
SGMTC7 30/10/2014 Put 10.250 0.870 0.870 0.000      
SGMSW7 30/10/2014 Call 10.500 0.650 0.650 0.000      
SGMSX7 30/10/2014 Put 10.500 1.010 1.010 0.000      
SGMTL7 30/10/2014 Call 10.750 0.550 0.550 0.000      
SGMTM7 30/10/2014 Put 10.750 1.155 1.155 0.000      
SGMT57 30/10/2014 Call 11.000 0.465 0.465 0.000      
SGMT67 30/10/2014 Put 11.000 1.315 1.315 0.000      
SGMT97 30/10/2014 Call 11.250 0.390 0.390 0.000      
SGMTA7 30/10/2014 Put 11.250 1.490 1.490 0.000      
SGMTD7 30/10/2014 Call 11.500 0.325 0.325 0.000      
SGMTE7 30/10/2014 Put 11.500 1.675 1.675 0.000      
SGMTJ7 30/10/2014 Call 11.750 0.270 0.270 0.000      
SGMTK7 30/10/2014 Put 11.750 1.865 1.865 0.000      
SGMMW7 18/12/2014 Call 0.010 10.075 10.075 0.000   0 9.895
SGMFJ9 18/12/2014 Call 6.000 4.155 4.155 0.000   0 3.985
SGMFK9 18/12/2014 Put 6.000 0.035 0.035 0.000   0 0.050
SGMDZ9 18/12/2014 Call 6.500 3.680 3.680 0.000   0 3.520
SGME19 18/12/2014 Put 6.500 0.060 0.060 0.000   19 0.080
SGMB69 18/12/2014 Call 7.000 3.215 3.215 0.000   0 3.065
SGMB79 18/12/2014 Put 7.000 0.095 0.095 0.000   50 0.120
SGMYU8 18/12/2014 Call 7.500 2.765 2.765 0.000   0 2.635
SGMYV8 18/12/2014 Put 7.500 0.145 0.145 0.000   0 0.180
SGMS37 18/12/2014 Call 7.750 2.555 2.555 0.000   0 2.425
SGMS47 18/12/2014 Put 7.750 0.175 0.175 0.000   0 0.220
SGMXW8 18/12/2014 Call 8.000 2.345 2.345 0.000   0 2.225
SGMXY8 18/12/2014 Put 8.000 0.215 0.215 0.000   0 0.260
SGMQL7 18/12/2014 Call 8.250 2.145 2.145 0.000   0 2.025
SGMQM7 18/12/2014 Put 8.250 0.260 0.260 0.000   100 0.310
SGMXU8 18/12/2014 Call 8.500 1.950 1.950 0.000   0 1.845
SGMXV8 18/12/2014 Put 8.500 0.310 0.310 0.000   39 0.370
SGMM47 18/12/2014 Call 8.750 1.770 1.770 0.000   0 1.665
SGMM57 18/12/2014 Put 8.750 0.370 0.370 0.000   0 0.440
SGMXM8 18/12/2014 Call 9.000 1.590 1.590 0.000   0 1.500
SGMXN8 18/12/2014 Put 9.000 0.440 0.440 0.000   0 0.520
SGMMC7 18/12/2014 Call 9.250 1.425 1.425 0.000   0 1.340
SGMMD7 18/12/2014 Put 9.250 0.525 0.525 0.000   0 0.605
SGMXS8 18/12/2014 Call 9.500 1.270 1.270 0.000   0 1.195
SGMXT8 18/12/2014 Put 9.500 0.615 0.615 0.000   55 0.710
SGMM27 18/12/2014 Call 9.750 1.125 1.125 0.000   0 1.055
SGMM37 18/12/2014 Put 9.750 0.720 0.720 0.000   0 0.820
SGMXK8 18/12/2014 Call 10.000 0.990 0.990 0.000   0 0.935
SGMXL8 18/12/2014 Put 10.000 0.835 0.835 0.000   20 0.945
SGMMA7 18/12/2014 Call 10.250 0.865 0.865 0.000   0 0.815
SGMMB7 18/12/2014 Put 10.250 0.960 0.960 0.000   20 1.075
SGMY28 18/12/2014 Call 10.500 0.755 0.755 0.000   0 0.715
SGMY38 18/12/2014 Put 10.500 1.095 1.095 0.000   0 1.215
SGMLZ7 18/12/2014 Call 10.750 0.655 0.655 0.000   0 0.620
SGMM17 18/12/2014 Put 10.750 1.240 1.240 0.000   10 1.370
SGMXO8 18/12/2014 Call 11.000 0.570 0.570 0.000   0 0.535
SGMXP8 18/12/2014 Put 11.000 1.400 1.400 0.000   30 1.535
SGMM67 18/12/2014 Call 11.250 0.490 0.490 0.000   0 0.460
SGMM77 18/12/2014 Put 11.250 1.570 1.570 0.000   20 1.710
SGMXZ8 18/12/2014 Call 11.500 0.420 0.420 0.000   0 0.395
SGMY18 18/12/2014 Put 11.500 1.750 1.750 0.000   0 1.895
SGMLX7 18/12/2014 Call 11.750 0.350 0.350 0.000   0 0.335
SGMLY7 18/12/2014 Put 11.750 1.935 1.935 0.000   0 2.095
SGMXQ8 18/12/2014 Call 12.000 0.295 0.295 0.000   0 0.290
SGMXR8 18/12/2014 Put 12.000 2.125 2.125 0.000   0 2.300
SGMM87 18/12/2014 Call 12.250 0.240 0.240 0.000   10 0.240
SGMM97 18/12/2014 Put 12.250 2.330 2.330 0.000   0 2.510
SGMKS9 18/12/2014 Call 12.500 0.200 0.200 0.000   10 0.205
SGMKT9 18/12/2014 Put 12.500 2.540 2.540 0.000   0 2.720
SGMNY7 18/12/2014 Call 12.750 0.160 0.160 0.000   0 0.170
SGMNZ7 18/12/2014 Put 12.750 2.755 2.755 0.000   0 2.940
SGMUF9 18/12/2014 Call 13.000 0.135 0.135 0.000   10 0.140
SGMUG9 18/12/2014 Put 13.000 2.970 2.970 0.000   0 3.165
SGMST7 26/03/2015 Call 0.010 10.035 10.035 0.000   0 9.850
SGMCH7 26/03/2015 Call 6.500 3.775 3.775 0.000   0 3.590
SGMCI7 26/03/2015 Put 6.500 0.125 0.125 0.000   0 0.140
SGMXJ9 26/03/2015 Call 7.000 3.315 3.315 0.000   0 3.160
SGMXK9 26/03/2015 Put 7.000 0.170 0.170 0.000   1 0.205
SGMXA9 26/03/2015 Call 7.500 2.885 2.885 0.000   0 2.755
SGMXB9 26/03/2015 Put 7.500 0.240 0.240 0.000   1 0.285
SGMX19 26/03/2015 Call 8.000 2.485 2.485 0.000   0 2.380
SGMX29 26/03/2015 Put 8.000 0.335 0.335 0.000   0 0.390
SGMSP7 26/03/2015 Call 8.250 2.295 2.295 0.000   0 2.205
SGMSQ7 26/03/2015 Put 8.250 0.390 0.390 0.000   0 0.460
SGMWU9 26/03/2015 Call 8.500 2.115 2.115 0.000   0 2.030
SGMWV9 26/03/2015 Put 8.500 0.455 0.455 0.000   0 0.525
SGMSJ7 26/03/2015 Call 8.750 1.940 1.940 0.000   0 1.865
SGMSK7 26/03/2015 Put 8.750 0.525 0.525 0.000   0 0.610
SGMX39 26/03/2015 Call 9.000 1.775 1.775 0.000   0 1.705
SGMX49 26/03/2015 Put 9.000 0.610 0.610 0.000   0 0.695
SGMSR7 26/03/2015 Call 9.250 1.615 1.615 0.000   0 1.555
SGMSS7 26/03/2015 Put 9.250 0.695 0.695 0.000   0 0.795
SGMWS9 26/03/2015 Call 9.500 1.470 1.470 0.000   0 1.415
SGMWT9 26/03/2015 Put 9.500 0.800 0.800 0.000   0 0.900
SGMSH7 26/03/2015 Call 9.750 1.325 1.325 0.000   0 1.285
SGMSI7 26/03/2015 Put 9.750 0.905 0.905 0.000   0 1.015
SGMWM9 26/03/2015 Call 10.000 1.195 1.195 0.000   0 1.165
SGMWN9 26/03/2015 Put 10.000 1.025 1.025 0.000   0 1.140
SGMSF7 26/03/2015 Call 10.250 1.075 1.075 0.000   0 1.045
SGMSG7 26/03/2015 Put 10.250 1.150 1.150 0.000   0 1.270
SGMWW9 26/03/2015 Call 10.500 0.960 0.960 0.000   0 0.945
SGMWX9 26/03/2015 Put 10.500 1.285 1.285 0.000   0 1.415
SGMSL7 26/03/2015 Call 10.750 0.860 0.860 0.000   0 0.845
SGMSM7 26/03/2015 Put 10.750 1.425 1.425 0.000   0 1.560
SGMWO9 26/03/2015 Call 11.000 0.760 0.760 0.000   0 0.755
SGMWP9 26/03/2015 Put 11.000 1.580 1.580 0.000   0 1.720
SGMSN7 26/03/2015 Call 11.250 0.680 0.680 0.000   0 0.670
SGMSO7 26/03/2015 Put 11.250 1.740 1.740 0.000   0 1.880
SGMWY9 26/03/2015 Call 11.500 0.600 0.600 0.000   0 0.585
SGMWZ9 26/03/2015 Put 11.500 1.910 1.910 0.000   0 2.060
SGMSU7 26/03/2015 Call 11.750 0.530 0.530 0.000   0 0.515
SGMSV7 26/03/2015 Put 11.750 2.090 2.090 0.000   0 2.240
SGMWQ9 26/03/2015 Call 12.000 0.460 0.460 0.000   0 0.445
SGMWR9 26/03/2015 Put 12.000 2.270 2.270 0.000   0 2.430
SGMYS9 26/03/2015 Call 12.500 0.340 0.340 0.000   0 0.335
SGMYT9 26/03/2015 Put 12.500 2.650 2.650 0.000   0 2.825
SGMZ69 26/03/2015 Call 13.000 0.250 0.250 0.000   0 0.250
SGMZ79 26/03/2015 Put 13.000 3.060 3.060 0.000   0 3.240
SGMFL9 25/06/2015 Call 6.000 4.235 4.235 0.000   0 4.075
SGMFM9 25/06/2015 Put 6.000 0.115 0.115 0.000   0 0.140
SGME29 25/06/2015 Call 6.500 3.790 3.790 0.000   0 3.640
SGME39 25/06/2015 Put 6.500 0.170 0.170 0.000   0 0.200
SGMCK9 25/06/2015 Call 7.000 3.365 3.365 0.000   0 3.230
SGMCL9 25/06/2015 Put 7.000 0.235 0.235 0.000   0 0.280
SGMCM9 25/06/2015 Call 7.500 2.965 2.965 0.000   0 2.840
SGMCN9 25/06/2015 Put 7.500 0.325 0.325 0.000   0 0.375
SGMCI9 25/06/2015 Call 8.000 2.590 2.590 0.000   0 2.485
SGMCJ9 25/06/2015 Put 8.000 0.435 0.435 0.000   0 0.500
SGMCO9 25/06/2015 Call 8.500 2.235 2.235 0.000   0 2.150
SGMCP9 25/06/2015 Put 8.500 0.575 0.575 0.000   0 0.650
SGMCG9 25/06/2015 Call 9.000 1.915 1.915 0.000   0 1.845
SGMCH9 25/06/2015 Put 9.000 0.745 0.745 0.000   0 0.830
SGMCQ9 25/06/2015 Call 9.500 1.625 1.625 0.000   0 1.565
SGMCR9 25/06/2015 Put 9.500 0.940 0.940 0.000   0 1.040
SGMC99 25/06/2015 Call 10.000 1.360 1.360 0.000   0 1.320
SGMCF9 25/06/2015 Put 10.000 1.170 1.170 0.000   0 1.285
SGMCS9 25/06/2015 Call 10.500 1.125 1.125 0.000   0 1.090
SGMCT9 25/06/2015 Put 10.500 1.425 1.425 0.000   0 1.555
SGMC79 25/06/2015 Call 11.000 0.925 0.925 0.000   0 0.890
SGMC89 25/06/2015 Put 11.000 1.715 1.715 0.000   0 1.850
SGMCW9 25/06/2015 Call 11.500 0.750 0.750 0.000   0 0.720
SGMCX9 25/06/2015 Put 11.500 2.030 2.030 0.000   0 2.175
SGMCY9 25/06/2015 Call 12.000 0.595 0.595 0.000   0 0.575
SGMCZ9 25/06/2015 Put 12.000 2.375 2.375 0.000   0 2.530
SGMKU9 25/06/2015 Call 12.500 0.465 0.465 0.000   0 0.450
SGMKV9 25/06/2015 Put 12.500 2.745 2.745 0.000   0 2.910
SGMUH9 25/06/2015 Call 13.000 0.370 0.370 0.000   0 0.355
SGMUI9 25/06/2015 Put 13.000 3.135 3.135 0.000   0 3.305
SGMIO7 24/09/2015 Call 7.500 3.090 3.090 0.000   0 2.945
SGMIP7 24/09/2015 Put 7.500 0.475 0.475 0.000   0 0.505
SGMIY7 24/09/2015 Call 8.000 2.755 2.755 0.000   0 2.615
SGMIZ7 24/09/2015 Put 8.000 0.625 0.625 0.000   0 0.665
SGMIK7 24/09/2015 Call 8.500 2.445 2.445 0.000   0 2.315
SGMIL7 24/09/2015 Put 8.500 0.795 0.795 0.000   0 0.845
SGMJ17 24/09/2015 Call 9.000 2.150 2.150 0.000   0 2.030
SGMJ27 24/09/2015 Put 9.000 0.985 0.985 0.000   0 1.045
SGMIM7 24/09/2015 Call 9.500 1.890 1.890 0.000   0 1.775
SGMIN7 24/09/2015 Put 9.500 1.205 1.205 0.000   0 1.270
SGMIS7 24/09/2015 Call 10.000 1.645 1.645 0.000   0 1.540
SGMIT7 24/09/2015 Put 10.000 1.450 1.450 0.000   0 1.530
SGMIU7 24/09/2015 Call 10.500 1.420 1.420 0.000   0 1.325
SGMIV7 24/09/2015 Put 10.500 1.715 1.715 0.000   0 1.800
SGMIQ7 24/09/2015 Call 11.000 1.225 1.225 0.000   0 1.135
SGMIR7 24/09/2015 Put 11.000 2.010 2.010 0.000   0 2.105
SGMIW7 24/09/2015 Call 11.500 1.035 1.035 0.000   0 0.965
SGMIX7 24/09/2015 Put 11.500 2.320 2.320 0.000   0 2.425
SGMJ47 24/09/2015 Call 12.000 0.880 0.880 0.000   0 0.810
SGMJ57 24/09/2015 Put 12.000 2.655 2.655 0.000   0 2.765
SGMJE7 24/09/2015 Call 12.500 0.740 0.740 0.000   0 0.680
SGMJF7 24/09/2015 Put 12.500 3.015 3.015 0.000   0 3.135
SGMN67 24/09/2015 Call 13.000 0.615 0.615 0.000   0 0.560
SGMN77 24/09/2015 Put 13.000 3.385 3.385 0.000   0 3.515
SGMCJ7 17/12/2015 Call 6.500 3.905 3.905 0.000   0 3.750
SGMCK7 17/12/2015 Put 6.500 0.280 0.280 0.000   0 0.320
SGMQX9 17/12/2015 Call 7.000 3.510 3.510 0.000   0 3.370
SGMQY9 17/12/2015 Put 7.000 0.380 0.380 0.000   0 0.425
SGMQN9 17/12/2015 Call 7.500 3.140 3.140 0.000   0 3.015
SGMQO9 17/12/2015 Put 7.500 0.490 0.490 0.000   0 0.550
SGMQZ9 17/12/2015 Call 8.000 2.790 2.790 0.000   0 2.680
SGMR19 17/12/2015 Put 8.000 0.630 0.630 0.000   0 0.690
SGMQJ9 17/12/2015 Call 8.500 2.475 2.475 0.000   0 2.370
SGMQK9 17/12/2015 Put 8.500 0.790 0.790 0.000   0 0.870
SGMQV9 17/12/2015 Call 9.000 2.175 2.175 0.000   0 2.090
SGMQW9 17/12/2015 Put 9.000 0.975 0.975 0.000   0 1.065
SGMQL9 17/12/2015 Call 9.500 1.900 1.900 0.000   0 1.825
SGMQM9 17/12/2015 Put 9.500 1.190 1.190 0.000   0 1.285
SGMQT9 17/12/2015 Call 10.000 1.655 1.655 0.000   0 1.590
SGMQU9 17/12/2015 Put 10.000 1.430 1.430 0.000   0 1.530
SGMQP9 17/12/2015 Call 10.500 1.425 1.425 0.000   0 1.370
SGMQQ9 17/12/2015 Put 10.500 1.685 1.685 0.000   0 1.805
SGMQR9 17/12/2015 Call 11.000 1.220 1.220 0.000   0 1.175
SGMQS9 17/12/2015 Put 11.000 1.965 1.965 0.000   0 2.090
SGMR29 17/12/2015 Call 11.500 1.040 1.040 0.000   0 1.000
SGMR39 17/12/2015 Put 11.500 2.275 2.275 0.000   0 2.410
SGMRF9 17/12/2015 Call 12.000 0.875 0.875 0.000   0 0.835
SGMRG9 17/12/2015 Put 12.000 2.605 2.605 0.000   0 2.745
SGMSZ9 17/12/2015 Call 12.500 0.735 0.735 0.000   0 0.705
SGMT19 17/12/2015 Put 12.500 2.950 2.950 0.000   0 3.100
SGMUJ9 17/12/2015 Call 13.000 0.610 0.610 0.000   0 0.580
SGMUK9 17/12/2015 Put 13.000 3.320 3.320 0.000   0 3.475
SGMDQ7 23/06/2016 Call 6.500 4.005 4.005 0.000   0 3.855
SGMDR7 23/06/2016 Put 6.500 0.400 0.400 0.000   0 0.435
SGMD67 23/06/2016 Call 7.000 3.635 3.635 0.000   0 3.505
SGMD77 23/06/2016 Put 7.000 0.510 0.510 0.000   0 0.555
SGMDK7 23/06/2016 Call 7.500 3.290 3.290 0.000   0 3.165
SGMDL7 23/06/2016 Put 7.500 0.650 0.650 0.000   0 0.700
SGMCZ7 23/06/2016 Call 8.000 2.970 2.970 0.000   0 2.855
SGMD17 23/06/2016 Put 8.000 0.800 0.800 0.000   0 0.865
SGMDM7 23/06/2016 Call 8.500 2.665 2.665 0.000   0 2.565
SGMDN7 23/06/2016 Put 8.500 0.975 0.975 0.000   0 1.045
SGMD27 23/06/2016 Call 9.000 2.395 2.395 0.000   0 2.300
SGMD37 23/06/2016 Put 9.000 1.175 1.175 0.000   0 1.255
SGMD87 23/06/2016 Call 9.500 2.130 2.130 0.000   0 2.050
SGMD97 23/06/2016 Put 9.500 1.390 1.390 0.000   0 1.485
SGMD47 23/06/2016 Call 10.000 1.900 1.900 0.000   0 1.820
SGMD57 23/06/2016 Put 10.000 1.640 1.640 0.000   0 1.735
SGMDO7 23/06/2016 Call 10.500 1.675 1.675 0.000   0 1.610
SGMDP7 23/06/2016 Put 10.500 1.900 1.900 0.000   0 2.010
SGMDX7 23/06/2016 Call 11.000 1.485 1.485 0.000   0 1.415
SGMDY7 23/06/2016 Put 11.000 2.180 2.180 0.000   0 2.290
SGMF57 23/06/2016 Call 11.500 1.295 1.295 0.000   0 1.240
SGMF67 23/06/2016 Put 11.500 2.480 2.480 0.000   0 2.605
SGMFM7 23/06/2016 Call 12.000 1.130 1.130 0.000   0 1.075
SGMFN7 23/06/2016 Put 12.000 2.790 2.790 0.000   0 2.925
SGMJG7 23/06/2016 Call 12.500 0.975 0.975 0.000   0 0.930
SGMJH7 23/06/2016 Put 12.500 3.130 3.130 0.000   0 3.270
SGMN87 23/06/2016 Call 13.000 0.845 0.845 0.000   0 0.800
SGMN97 23/06/2016 Put 13.000 3.480 3.480 0.000   0 3.625
SGMQR7 22/12/2016 Call 7.500 3.010 3.010 0.000   0 2.865
SGMQS7 22/12/2016 Put 7.500 0.585 0.585 0.000   0 0.615
SGMP97 22/12/2016 Call 8.000 2.695 2.695 0.000   0 2.560
SGMPK7 22/12/2016 Put 8.000 0.760 0.760 0.000   0 0.800
SGMMK7 22/12/2016 Call 8.500 2.410 2.410 0.000   0 2.280
SGMML7 22/12/2016 Put 8.500 0.955 0.955 0.000   0 1.005
SGMMS7 22/12/2016 Call 9.000 2.150 2.150 0.000   0 2.030
SGMMT7 22/12/2016 Put 9.000 1.180 1.180 0.000   0 1.235
SGMMI7 22/12/2016 Call 9.500 1.920 1.920 0.000   0 1.805
SGMMJ7 22/12/2016 Put 9.500 1.425 1.425 0.000   0 1.490
SGMMU7 22/12/2016 Call 10.000 1.710 1.710 0.000   0 1.605
SGMMV7 22/12/2016 Put 10.000 1.690 1.690 0.000   0 1.765
SGMMM7 22/12/2016 Call 10.500 1.525 1.525 0.000   0 1.430
SGMMN7 22/12/2016 Put 10.500 1.980 1.980 0.000   0 2.060
SGMMG7 22/12/2016 Call 11.000 1.350 1.350 0.000   0 1.265
SGMMH7 22/12/2016 Put 11.000 2.280 2.280 0.000   0 2.370
SGMMO7 22/12/2016 Call 11.500 1.205 1.205 0.000   0 1.125
SGMMP7 22/12/2016 Put 11.500 2.610 2.610 0.000   0 2.705
SGMME7 22/12/2016 Call 12.000 1.070 1.070 0.000   0 0.995
SGMMF7 22/12/2016 Put 12.000 2.945 2.945 0.000   0 3.045
SGMMQ7 22/12/2016 Call 12.500 0.955 0.955 0.000   0 0.885
SGMMR7 22/12/2016 Put 12.500 3.300 3.300 0.000   0 3.405
SGMNK7 22/12/2016 Call 13.000 0.845 0.845 0.000   0 0.780
SGMNL7 22/12/2016 Put 13.000 3.660 3.660 0.000   0 3.770

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.