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 11.140 Up 0.240 10.880 11.170 11.000 11.220 10.990 1,228,461 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 11.150 11.150 0.000   0 11.150
SGMUY7 27/11/2014 Call 7.500 3.655 3.655 0.000   0 3.655
SGMUZ7 27/11/2014 Put 7.500 0.007 0.007 0.000   0 0.007
SGMUW7 27/11/2014 Call 7.750 3.405 3.405 0.000   0 3.405
SGMUX7 27/11/2014 Put 7.750 0.010 0.010 0.000   0 0.010
SGMU17 27/11/2014 Call 8.000 3.155 3.155 0.000   0 3.155
SGMU27 27/11/2014 Put 8.000 0.015 0.015 0.000   0 0.015
SGMUN7 27/11/2014 Call 8.250 2.905 2.905 0.000   0 2.905
SGMUO7 27/11/2014 Put 8.250 0.020 0.020 0.000   0 0.020
SGMUF7 27/11/2014 Call 8.500 2.655 2.655 0.000   0 2.655
SGMUG7 27/11/2014 Put 8.500 0.025 0.025 0.000   0 0.025
SGMU97 27/11/2014 Call 8.750 2.410 2.410 0.000   0 2.410
SGMUA7 27/11/2014 Put 8.750 0.030 0.030 0.000   0 0.030
SGMU77 27/11/2014 Call 9.000 2.160 2.160 0.000   0 2.160
SGMU87 27/11/2014 Put 9.000 0.030 0.030 0.000   0 0.030
SGMUR7 27/11/2014 Call 9.250 1.915 1.915 0.000   0 1.915
SGMUS7 27/11/2014 Put 9.250 0.030 0.030 0.000   0 0.030
SGMUL7 27/11/2014 Call 9.500 1.670 1.670 0.000   0 1.670
SGMUM7 27/11/2014 Put 9.500 0.035 0.035 0.000   0 0.035
SGMUB7 27/11/2014 Call 9.750 1.430 1.430 0.000   0 1.430
SGMUC7 27/11/2014 Put 9.750 0.040 0.040 0.000   0 0.040
SGMU57 27/11/2014 Call 10.000 1.195 1.195 0.000   1 1.195
SGMU67 27/11/2014 Put 10.000 0.045 0.045 0.000   0 0.045
SGMUP7 27/11/2014 Call 10.250 0.970 0.970 0.000   120 0.970
SGMUQ7 27/11/2014 Put 10.250 0.065 0.065 0.000   40 0.065
SGMUJ7 27/11/2014 Call 10.500 0.760 0.760 0.000   0 0.760
SGMUK7 27/11/2014 Put 10.500 0.090 0.090 0.000   180 0.090
SGMU37 27/11/2014 Call 10.750 0.565 0.565 0.000   0 0.565
SGMU47 27/11/2014 Put 10.750 0.140 0.140 0.000   14,844 0.140
SGMUT7 27/11/2014 Call 11.000 0.400 0.400 0.000   120 0.400
SGMUU7 27/11/2014 Put 11.000 0.220 0.220 0.000   0 0.220
SGMUH7 27/11/2014 Call 11.250 0.265 0.265 0.225 25 55 0.265
SGMUI7 27/11/2014 Put 11.250 0.340 0.340 0.000   0 0.340
SGMUD7 27/11/2014 Call 11.500 0.170 0.170 0.000   0 0.170
SGMUE7 27/11/2014 Put 11.500 0.495 0.495 0.000   0 0.495
SGMVY7 27/11/2014 Call 11.750 0.105 0.105 0.090 29 14,873 0.105
SGMVZ7 27/11/2014 Put 11.750 0.685 0.685 0.000   0 0.685
SGMW77 27/11/2014 Call 12.000 0.065 0.065 0.000   1,850 0.065
SGMW87 27/11/2014 Put 12.000 0.900 0.900 0.000   0 0.900
SGMWL7 27/11/2014 Call 12.250 0.045 0.045 0.000   0 0.045
SGMWM7 27/11/2014 Put 12.250 1.130 1.130 0.000   0 1.130
SGMWJ7 27/11/2014 Call 12.500 0.030 0.030 0.000   0 0.030
SGMWK7 27/11/2014 Put 12.500 1.370 1.370 0.000   0 1.370
SGMX27 27/11/2014 Call 12.750 0.020 0.020 0.000   0 0.020
SGMX37 27/11/2014 Put 12.750 1.615 1.615 0.000   0 1.615
SGMX47 27/11/2014 Call 13.000 0.015 0.015 0.000   0 0.015
SGMX57 27/11/2014 Put 13.000 1.865 1.865 0.000   0 1.865
SGMYO7 27/11/2014 Call 13.250 0.010 0.010 0.000   0 0.010
SGMYP7 27/11/2014 Put 13.250 2.115 2.115 0.000   0 2.115
SGMYQ7 27/11/2014 Call 13.500 0.007 0.007 0.000   0 0.007
SGMYR7 27/11/2014 Put 13.500 2.365 2.365 0.000   0 2.365
SGMZG7 27/11/2014 Call 13.750 0.005 0.005 0.000   0 0.005
SGMZH7 27/11/2014 Put 13.750 2.610 2.610 0.000   0 2.610
SGMZW7 27/11/2014 Call 14.000 0.003 0.003 0.000   0 0.003
SGMZX7 27/11/2014 Put 14.000 2.860 2.860 0.000   0 2.860
SGMMW7 18/12/2014 Call 0.010 11.170 11.170 0.000   0 11.170
SGMDZ9 18/12/2014 Call 6.500 4.660 4.660 0.000   0 4.660
SGME19 18/12/2014 Put 6.500 0.003 0.003 0.000   19 0.003
SGMB69 18/12/2014 Call 7.000 4.165 4.165 0.000   0 4.165
SGMB79 18/12/2014 Put 7.000 0.008 0.008 0.000   50 0.008
SGMYU8 18/12/2014 Call 7.500 3.665 3.665 0.000   0 3.665
SGMYV8 18/12/2014 Put 7.500 0.015 0.015 0.000   0 0.015
SGMS37 18/12/2014 Call 7.750 3.415 3.415 0.000   0 3.415
SGMS47 18/12/2014 Put 7.750 0.020 0.020 0.000   0 0.020
SGMXW8 18/12/2014 Call 8.000 3.170 3.170 0.000   0 3.170
SGMXY8 18/12/2014 Put 8.000 0.025 0.025 0.000   0 0.025
SGMQL7 18/12/2014 Call 8.250 2.920 2.920 0.000   0 2.920
SGMQM7 18/12/2014 Put 8.250 0.030 0.030 0.000   229 0.030
SGMXU8 18/12/2014 Call 8.500 2.670 2.670 0.000   0 2.670
SGMXV8 18/12/2014 Put 8.500 0.030 0.030 0.000   39 0.030
SGMM47 18/12/2014 Call 8.750 2.425 2.425 0.000   0 2.425
SGMM57 18/12/2014 Put 8.750 0.030 0.030 0.000   0 0.030
SGMXM8 18/12/2014 Call 9.000 2.180 2.180 0.000   0 2.180
SGMXN8 18/12/2014 Put 9.000 0.035 0.035 0.000   0 0.035
SGMMC7 18/12/2014 Call 9.250 1.940 1.940 0.000   0 1.940
SGMMD7 18/12/2014 Put 9.250 0.040 0.040 0.000   0 0.040
SGMXS8 18/12/2014 Call 9.500 1.705 1.705 0.000   0 1.705
SGMXT8 18/12/2014 Put 9.500 0.045 0.045 0.000   55 0.045
SGMM27 18/12/2014 Call 9.750 1.475 1.475 0.000   0 1.475
SGMM37 18/12/2014 Put 9.750 0.055 0.055 0.000   0 0.055
SGMXK8 18/12/2014 Call 10.000 1.255 1.255 0.000   0 1.255
SGMXL8 18/12/2014 Put 10.000 0.070 0.070 0.000   20 0.070
SGMMA7 18/12/2014 Call 10.250 1.040 1.040 0.000   1 1.040
SGMMB7 18/12/2014 Put 10.250 0.100 0.100 0.000   20 0.100
SGMY28 18/12/2014 Call 10.500 0.840 0.840 0.000   133 0.840
SGMY38 18/12/2014 Put 10.500 0.145 0.145 0.000   0 0.145
SGMLZ7 18/12/2014 Call 10.750 0.660 0.660 0.000   40 0.660
SGMM17 18/12/2014 Put 10.750 0.205 0.205 0.000   10 0.205
SGMXO8 18/12/2014 Call 11.000 0.500 0.500 0.000   2,100 0.500
SGMXP8 18/12/2014 Put 11.000 0.295 0.295 0.000   2,030 0.295
SGMM67 18/12/2014 Call 11.250 0.365 0.365 0.000   52 0.365
SGMM77 18/12/2014 Put 11.250 0.410 0.410 0.000   20 0.410
SGMXZ8 18/12/2014 Call 11.500 0.260 0.260 0.000   2,000 0.260
SGMY18 18/12/2014 Put 11.500 0.560 0.560 0.000   0 0.560
SGMLX7 18/12/2014 Call 11.750 0.175 0.175 0.170 2,000 2,000 0.175
SGMLY7 18/12/2014 Put 11.750 0.735 0.735 0.000   0 0.735
SGMXQ8 18/12/2014 Call 12.000 0.120 0.120 0.000   100 0.120
SGMXR8 18/12/2014 Put 12.000 0.935 0.935 0.000   0 0.935
SGMM87 18/12/2014 Call 12.250 0.080 0.080 0.000   10 0.080
SGMM97 18/12/2014 Put 12.250 1.155 1.155 0.000   0 1.155
SGMKS9 18/12/2014 Call 12.500 0.055 0.055 0.000   60 0.055
SGMKT9 18/12/2014 Put 12.500 1.385 1.385 0.000   0 1.385
SGMNY7 18/12/2014 Call 12.750 0.040 0.040 0.000   80 0.040
SGMNZ7 18/12/2014 Put 12.750 1.625 1.625 0.000   0 1.625
SGMUF9 18/12/2014 Call 13.000 0.030 0.030 0.000   10 0.030
SGMUG9 18/12/2014 Put 13.000 1.870 1.870 0.000   0 1.870
SGMYS7 18/12/2014 Call 13.250 0.025 0.025 0.000   0 0.025
SGMYT7 18/12/2014 Put 13.250 2.115 2.115 0.000   0 2.115
SGMYU7 18/12/2014 Call 13.500 0.020 0.020 0.000   0 0.020
SGMYV7 18/12/2014 Put 13.500 2.365 2.365 0.000   0 2.365
SGMZI7 18/12/2014 Call 13.750 0.015 0.015 0.000   0 0.015
SGMZJ7 18/12/2014 Put 13.750 2.610 2.610 0.000   0 2.610
SGMZY7 18/12/2014 Call 14.000 0.010 0.010 0.000   0 0.010
SGMB18 18/12/2014 Put 14.000 2.860 2.860 0.000   0 2.860
SGMFN8 29/01/2015 Call 0.010 11.205 11.205 0.000   0 11.205
SGMEH8 29/01/2015 Call 8.750 2.465 2.465 0.000   0 2.465
SGMEI8 29/01/2015 Put 8.750 0.040 0.040 0.000   0 0.040
SGME68 29/01/2015 Call 9.000 2.230 2.230 0.000   0 2.230
SGME78 29/01/2015 Put 9.000 0.045 0.045 0.000   0 0.045
SGMYA7 29/01/2015 Call 9.250 1.995 1.995 0.000   0 1.995
SGMYB7 29/01/2015 Put 9.250 0.055 0.055 0.000   0 0.055
SGMXJ7 29/01/2015 Call 9.500 1.770 1.770 0.000   0 1.770
SGMXK7 29/01/2015 Put 9.500 0.075 0.075 0.000   0 0.075
SGMXC7 29/01/2015 Call 9.750 1.555 1.555 0.000   0 1.555
SGMXD7 29/01/2015 Put 9.750 0.100 0.100 0.000   0 0.100
SGMY17 29/01/2015 Call 10.000 1.345 1.345 0.000   0 1.345
SGMY27 29/01/2015 Put 10.000 0.135 0.135 0.000   0 0.135
SGMXL7 29/01/2015 Call 10.250 1.145 1.145 0.000   0 1.145
SGMXM7 29/01/2015 Put 10.250 0.180 0.180 0.000   0 0.180
SGMXH7 29/01/2015 Call 10.500 0.960 0.960 0.000   0 0.960
SGMXI7 29/01/2015 Put 10.500 0.240 0.240 0.000   0 0.240
SGMXA7 29/01/2015 Call 10.750 0.785 0.785 0.000   30 0.785
SGMXB7 29/01/2015 Put 10.750 0.315 0.315 0.000   0 0.315
SGMXY7 29/01/2015 Call 11.000 0.635 0.635 0.000   0 0.635
SGMXZ7 29/01/2015 Put 11.000 0.415 0.415 0.000   0 0.415
SGMXN7 29/01/2015 Call 11.250 0.500 0.500 0.000   0 0.500
SGMXO7 29/01/2015 Put 11.250 0.535 0.535 0.000   0 0.535
SGMX87 29/01/2015 Call 11.500 0.385 0.385 0.000   0 0.385
SGMX97 29/01/2015 Put 11.500 0.675 0.675 0.000   0 0.675
SGMXT7 29/01/2015 Call 11.750 0.290 0.290 0.000   80 0.290
SGMXU7 29/01/2015 Put 11.750 0.840 0.840 0.000   0 0.840
SGMXP7 29/01/2015 Call 12.000 0.215 0.215 0.000   0 0.215
SGMXQ7 29/01/2015 Put 12.000 1.025 1.025 0.000   0 1.025
SGMXF7 29/01/2015 Call 12.250 0.155 0.155 0.000   0 0.155
SGMXG7 29/01/2015 Put 12.250 1.225 1.225 0.000   0 1.225
SGMX67 29/01/2015 Call 12.500 0.110 0.110 0.000   0 0.110
SGMX77 29/01/2015 Put 12.500 1.435 1.435 0.000   0 1.435
SGMXV7 29/01/2015 Call 12.750 0.080 0.080 0.000   0 0.080
SGMXW7 29/01/2015 Put 12.750 1.660 1.660 0.000   0 1.660
SGMXR7 29/01/2015 Call 13.000 0.055 0.055 0.000   0 0.055
SGMXS7 29/01/2015 Put 13.000 1.890 1.890 0.000   0 1.890
SGMYW7 29/01/2015 Call 13.250 0.045 0.045 0.000   0 0.045
SGMYX7 29/01/2015 Put 13.250 2.125 2.125 0.000   0 2.125
SGMYZ7 29/01/2015 Call 13.500 0.035 0.035 0.000   0 0.035
SGMZ17 29/01/2015 Put 13.500 2.370 2.370 0.000   0 2.370
SGMZK7 29/01/2015 Call 13.750 0.030 0.030 0.000   0 0.030
SGMZL7 29/01/2015 Put 13.750 2.615 2.615 0.000   0 2.615
SGMB28 29/01/2015 Call 14.000 0.030 0.030 0.000   0 0.030
SGMB38 29/01/2015 Put 14.000 2.860 2.860 0.000   0 2.860
SGMEJ8 26/02/2015 Call 8.750 2.525 2.525 0.000   0 2.525
SGMEK8 26/02/2015 Put 8.750 0.050 0.050 0.000   0 0.050
SGME88 26/02/2015 Call 9.000 2.290 2.290 0.000   0 2.290
SGME98 26/02/2015 Put 9.000 0.070 0.070 0.000   0 0.070
SGME28 26/02/2015 Call 9.250 2.065 2.065 0.000   0 2.065
SGME38 26/02/2015 Put 9.250 0.090 0.090 0.000   0 0.090
SGMDX8 26/02/2015 Call 9.500 1.845 1.845 0.000   0 1.845
SGMDY8 26/02/2015 Put 9.500 0.115 0.115 0.000   0 0.115
SGMCP8 26/02/2015 Call 9.750 1.635 1.635 0.000   0 1.635
SGMCQ8 26/02/2015 Put 9.750 0.155 0.155 0.000   0 0.155
SGMCH8 26/02/2015 Call 10.000 1.435 1.435 0.000   0 1.435
SGMCI8 26/02/2015 Put 10.000 0.200 0.200 0.000   0 0.200
SGMC58 26/02/2015 Call 10.250 1.245 1.245 0.000   0 1.245
SGMC68 26/02/2015 Put 10.250 0.255 0.255 0.000   0 0.255
SGMBQ8 26/02/2015 Call 10.500 1.065 1.065 0.000   13 1.065
SGMBR8 26/02/2015 Put 10.500 0.320 0.320 0.000   0 0.320
SGMBU8 26/02/2015 Call 10.750 0.905 0.905 0.000   0 0.905
SGMBV8 26/02/2015 Put 10.750 0.405 0.405 0.000   0 0.405
SGMC78 26/02/2015 Call 11.000 0.755 0.755 0.000   0 0.755
SGMC88 26/02/2015 Put 11.000 0.510 0.510 0.000   0 0.510
SGMBL8 26/02/2015 Call 11.250 0.620 0.620 0.000   0 0.620
SGMBM8 26/02/2015 Put 11.250 0.625 0.625 0.000   0 0.625
SGMBJ8 26/02/2015 Call 11.500 0.505 0.505 0.000   0 0.505
SGMBK8 26/02/2015 Put 11.500 0.760 0.760 0.000   0 0.760
SGMBW8 26/02/2015 Call 11.750 0.400 0.400 0.000   0 0.400
SGMBX8 26/02/2015 Put 11.750 0.910 0.910 0.000   0 0.910
SGMC98 26/02/2015 Call 12.000 0.320 0.320 0.000   0 0.320
SGMCF8 26/02/2015 Put 12.000 1.085 1.085 0.000   0 1.085
SGMBO8 26/02/2015 Call 12.250 0.245 0.245 0.000   0 0.245
SGMBP8 26/02/2015 Put 12.250 1.270 1.270 0.000   0 1.270
SGMBH8 26/02/2015 Call 12.500 0.190 0.190 0.000   0 0.190
SGMBI8 26/02/2015 Put 12.500 1.465 1.465 0.000   0 1.465
SGMBY8 26/02/2015 Call 12.750 0.140 0.140 0.000   0 0.140
SGMBZ8 26/02/2015 Put 12.750 1.675 1.675 0.000   0 1.675
SGMC38 26/02/2015 Call 13.000 0.105 0.105 0.000   0 0.105
SGMC48 26/02/2015 Put 13.000 1.900 1.900 0.000   0 1.900
SGMBS8 26/02/2015 Call 13.250 0.080 0.080 0.000   0 0.080
SGMBT8 26/02/2015 Put 13.250 2.130 2.130 0.000   0 2.130
SGMBF8 26/02/2015 Call 13.500 0.055 0.055 0.000   0 0.055
SGMBG8 26/02/2015 Put 13.500 2.370 2.370 0.000   0 2.370
SGMC18 26/02/2015 Call 13.750 0.040 0.040 0.000   0 0.040
SGMC28 26/02/2015 Put 13.750 2.615 2.615 0.000   0 2.615
SGMST7 26/03/2015 Call 0.010 11.150 11.150 0.000   0 11.150
SGMCH7 26/03/2015 Call 6.500 4.705 4.705 0.000   0 4.705
SGMCI7 26/03/2015 Put 6.500 0.030 0.030 0.000   0 0.030
SGMXJ9 26/03/2015 Call 7.000 4.215 4.215 0.000   0 4.215
SGMXK9 26/03/2015 Put 7.000 0.035 0.035 0.000   1 0.035
SGMXA9 26/03/2015 Call 7.500 3.720 3.720 0.000   0 3.720
SGMXB9 26/03/2015 Put 7.500 0.035 0.035 0.000   1 0.035
SGMTW7 26/03/2015 Call 7.750 3.480 3.480 0.000   0 3.480
SGMTX7 26/03/2015 Put 7.750 0.040 0.040 0.000   0 0.040
SGMX19 26/03/2015 Call 8.000 3.235 3.235 0.000   0 3.235
SGMX29 26/03/2015 Put 8.000 0.045 0.045 0.000   0 0.045
SGMSP7 26/03/2015 Call 8.250 3.000 3.000 0.000   0 3.000
SGMSQ7 26/03/2015 Put 8.250 0.055 0.055 0.000   0 0.055
SGMWU9 26/03/2015 Call 8.500 2.765 2.765 0.000   0 2.765
SGMWV9 26/03/2015 Put 8.500 0.070 0.070 0.000   0 0.070
SGMSJ7 26/03/2015 Call 8.750 2.535 2.535 0.000   0 2.535
SGMSK7 26/03/2015 Put 8.750 0.085 0.085 0.000   0 0.085
SGMX39 26/03/2015 Call 9.000 2.310 2.310 0.000   0 2.310
SGMX49 26/03/2015 Put 9.000 0.115 0.115 0.000   0 0.115
SGMSR7 26/03/2015 Call 9.250 2.090 2.090 0.000   0 2.090
SGMSS7 26/03/2015 Put 9.250 0.145 0.145 0.000   0 0.145
SGMWS9 26/03/2015 Call 9.500 1.880 1.880 0.000   0 1.880
SGMWT9 26/03/2015 Put 9.500 0.180 0.180 0.000   0 0.180
SGMSH7 26/03/2015 Call 9.750 1.675 1.675 0.000   0 1.675
SGMSI7 26/03/2015 Put 9.750 0.230 0.230 0.000   0 0.230
SGMWM9 26/03/2015 Call 10.000 1.485 1.485 0.000   0 1.485
SGMWN9 26/03/2015 Put 10.000 0.285 0.285 0.000   0 0.285
SGMSF7 26/03/2015 Call 10.250 1.300 1.300 0.000   0 1.300
SGMSG7 26/03/2015 Put 10.250 0.355 0.355 0.000   0 0.355
SGMWW9 26/03/2015 Call 10.500 1.130 1.130 0.000   0 1.130
SGMWX9 26/03/2015 Put 10.500 0.435 0.435 0.000   0 0.435
SGMSL7 26/03/2015 Call 10.750 0.975 0.975 0.000   118 0.975
SGMSM7 26/03/2015 Put 10.750 0.525 0.525 0.000   12 0.525
SGMWO9 26/03/2015 Call 11.000 0.830 0.830 0.000   0 0.830
SGMWP9 26/03/2015 Put 11.000 0.630 0.630 0.000   0 0.630
SGMSN7 26/03/2015 Call 11.250 0.700 0.700 0.000   0 0.700
SGMSO7 26/03/2015 Put 11.250 0.755 0.755 0.000   0 0.755
SGMWY9 26/03/2015 Call 11.500 0.580 0.580 0.000   0 0.580
SGMWZ9 26/03/2015 Put 11.500 0.890 0.890 0.000   0 0.890
SGMSU7 26/03/2015 Call 11.750 0.475 0.475 0.000   0 0.475
SGMSV7 26/03/2015 Put 11.750 1.040 1.040 0.000   0 1.040
SGMWQ9 26/03/2015 Call 12.000 0.390 0.390 0.000   0 0.390
SGMWR9 26/03/2015 Put 12.000 1.205 1.205 0.000   0 1.205
SGMWN7 26/03/2015 Call 12.250 0.310 0.310 0.000   44 0.310
SGMWO7 26/03/2015 Put 12.250 1.385 1.385 0.000   0 1.385
SGMYS9 26/03/2015 Call 12.500 0.245 0.245 0.000   0 0.245
SGMYT9 26/03/2015 Put 12.500 1.570 1.570 0.000   0 1.570
SGMY37 26/03/2015 Call 12.750 0.195 0.195 0.000   100 0.195
SGMY47 26/03/2015 Put 12.750 1.775 1.775 0.000   0 1.775
SGMZ69 26/03/2015 Call 13.000 0.150 0.150 0.000   61 0.150
SGMZ79 26/03/2015 Put 13.000 1.980 1.980 0.000   0 1.980
SGMZ27 26/03/2015 Call 13.250 0.115 0.115 0.000   0 0.115
SGMZ37 26/03/2015 Put 13.250 2.190 2.190 0.000   0 2.190
SGMZ47 26/03/2015 Call 13.500 0.085 0.085 0.000   7 0.085
SGMZ57 26/03/2015 Put 13.500 2.415 2.415 0.000   0 2.415
SGMZM7 26/03/2015 Call 13.750 0.065 0.065 0.000   232 0.065
SGMZN7 26/03/2015 Put 13.750 2.640 2.640 0.000   0 2.640
SGMB48 26/03/2015 Call 14.000 0.050 0.050 0.000   205 0.050
SGMB58 26/03/2015 Put 14.000 2.875 2.875 0.000   0 2.875
SGMEN8 23/04/2015 Call 9.250 2.150 2.150 0.000   0 2.150
SGMEO8 23/04/2015 Put 9.250 0.165 0.165 0.000   0 0.165
SGMEP8 23/04/2015 Call 9.500 1.945 1.945 0.000   0 1.945
SGMEQ8 23/04/2015 Put 9.500 0.205 0.205 0.000   0 0.205
SGMER8 23/04/2015 Call 9.750 1.745 1.745 0.000   0 1.745
SGMES8 23/04/2015 Put 9.750 0.260 0.260 0.000   0 0.260
SGMET8 23/04/2015 Call 10.000 1.560 1.560 0.000   0 1.560
SGMEU8 23/04/2015 Put 10.000 0.315 0.315 0.000   0 0.315
SGMEV8 23/04/2015 Call 10.250 1.380 1.380 0.000   0 1.380
SGMEW8 23/04/2015 Put 10.250 0.385 0.385 0.000   0 0.385
SGMEX8 23/04/2015 Call 10.500 1.220 1.220 0.000   0 1.220
SGMEY8 23/04/2015 Put 10.500 0.470 0.470 0.000   0 0.470
SGMEZ8 23/04/2015 Call 10.750 1.065 1.065 0.000   0 1.065
SGMF18 23/04/2015 Put 10.750 0.560 0.560 0.000   0 0.560
SGMF28 23/04/2015 Call 11.000 0.920 0.920 0.000   0 0.920
SGMF38 23/04/2015 Put 11.000 0.665 0.665 0.000   0 0.665
SGMF48 23/04/2015 Call 11.250 0.795 0.795 0.000   0 0.795
SGMF58 23/04/2015 Put 11.250 0.790 0.790 0.000   0 0.790
SGMF68 23/04/2015 Call 11.500 0.675 0.675 0.000   0 0.675
SGMF78 23/04/2015 Put 11.500 0.920 0.920 0.000   0 0.920
SGMF88 23/04/2015 Call 11.750 0.570 0.570 0.000   0 0.570
SGMF98 23/04/2015 Put 11.750 1.070 1.070 0.000   0 1.070
SGMFF8 23/04/2015 Call 12.000 0.475 0.475 0.000   0 0.475
SGMFG8 23/04/2015 Put 12.000 1.235 1.235 0.000   0 1.235
SGMFH8 23/04/2015 Call 12.250 0.390 0.390 0.000   0 0.390
SGMFI8 23/04/2015 Put 12.250 1.405 1.405 0.000   0 1.405
SGMFJ8 23/04/2015 Call 12.500 0.325 0.325 0.000   0 0.325
SGMFK8 23/04/2015 Put 12.500 1.585 1.585 0.000   0 1.585
SGMFL8 23/04/2015 Call 12.750 0.270 0.270 0.000   0 0.270
SGMFM8 23/04/2015 Put 12.750 1.770 1.770 0.000   0 1.770
SGMFO8 23/04/2015 Call 13.000            
SGMFP8 23/04/2015 Put 13.000            
SGMVV7 25/06/2015 Call 0.010 11.230 11.230 0.000   0 11.230
SGMVW7 25/06/2015 Call 7.750 3.520 3.520 0.000   0 3.520
SGMVX7 25/06/2015 Put 7.750 0.080 0.080 0.000   0 0.080
SGMVT7 25/06/2015 Call 8.000 3.295 3.295 0.000   0 3.295
SGMVU7 25/06/2015 Put 8.000 0.100 0.100 0.000   0 0.100
SGMVL7 25/06/2015 Call 8.250 3.070 3.070 0.000   0 3.070
SGMVM7 25/06/2015 Put 8.250 0.125 0.125 0.000   0 0.125
SGMV57 25/06/2015 Call 8.500 2.850 2.850 0.000   0 2.850
SGMV67 25/06/2015 Put 8.500 0.155 0.155 0.000   0 0.155
SGMVF7 25/06/2015 Call 8.750 2.635 2.635 0.000   0 2.635
SGMVG7 25/06/2015 Put 8.750 0.190 0.190 0.000   0 0.190
SGMVR7 25/06/2015 Call 9.000 2.425 2.425 0.000   0 2.425
SGMVS7 25/06/2015 Put 9.000 0.230 0.230 0.000   0 0.230
SGMVN7 25/06/2015 Call 9.250 2.225 2.225 0.000   0 2.225
SGMVO7 25/06/2015 Put 9.250 0.280 0.280 0.000   0 0.280
SGMV77 25/06/2015 Call 9.500 2.035 2.035 0.000   0 2.035
SGMV87 25/06/2015 Put 9.500 0.335 0.335 0.000   0 0.335
SGMVD7 25/06/2015 Call 9.750 1.850 1.850 0.000   0 1.850
SGMVE7 25/06/2015 Put 9.750 0.400 0.400 0.000   0 0.400
SGMVJ7 25/06/2015 Call 10.000 1.680 1.680 0.000   0 1.680
SGMVK7 25/06/2015 Put 10.000 0.470 0.470 0.000   0 0.470
SGMV37 25/06/2015 Call 10.250 1.515 1.515 0.000   0 1.515
SGMV47 25/06/2015 Put 10.250 0.555 0.555 0.000   0 0.555
SGMVB7 25/06/2015 Call 10.500 1.360 1.360 0.000   0 1.360
SGMVC7 25/06/2015 Put 10.500 0.645 0.645 0.000   0 0.645
SGMVP7 25/06/2015 Call 10.750 1.215 1.215 0.000   0 1.215
SGMVQ7 25/06/2015 Put 10.750 0.745 0.745 0.000   0 0.745
SGMVH7 25/06/2015 Call 11.000 1.075 1.075 0.000   0 1.075
SGMVI7 25/06/2015 Put 11.000 0.855 0.855 0.000   0 0.855
SGMV17 25/06/2015 Call 11.250 0.955 0.955 0.000   0 0.955
SGMV27 25/06/2015 Put 11.250 0.980 0.980 0.000   0 0.980
SGMV97 25/06/2015 Call 11.500 0.830 0.830 0.000   0 0.830
SGMVA7 25/06/2015 Put 11.500 1.110 1.110 0.000   0 1.110
SGMW17 25/06/2015 Call 11.750 0.730 0.730 0.000   0 0.730
SGMW27 25/06/2015 Put 11.750 1.260 1.260 0.000   0 1.260
SGMW97 25/06/2015 Call 12.000 0.630 0.630 0.000   0 0.630
SGMWA7 25/06/2015 Put 12.000 1.410 1.410 0.000   0 1.410
SGMWR7 25/06/2015 Call 12.250 0.545 0.545 0.000   0 0.545
SGMWS7 25/06/2015 Put 12.250 1.580 1.580 0.000   0 1.580
SGMWP7 25/06/2015 Call 12.500 0.465 0.465 0.000   0 0.465
SGMWQ7 25/06/2015 Put 12.500 1.750 1.750 0.000   0 1.750
SGMY77 25/06/2015 Call 12.750 0.400 0.400 0.000   0 0.400
SGMY87 25/06/2015 Put 12.750 1.940 1.940 0.000   0 1.940
SGMY57 25/06/2015 Call 13.000 0.335 0.335 0.000   0 0.335
SGMY67 25/06/2015 Put 13.000 2.125 2.125 0.000   0 2.125
SGMZ67 25/06/2015 Call 13.250 0.285 0.285 0.000   0 0.285
SGMZ77 25/06/2015 Put 13.250 2.325 2.325 0.000   0 2.325
SGMZ87 25/06/2015 Call 13.500 0.235 0.235 0.000   0 0.235
SGMZ97 25/06/2015 Put 13.500 2.525 2.525 0.000   0 2.525
SGMZO7 25/06/2015 Call 13.750 0.200 0.200 0.000   0 0.200
SGMZP7 25/06/2015 Put 13.750 2.740 2.740 0.000   0 2.740
SGMB68 25/06/2015 Call 14.000 0.165 0.165 0.000   0 0.165
SGMB78 25/06/2015 Put 14.000 2.955 2.955 0.000   0 2.955
SGMDW8 24/09/2015 Call 0.010 11.305 11.305 0.000   0 11.305
SGMEL8 24/09/2015 Call 8.750 2.780 2.780 0.000   0 2.780
SGMEM8 24/09/2015 Put 8.750 0.295 0.295 0.000   0 0.295
SGMEF8 24/09/2015 Call 9.000 2.590 2.590 0.000   0 2.590
SGMEG8 24/09/2015 Put 9.000 0.345 0.345 0.000   0 0.345
SGME48 24/09/2015 Call 9.250 2.400 2.400 0.000   0 2.400
SGME58 24/09/2015 Put 9.250 0.400 0.400 0.000   0 0.400
SGMDZ8 24/09/2015 Call 9.500 2.225 2.225 0.000   0 2.225
SGME18 24/09/2015 Put 9.500 0.465 0.465 0.000   0 0.465
SGMDQ8 24/09/2015 Call 9.750 2.050 2.050 0.000   0 2.050
SGMDR8 24/09/2015 Put 9.750 0.535 0.535 0.000   0 0.535
SGMD48 24/09/2015 Call 10.000 1.890 1.890 0.000   0 1.890
SGMD58 24/09/2015 Put 10.000 0.620 0.620 0.000   0 0.620
SGMCV8 24/09/2015 Call 10.250 1.735 1.735 0.000   0 1.735
SGMCW8 24/09/2015 Put 10.250 0.710 0.710 0.000   0 0.710
SGMDK8 24/09/2015 Call 10.500 1.580 1.580 0.000   0 1.580
SGMDL8 24/09/2015 Put 10.500 0.805 0.805 0.000   0 0.805
SGMDO8 24/09/2015 Call 10.750 1.445 1.445 0.000   0 1.445
SGMDP8 24/09/2015 Put 10.750 0.915 0.915 0.000   0 0.915
SGMD68 24/09/2015 Call 11.000 1.310 1.310 0.000   0 1.310
SGMD78 24/09/2015 Put 11.000 1.025 1.025 0.000   0 1.025
SGMCT8 24/09/2015 Call 11.250 1.185 1.185 0.000   0 1.185
SGMCU8 24/09/2015 Put 11.250 1.155 1.155 0.000   0 1.155
SGMDM8 24/09/2015 Call 11.500 1.070 1.070 0.000   0 1.070
SGMDN8 24/09/2015 Put 11.500 1.285 1.285 0.000   0 1.285
SGMDU8 24/09/2015 Call 11.750 0.960 0.960 0.000   0 0.960
SGMDV8 24/09/2015 Put 11.750 1.430 1.430 0.000   0 1.430
SGMCR8 24/09/2015 Call 12.000 0.860 0.860 0.000   0 0.860
SGMCS8 24/09/2015 Put 12.000 1.580 1.580 0.000   0 1.580
SGMCX8 24/09/2015 Call 12.250 0.760 0.760 0.000   0 0.760
SGMCY8 24/09/2015 Put 12.250 1.735 1.735 0.000   0 1.735
SGMDS8 24/09/2015 Call 12.500 0.680 0.680 0.000   0 0.680
SGMDT8 24/09/2015 Put 12.500 1.905 1.905 0.000   0 1.905
SGMD28 24/09/2015 Call 12.750 0.600 0.600 0.000   0 0.600
SGMD38 24/09/2015 Put 12.750 2.080 2.080 0.000   0 2.080
SGMD88 24/09/2015 Call 13.000 0.535 0.535 0.000   0 0.535
SGMD98 24/09/2015 Put 13.000 2.260 2.260 0.000   0 2.260
SGMCZ8 24/09/2015 Call 13.250 0.470 0.470 0.000   0 0.470
SGMD18 24/09/2015 Put 13.250 2.450 2.450 0.000   0 2.450

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.