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 11.890 Down -0.080 11.880 11.890 11.900 11.960 11.850 651,796 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMJ37 25/09/2014 Call 0.010 11.920 11.920 0.000   0 11.980
SGMNM9 25/09/2014 Call 6.500 0.000 0.000 0.000   0 5.480
SGMNN9 25/09/2014 Put 6.500 0.000 0.000 0.000   0 0.000
SGMN69 25/09/2014 Call 7.000 0.000 0.000 0.000   0 4.980
SGMN79 25/09/2014 Put 7.000 0.000 0.000 0.000   0 0.000
SGMLT9 25/09/2014 Call 7.500 0.000 0.000 0.000   0 4.480
SGMLU9 25/09/2014 Put 7.500 0.000 0.000 0.000   0 0.000
SGMI17 25/09/2014 Call 7.750 0.000 0.000 0.000   0 4.235
SGMI27 25/09/2014 Put 7.750 0.000 0.000 0.000   0 0.000
SGMLF9 25/09/2014 Call 8.000 0.000 0.000 0.000   0 3.985
SGMLG9 25/09/2014 Put 8.000 0.000 0.000 0.000   0 0.000
SGMIG7 25/09/2014 Call 8.250 0.000 0.000 0.000   0 3.735
SGMIH7 25/09/2014 Put 8.250 0.000 0.000 0.000   0 0.001
SGMLR9 25/09/2014 Call 8.500 0.000 0.000 0.000   0 3.485
SGMLS9 25/09/2014 Put 8.500 0.000 0.000 0.000   0 0.001
SGMGY7 25/09/2014 Call 8.750 2.975 3.325 0.000   0 3.235
SGMGZ7 25/09/2014 Put 8.750 0.000 0.060 0.000   0 0.003
SGMLD9 25/09/2014 Call 9.000 2.725 3.075 0.000   10 2.985
SGMLE9 25/09/2014 Put 9.000 0.007 0.007 0.000   0 0.005
SGMII7 25/09/2014 Call 9.250 2.540 2.760 0.000   0 2.735
SGMIJ7 25/09/2014 Put 9.250 0.010 0.010 0.000   0 0.008
SGMLP9 25/09/2014 Call 9.500 2.290 2.510 0.000   40 2.490
SGMLQ9 25/09/2014 Put 9.500 0.015 0.015 0.000   100 0.010
SGMI77 25/09/2014 Call 9.750 2.045 2.265 0.000   8 2.240
SGMI87 25/09/2014 Put 9.750 0.020 0.020 0.000   100 0.015
SGMLJ9 25/09/2014 Call 10.000 1.800 2.020 0.000   17 1.995
SGMLK9 25/09/2014 Put 10.000 0.025 0.025 0.000   0 0.020
SGMI37 25/09/2014 Call 10.250 1.575 1.755 0.000   138 1.750
SGMI47 25/09/2014 Put 10.250 0.030 0.030 0.000   0 0.025
SGMLN9 25/09/2014 Call 10.500 1.335 1.515 0.000   114 1.510
SGMLO9 25/09/2014 Put 10.500 0.040 0.040 0.000   18 0.035
SGMI97 25/09/2014 Call 10.750 1.115 1.255 0.000   75 1.270
SGMIF7 25/09/2014 Put 10.750 0.005 0.065 0.000   150 0.045
SGMLH9 25/09/2014 Call 11.000 0.890 1.030 0.000   0 1.040
SGMLI9 25/09/2014 Put 11.000 0.025 0.085 0.045 1,265 0 0.060
SGMI57 25/09/2014 Call 11.250 0.675 0.815 0.000   2,095 0.825
SGMI67 25/09/2014 Put 11.250 0.065 0.100 0.000   120 0.085
SGMLL9 25/09/2014 Call 11.500 0.495 0.615 0.000   63 0.620
SGMLM9 25/09/2014 Put 11.500 0.115 0.150 0.000   15,261 0.125
SGMJ67 25/09/2014 Call 11.750 0.345 0.405 0.000   36 0.445
SGMJ77 25/09/2014 Put 11.750 0.200 0.230 0.000   0 0.195
SGMLX9 25/09/2014 Call 12.000 0.210 0.260 0.000   15,352 0.295
SGMLY9 25/09/2014 Put 12.000 0.305 0.355 0.000   155 0.295
SGMKS7 25/09/2014 Call 12.250 0.115 0.155 0.000   300 0.185
SGMKT7 25/09/2014 Put 12.250 0.440 0.560 0.000   100 0.435
SGMM29 25/09/2014 Call 12.500 0.045 0.085 0.000   0 0.110
SGMM39 25/09/2014 Put 12.500 0.660 0.660 0.000   0 0.605
SGMNW7 25/09/2014 Call 12.750 0.050 0.050 0.000   0 0.065
SGMNX7 25/09/2014 Put 12.750 0.865 0.865 0.000   0 0.810
SGMUD9 25/09/2014 Call 13.000 0.030 0.030 0.000   0 0.040
SGMUE9 25/09/2014 Put 13.000 1.095 1.095 0.000   0 1.035
SGMYG7 25/09/2014 Call 13.250 0.015 0.015 0.000   0 0.025
SGMYH7 25/09/2014 Put 13.250 1.340 1.340 0.000   0 1.280
SGMYI7 25/09/2014 Call 13.500 0.010 0.010 0.000   0 0.015
SGMYJ7 25/09/2014 Put 13.500 1.590 1.590 0.000   0 1.530
SGMZC7 25/09/2014 Call 13.750 0.005 0.005 0.000   0 0.007
SGMZD7 25/09/2014 Put 13.750 1.840 1.840 0.000   0 1.780
SGMZS7 25/09/2014 Call 14.000 0.002 0.002 0.000   0 0.004
SGMZT7 25/09/2014 Put 14.000 2.090 2.090 0.000   0 2.030
SGMY97 30/10/2014 Call 0.010 11.850 11.850 0.000   0 11.910
SGMTY7 30/10/2014 Call 7.500 0.000 0.000 0.000   0 4.485
SGMTZ7 30/10/2014 Put 7.500 0.000 0.000 0.000   0 0.005
SGMTU7 30/10/2014 Call 7.750 0.000 0.000 0.000   0 4.235
SGMTV7 30/10/2014 Put 7.750 0.000 0.000 0.000   0 0.008
SGMTS7 30/10/2014 Call 8.000 0.000 0.000 0.000   0 3.990
SGMTT7 30/10/2014 Put 8.000 0.000 0.000 0.000   0 0.010
SGMT77 30/10/2014 Call 8.250 0.000 0.000 0.000   0 3.740
SGMT87 30/10/2014 Put 8.250 0.000 0.000 0.000   0 0.015
SGMSY7 30/10/2014 Call 8.500 0.000 0.000 0.000   0 3.490
SGMSZ7 30/10/2014 Put 8.500 0.000 0.000 0.000   0 0.020
SGMTF7 30/10/2014 Call 8.750 2.980 3.330 0.000   0 3.240
SGMTG7 30/10/2014 Put 8.750 0.020 0.020 0.000   0 0.025
SGMTP7 30/10/2014 Call 9.000 2.730 3.080 0.000   0 2.990
SGMTQ7 30/10/2014 Put 9.000 0.030 0.030 0.000   0 0.030
SGMT37 30/10/2014 Call 9.250 2.550 2.770 0.000   0 2.745
SGMT47 30/10/2014 Put 9.250 0.030 0.030 0.000   0 0.030
SGMT17 30/10/2014 Call 9.500 2.305 2.525 0.000   0 2.500
SGMT27 30/10/2014 Put 9.500 0.040 0.040 0.000   75 0.035
SGMTH7 30/10/2014 Call 9.750 2.060 2.280 0.000   0 2.255
SGMTI7 30/10/2014 Put 9.750 0.006 0.065 0.000   49 0.040
SGMTN7 30/10/2014 Call 10.000 1.820 2.040 0.000   0 2.015
SGMTO7 30/10/2014 Put 10.000 0.020 0.065 0.000   0 0.050
SGMTB7 30/10/2014 Call 10.250 1.605 1.785 0.000   0 1.775
SGMTC7 30/10/2014 Put 10.250 0.070 0.070 0.000   0 0.060
SGMSW7 30/10/2014 Call 10.500 1.375 1.555 0.000   0 1.545
SGMSX7 30/10/2014 Put 10.500 0.065 0.105 0.000   40 0.085
SGMTL7 30/10/2014 Call 10.750 1.175 1.315 0.000   0 1.320
SGMTM7 30/10/2014 Put 10.750 0.105 0.140 0.000   100 0.115
SGMT57 30/10/2014 Call 11.000 0.970 1.110 0.000   0 1.110
SGMT67 30/10/2014 Put 11.000 0.150 0.190 0.000   0 0.160
SGMT97 30/10/2014 Call 11.250 0.780 0.920 0.000   0 0.910
SGMTA7 30/10/2014 Put 11.250 0.205 0.250 0.000   0 0.215
SGMTD7 30/10/2014 Call 11.500 0.605 0.700 0.000   0 0.725
SGMTE7 30/10/2014 Put 11.500 0.290 0.330 0.000   0 0.290
SGMTJ7 30/10/2014 Call 11.750 0.465 0.550 0.000   0 0.565
SGMTK7 30/10/2014 Put 11.750 0.380 0.435 0.000   59 0.385
SGMW57 30/10/2014 Call 12.000 0.355 0.405 0.000   1,060 0.425
SGMW67 30/10/2014 Put 12.000 0.505 0.575 0.000   0 0.505
SGMWF7 30/10/2014 Call 12.250 0.245 0.305 0.000   1,000 0.310
SGMWG7 30/10/2014 Put 12.250 0.640 0.730 0.000   0 0.645
SGMB88 30/10/2014 Call 12.260 0.270 0.270 0.000   80 0.300
SGMB98 30/10/2014 Put 12.260 0.670 0.670 0.000   0 0.645
SGMWH7 30/10/2014 Call 12.500 0.145 0.210 0.000   0 0.215
SGMWI7 30/10/2014 Put 12.500 0.770 0.910 0.000   0 0.810
SGMWZ7 30/10/2014 Call 12.750 0.090 0.150 0.000   0 0.150
SGMX17 30/10/2014 Put 12.750 0.965 1.105 0.000   0 0.995
SGMWX7 30/10/2014 Call 13.000 0.055 0.100 0.000   0 0.100
SGMWY7 30/10/2014 Put 13.000 1.235 1.235 0.000   0 1.195
SGMYK7 30/10/2014 Call 13.250 0.030 0.070 0.000   0 0.065
SGMYL7 30/10/2014 Put 13.250 1.455 1.455 0.000   0 1.410
SGMYM7 30/10/2014 Call 13.500 0.015 0.050 0.000   0 0.045
SGMYN7 30/10/2014 Put 13.500 1.685 1.685 0.000   0 1.635
SGMZE7 30/10/2014 Call 13.750 0.004 0.035 0.000   0 0.035
SGMZF7 30/10/2014 Put 13.750 1.925 1.925 0.000   0 1.870
SGMZU7 30/10/2014 Call 14.000 0.030 0.030 0.000   0 0.035
SGMZV7 30/10/2014 Put 14.000 2.165 2.165 0.000   0 2.110
SGMCG8 27/11/2014 Call 0.010 11.870 11.870 0.000   0 11.935
SGMUY7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 4.485
SGMUZ7 27/11/2014 Put 7.500 0.000 0.000 0.000   0 0.020
SGMUW7 27/11/2014 Call 7.750 0.000 0.000 0.000   0 4.235
SGMUX7 27/11/2014 Put 7.750 0.000 0.000 0.000   0 0.025
SGMU17 27/11/2014 Call 8.000 0.000 0.000 0.000   0 3.985
SGMU27 27/11/2014 Put 8.000 0.000 0.000 0.000   0 0.030
SGMUN7 27/11/2014 Call 8.250 0.000 0.000 0.000   0 3.740
SGMUO7 27/11/2014 Put 8.250 0.000 0.000 0.000   0 0.030
SGMUF7 27/11/2014 Call 8.500 0.000 0.000 0.000   0 3.490
SGMUG7 27/11/2014 Put 8.500 0.000 0.000 0.000   0 0.030
SGMU97 27/11/2014 Call 8.750 2.980 3.330 0.000   0 3.240
SGMUA7 27/11/2014 Put 8.750 0.000 0.060 0.000   0 0.030
SGMU77 27/11/2014 Call 9.000 2.735 3.085 0.000   0 2.995
SGMU87 27/11/2014 Put 9.000 0.000 0.060 0.000   0 0.035
SGMUR7 27/11/2014 Call 9.250 2.555 2.775 0.000   0 2.750
SGMUS7 27/11/2014 Put 9.250 0.009 0.065 0.000   0 0.040
SGMUL7 27/11/2014 Call 9.500 2.315 2.535 0.000   0 2.510
SGMUM7 27/11/2014 Put 9.500 0.020 0.080 0.000   0 0.050
SGMUB7 27/11/2014 Call 9.750 2.080 2.300 0.000   0 2.270
SGMUC7 27/11/2014 Put 9.750 0.040 0.080 0.000   0 0.060
SGMU57 27/11/2014 Call 10.000 1.845 2.065 0.000   1 2.035
SGMU67 27/11/2014 Put 10.000 0.060 0.100 0.000   0 0.075
SGMUP7 27/11/2014 Call 10.250 1.640 1.820 0.000   0 1.810
SGMUQ7 27/11/2014 Put 10.250 0.090 0.130 0.000   0 0.105
SGMUJ7 27/11/2014 Call 10.500 1.425 1.605 0.000   0 1.595
SGMUK7 27/11/2014 Put 10.500 0.120 0.170 0.000   40 0.135
SGMU37 27/11/2014 Call 10.750 1.220 1.400 0.000   0 1.385
SGMU47 27/11/2014 Put 10.750 0.165 0.215 0.000   0 0.180
SGMUT7 27/11/2014 Call 11.000 1.050 1.190 0.000   0 1.185
SGMUU7 27/11/2014 Put 11.000 0.220 0.275 0.000   0 0.235
SGMUH7 27/11/2014 Call 11.250 0.875 1.015 0.000   0 1.005
SGMUI7 27/11/2014 Put 11.250 0.295 0.355 0.000   0 0.305
SGMUD7 27/11/2014 Call 11.500 0.715 0.845 0.000   0 0.835
SGMUE7 27/11/2014 Put 11.500 0.370 0.445 0.000   0 0.390
SGMVY7 27/11/2014 Call 11.750 0.580 0.680 0.000   0 0.685
SGMVZ7 27/11/2014 Put 11.750 0.475 0.555 0.000   0 0.490
SGMW77 27/11/2014 Call 12.000 0.455 0.550 0.000   0 0.550
SGMW87 27/11/2014 Put 12.000 0.600 0.680 0.000   0 0.605
SGMWL7 27/11/2014 Call 12.250 0.360 0.425 0.000   0 0.430
SGMWM7 27/11/2014 Put 12.250 0.730 0.835 0.000   0 0.745
SGMWJ7 27/11/2014 Call 12.500 0.250 0.330 0.000   0 0.335
SGMWK7 27/11/2014 Put 12.500 0.860 1.000 0.000   0 0.900
SGMX27 27/11/2014 Call 12.750 0.185 0.255 0.000   0 0.250
SGMX37 27/11/2014 Put 12.750 1.040 1.180 0.000   0 1.070
SGMX47 27/11/2014 Call 13.000 0.130 0.195 0.000   0 0.185
SGMX57 27/11/2014 Put 13.000 1.295 1.295 0.000   0 1.260
SGMYO7 27/11/2014 Call 13.250 0.090 0.150 0.000   0 0.140
SGMYP7 27/11/2014 Put 13.250 1.505 1.505 0.000   0 1.460
SGMYQ7 27/11/2014 Call 13.500 0.065 0.105 0.000   0 0.100
SGMYR7 27/11/2014 Put 13.500 1.720 1.720 0.000   0 1.675
SGMZG7 27/11/2014 Call 13.750 0.040 0.080 0.000   0 0.070
SGMZH7 27/11/2014 Put 13.750 1.950 1.950 0.000   0 1.900
SGMZW7 27/11/2014 Call 14.000 0.025 0.060 0.000   0 0.050
SGMZX7 27/11/2014 Put 14.000 2.180 2.180 0.000   0 2.130
SGMMW7 18/12/2014 Call 0.010 11.890 11.890 0.000   0 11.950
SGMDZ9 18/12/2014 Call 6.500 0.000 0.000 0.000   0 5.485
SGME19 18/12/2014 Put 6.500 0.000 0.000 0.000   19 0.006
SGMB69 18/12/2014 Call 7.000 0.000 0.000 0.000   0 4.985
SGMB79 18/12/2014 Put 7.000 0.000 0.000 0.000   50 0.015
SGMYU8 18/12/2014 Call 7.500 0.000 0.000 0.000   0 4.485
SGMYV8 18/12/2014 Put 7.500 0.000 0.000 0.000   0 0.025
SGMS37 18/12/2014 Call 7.750 0.000 0.000 0.000   0 4.240
SGMS47 18/12/2014 Put 7.750 0.000 0.000 0.000   0 0.025
SGMXW8 18/12/2014 Call 8.000 0.000 0.000 0.000   0 3.990
SGMXY8 18/12/2014 Put 8.000 0.000 0.000 0.000   0 0.030
SGMQL7 18/12/2014 Call 8.250 0.000 0.000 0.000   0 3.740
SGMQM7 18/12/2014 Put 8.250 0.000 0.000 0.000   229 0.030
SGMXU8 18/12/2014 Call 8.500 0.000 0.000 0.000   0 3.495
SGMXV8 18/12/2014 Put 8.500 0.000 0.000 0.000   39 0.035
SGMM47 18/12/2014 Call 8.750 2.990 3.340 0.000   0 3.250
SGMM57 18/12/2014 Put 8.750 0.004 0.060 0.000   0 0.040
SGMXM8 18/12/2014 Call 9.000 2.745 3.095 0.000   0 3.005
SGMXN8 18/12/2014 Put 9.000 0.010 0.070 0.000   0 0.045
SGMMC7 18/12/2014 Call 9.250 2.570 2.790 0.000   0 2.765
SGMMD7 18/12/2014 Put 9.250 0.025 0.085 0.000   0 0.055
SGMXS8 18/12/2014 Call 9.500 2.335 2.555 0.000   0 2.530
SGMXT8 18/12/2014 Put 9.500 0.045 0.085 0.000   55 0.065
SGMM27 18/12/2014 Call 9.750 2.105 2.325 0.000   0 2.295
SGMM37 18/12/2014 Put 9.750 0.065 0.110 0.000   0 0.085
SGMXK8 18/12/2014 Call 10.000 1.880 2.100 2.050 10 10 2.070
SGMXL8 18/12/2014 Put 10.000 0.090 0.135 0.000   20 0.110
SGMMA7 18/12/2014 Call 10.250 1.680 1.860 0.000   13 1.850
SGMMB7 18/12/2014 Put 10.250 0.120 0.175 0.000   20 0.140
SGMY28 18/12/2014 Call 10.500 1.475 1.655 0.000   40 1.640
SGMY38 18/12/2014 Put 10.500 0.165 0.215 0.000   0 0.180
SGMLZ7 18/12/2014 Call 10.750 1.280 1.460 0.000   30 1.440
SGMM17 18/12/2014 Put 10.750 0.210 0.270 0.000   10 0.230
SGMXO8 18/12/2014 Call 11.000 1.115 1.255 0.000   100 1.255
SGMXP8 18/12/2014 Put 11.000 0.275 0.340 0.000   30 0.290
SGMM67 18/12/2014 Call 11.250 0.945 1.085 0.000   52 1.075
SGMM77 18/12/2014 Put 11.250 0.350 0.415 0.000   20 0.360
SGMXZ8 18/12/2014 Call 11.500 0.795 0.925 0.000   0 0.915
SGMY18 18/12/2014 Put 11.500 0.435 0.520 0.000   0 0.450
SGMLX7 18/12/2014 Call 11.750 0.650 0.755 0.000   0 0.765
SGMLY7 18/12/2014 Put 11.750 0.540 0.625 0.000   0 0.555
SGMXQ8 18/12/2014 Call 12.000 0.535 0.640 0.000   0 0.635
SGMXR8 18/12/2014 Put 12.000 0.655 0.760 0.000   0 0.670
SGMM87 18/12/2014 Call 12.250 0.425 0.530 0.000   10 0.515
SGMM97 18/12/2014 Put 12.250 0.790 0.915 0.000   0 0.805
SGMKS9 18/12/2014 Call 12.500 0.320 0.410 0.000   60 0.410
SGMKT9 18/12/2014 Put 12.500 0.920 1.060 0.000   0 0.955
SGMNY7 18/12/2014 Call 12.750 0.250 0.330 0.000   0 0.325
SGMNZ7 18/12/2014 Put 12.750 1.090 1.230 0.000   0 1.125
SGMUF9 18/12/2014 Call 13.000 0.190 0.260 0.000   10 0.255
SGMUG9 18/12/2014 Put 13.000 1.345 1.345 0.000   0 1.305
SGMYS7 18/12/2014 Call 13.250 0.140 0.205 0.000   0 0.195
SGMYT7 18/12/2014 Put 13.250 1.540 1.540 0.000   0 1.500
SGMYU7 18/12/2014 Call 13.500 0.100 0.160 0.000   0 0.150
SGMYV7 18/12/2014 Put 13.500 1.750 1.750 0.000   0 1.705
SGMZI7 18/12/2014 Call 13.750 0.070 0.125 0.000   0 0.115
SGMZJ7 18/12/2014 Put 13.750 1.970 1.970 0.000   0 1.925
SGMZY7 18/12/2014 Call 14.000 0.050 0.095 0.000   0 0.085
SGMB18 18/12/2014 Put 14.000 2.195 2.195 0.000   0 2.150
SGMYA7 29/01/2015 Call 9.250 2.735 2.735 0.000   0 2.805
SGMYB7 29/01/2015 Put 9.250 0.080 0.080 0.000   0 0.085
SGMXJ7 29/01/2015 Call 9.500 2.510 2.510 0.000   0 2.580
SGMXK7 29/01/2015 Put 9.500 0.105 0.105 0.000   0 0.105
SGMXC7 29/01/2015 Call 9.750 2.295 2.295 0.000   0 2.360
SGMXD7 29/01/2015 Put 9.750 0.135 0.135 0.000   0 0.135
SGMY17 29/01/2015 Call 10.000 2.085 2.085 0.000   0 2.140
SGMY27 29/01/2015 Put 10.000 0.170 0.170 0.000   0 0.170
SGMXL7 29/01/2015 Call 10.250 1.875 1.875 0.000   0 1.930
SGMXM7 29/01/2015 Put 10.250 0.210 0.210 0.000   0 0.205
SGMXH7 29/01/2015 Call 10.500 1.680 1.680 0.000   0 1.735
SGMXI7 29/01/2015 Put 10.500 0.260 0.260 0.000   0 0.255
SGMXA7 29/01/2015 Call 10.750 1.495 1.495 0.000   0 1.540
SGMXB7 29/01/2015 Put 10.750 0.320 0.320 0.000   0 0.310
SGMXY7 29/01/2015 Call 11.000 1.315 1.315 0.000   0 1.365
SGMXZ7 29/01/2015 Put 11.000 0.390 0.390 0.000   0 0.380
SGMXN7 29/01/2015 Call 11.250 1.150 1.150 0.000   0 1.195
SGMXO7 29/01/2015 Put 11.250 0.470 0.470 0.000   0 0.460
SGMX87 29/01/2015 Call 11.500 0.995 0.995 0.000   0 1.035
SGMX97 29/01/2015 Put 11.500 0.565 0.565 0.000   0 0.545
SGMXT7 29/01/2015 Call 11.750 0.850 0.850 0.000   0 0.895
SGMXU7 29/01/2015 Put 11.750 0.675 0.675 0.000   0 0.655
SGMXP7 29/01/2015 Call 12.000 0.725 0.725 0.000   0 0.765
SGMXQ7 29/01/2015 Put 12.000 0.800 0.800 0.000   0 0.770
SGMXF7 29/01/2015 Call 12.250 0.610 0.610 0.000   0 0.640
SGMXG7 29/01/2015 Put 12.250 0.935 0.935 0.000   0 0.900
SGMX67 29/01/2015 Call 12.500 0.505 0.505 0.000   0 0.535
SGMX77 29/01/2015 Put 12.500 1.080 1.080 0.000   0 1.045
SGMXV7 29/01/2015 Call 12.750 0.415 0.415 0.000   0 0.440
SGMXW7 29/01/2015 Put 12.750 1.245 1.245 0.000   0 1.205
SGMXR7 29/01/2015 Call 13.000 0.340 0.340 0.000   0 0.355
SGMXS7 29/01/2015 Put 13.000 1.415 1.415 0.000   0 1.375
SGMYW7 29/01/2015 Call 13.250 0.270 0.270 0.000   0 0.290
SGMYX7 29/01/2015 Put 13.250 1.605 1.605 0.000   0 1.560
SGMYZ7 29/01/2015 Call 13.500 0.215 0.215 0.000   0 0.230
SGMZ17 29/01/2015 Put 13.500 1.800 1.800 0.000   0 1.760
SGMZK7 29/01/2015 Call 13.750 0.165 0.165 0.000   0 0.180
SGMZL7 29/01/2015 Put 13.750 2.010 2.010 0.000   0 1.965
SGMB28 29/01/2015 Call 14.000 0.130 0.130 0.000   0 0.140
SGMB38 29/01/2015 Put 14.000 2.230 2.230 0.000   0 2.180
SGMC58 26/02/2015 Call 10.250 1.945 1.945 0.000   0 1.990
SGMC68 26/02/2015 Put 10.250 0.255 0.255 0.000   0 0.240
SGMBQ8 26/02/2015 Call 10.500 1.755 1.755 0.000   0 1.800
SGMBR8 26/02/2015 Put 10.500 0.305 0.305 0.000   0 0.300
SGMBU8 26/02/2015 Call 10.750 1.575 1.575 0.000   0 1.620
SGMBV8 26/02/2015 Put 10.750 0.375 0.375 0.000   0 0.365
SGMC78 26/02/2015 Call 11.000 1.400 1.400 0.000   0 1.445
SGMC88 26/02/2015 Put 11.000 0.445 0.445 0.000   0 0.435
SGMBL8 26/02/2015 Call 11.250 1.240 1.240 0.000   0 1.285
SGMBM8 26/02/2015 Put 11.250 0.535 0.535 0.000   0 0.525
SGMBJ8 26/02/2015 Call 11.500 1.090 1.090 0.000   0 1.135
SGMBK8 26/02/2015 Put 11.500 0.635 0.635 0.000   0 0.620
SGMBW8 26/02/2015 Call 11.750 0.950 0.950 0.000   0 0.995
SGMBX8 26/02/2015 Put 11.750 0.745 0.745 0.000   0 0.725
SGMC98 26/02/2015 Call 12.000 0.825 0.825 0.000   0 0.870
SGMCF8 26/02/2015 Put 12.000 0.870 0.870 0.000   0 0.850
SGMBO8 26/02/2015 Call 12.250 0.710 0.710 0.000   0 0.750
SGMBP8 26/02/2015 Put 12.250 1.000 1.000 0.000   0 0.980
SGMBH8 26/02/2015 Call 12.500 0.610 0.610 0.000   0 0.645
SGMBI8 26/02/2015 Put 12.500 1.150 1.150 0.000   0 1.125
SGMBY8 26/02/2015 Call 12.750 0.520 0.520 0.000   0 0.545
SGMBZ8 26/02/2015 Put 12.750 1.310 1.310 0.000   0 1.280
SGMC38 26/02/2015 Call 13.000 0.440 0.440 0.000   0 0.465
SGMC48 26/02/2015 Put 13.000 1.480 1.480 0.000   0 1.450
SGMBS8 26/02/2015 Call 13.250 0.370 0.370 0.000   0 0.390
SGMBT8 26/02/2015 Put 13.250 1.660 1.660 0.000   0 1.630
SGMBF8 26/02/2015 Call 13.500 0.305 0.305 0.000   0 0.330
SGMBG8 26/02/2015 Put 13.500 1.850 1.850 0.000   0 1.820
SGMC18 26/02/2015 Call 13.750 0.255 0.255 0.000   0 0.275
SGMC28 26/02/2015 Put 13.750 2.050 2.050 0.000   0 2.020
SGMST7 26/03/2015 Call 0.010 11.860 11.860 0.000   0 11.925
SGMCH7 26/03/2015 Call 6.500 0.000 0.000 0.000   0 5.485
SGMCI7 26/03/2015 Put 6.500 0.000 0.000 0.000   0 0.015
SGMXJ9 26/03/2015 Call 7.000 0.000 0.000 0.000   0 4.985
SGMXK9 26/03/2015 Put 7.000 0.000 0.000 0.000   1 0.025
SGMXA9 26/03/2015 Call 7.500 0.000 0.000 0.000   0 4.495
SGMXB9 26/03/2015 Put 7.500 0.000 0.000 0.000   1 0.035
SGMTW7 26/03/2015 Call 7.750 0.000 0.000 0.000   0 4.255
SGMTX7 26/03/2015 Put 7.750 0.000 0.000 0.000   0 0.045
SGMX19 26/03/2015 Call 8.000 0.000 0.000 0.000   0 4.015
SGMX29 26/03/2015 Put 8.000 0.000 0.000 0.000   0 0.055
SGMSP7 26/03/2015 Call 8.250 0.000 0.000 0.000   0 3.785
SGMSQ7 26/03/2015 Put 8.250 0.000 0.000 0.000   0 0.065
SGMWU9 26/03/2015 Call 8.500 0.000 0.000 0.000   0 3.550
SGMWV9 26/03/2015 Put 8.500 0.000 0.000 0.000   0 0.080
SGMSJ7 26/03/2015 Call 8.750 3.245 3.245 0.000   0 3.320
SGMSK7 26/03/2015 Put 8.750 0.000 0.000 0.000   0 0.095
SGMX39 26/03/2015 Call 9.000 3.020 3.020 0.000   0 3.095
SGMX49 26/03/2015 Put 9.000 0.105 0.105 0.000   0 0.120
SGMSR7 26/03/2015 Call 9.250 2.800 2.800 0.000   0 2.875
SGMSS7 26/03/2015 Put 9.250 0.140 0.140 0.000   0 0.145
SGMWS9 26/03/2015 Call 9.500 2.585 2.585 0.000   0 2.655
SGMWT9 26/03/2015 Put 9.500 0.175 0.175 0.000   0 0.175
SGMSH7 26/03/2015 Call 9.750 2.380 2.380 0.000   0 2.440
SGMSI7 26/03/2015 Put 9.750 0.215 0.215 0.000   0 0.215
SGMWM9 26/03/2015 Call 10.000 2.175 2.175 0.000   0 2.235
SGMWN9 26/03/2015 Put 10.000 0.260 0.260 0.000   0 0.260
SGMSF7 26/03/2015 Call 10.250 1.980 1.980 0.000   0 2.040
SGMSG7 26/03/2015 Put 10.250 0.315 0.315 0.000   0 0.310
SGMWW9 26/03/2015 Call 10.500 1.795 1.795 0.000   0 1.850
SGMWX9 26/03/2015 Put 10.500 0.380 0.380 0.000   0 0.370
SGMSL7 26/03/2015 Call 10.750 1.615 1.615 0.000   100 1.665
SGMSM7 26/03/2015 Put 10.750 0.450 0.450 0.000   12 0.435
SGMWO9 26/03/2015 Call 11.000 1.445 1.445 0.000   0 1.495
SGMWP9 26/03/2015 Put 11.000 0.530 0.530 0.000   0 0.515
SGMSN7 26/03/2015 Call 11.250 1.285 1.285 0.000   0 1.330
SGMSO7 26/03/2015 Put 11.250 0.620 0.620 0.000   0 0.600
SGMWY9 26/03/2015 Call 11.500 1.135 1.135 0.000   0 1.180
SGMWZ9 26/03/2015 Put 11.500 0.725 0.725 0.000   0 0.700
SGMSU7 26/03/2015 Call 11.750 0.995 0.995 0.000   0 1.040
SGMSV7 26/03/2015 Put 11.750 0.835 0.835 0.000   0 0.805
SGMWQ9 26/03/2015 Call 12.000 0.870 0.870 0.000   0 0.910
SGMWR9 26/03/2015 Put 12.000 0.960 0.960 0.000   0 0.930
SGMWN7 26/03/2015 Call 12.250 0.750 0.750 0.000   0 0.790
SGMWO7 26/03/2015 Put 12.250 1.090 1.090 0.000   0 1.055
SGMYS9 26/03/2015 Call 12.500 0.645 0.645 0.000   0 0.680
SGMYT9 26/03/2015 Put 12.500 1.235 1.235 0.000   0 1.200
SGMY37 26/03/2015 Call 12.750 0.550 0.550 0.000   100 0.580
SGMY47 26/03/2015 Put 12.750 1.390 1.390 0.000   0 1.355
SGMZ69 26/03/2015 Call 13.000 0.465 0.465 0.000   0 0.495
SGMZ79 26/03/2015 Put 13.000 1.555 1.555 0.000   0 1.520
SGMZ27 26/03/2015 Call 13.250 0.395 0.395 0.000   0 0.415
SGMZ37 26/03/2015 Put 13.250 1.730 1.730 0.000   0 1.690
SGMZ47 26/03/2015 Call 13.500 0.325 0.325 0.000   0 0.345
SGMZ57 26/03/2015 Put 13.500 1.910 1.910 0.000   0 1.875
SGMZM7 26/03/2015 Call 13.750 0.270 0.270 0.000   132 0.285
SGMZN7 26/03/2015 Put 13.750 2.105 2.105 0.000   0 2.065
SGMB48 26/03/2015 Call 14.000 0.220 0.220 0.000   0 0.235
SGMB58 26/03/2015 Put 14.000 2.310 2.310 0.000   0 2.265
SGMVV7 25/06/2015 Call 0.010 11.940 11.940 0.000   0 12.000
SGMVW7 25/06/2015 Call 7.750 0.000 0.000 0.000   0 4.295
SGMVX7 25/06/2015 Put 7.750 0.000 0.000 0.000   0 0.090
SGMVT7 25/06/2015 Call 8.000 0.000 0.000 0.000   0 4.065
SGMVU7 25/06/2015 Put 8.000 0.000 0.000 0.000   0 0.105
SGMVL7 25/06/2015 Call 8.250 0.000 0.000 0.000   0 3.840
SGMVM7 25/06/2015 Put 8.250 0.000 0.000 0.000   0 0.125
SGMV57 25/06/2015 Call 8.500 0.000 0.000 0.000   0 3.615
SGMV67 25/06/2015 Put 8.500 0.000 0.000 0.000   0 0.150
SGMVF7 25/06/2015 Call 8.750 3.320 3.320 0.000   0 3.400
SGMVG7 25/06/2015 Put 8.750 0.165 0.165 0.000   0 0.175
SGMVR7 25/06/2015 Call 9.000 3.110 3.110 0.000   0 3.180
SGMVS7 25/06/2015 Put 9.000 0.200 0.200 0.000   0 0.210
SGMVN7 25/06/2015 Call 9.250 2.905 2.905 0.000   0 2.975
SGMVO7 25/06/2015 Put 9.250 0.245 0.245 0.000   0 0.250
SGMV77 25/06/2015 Call 9.500 2.705 2.705 0.000   0 2.770
SGMV87 25/06/2015 Put 9.500 0.290 0.290 0.000   0 0.290
SGMVD7 25/06/2015 Call 9.750 2.515 2.515 0.000   0 2.575
SGMVE7 25/06/2015 Put 9.750 0.350 0.350 0.000   0 0.345
SGMVJ7 25/06/2015 Call 10.000 2.325 2.325 0.000   0 2.380
SGMVK7 25/06/2015 Put 10.000 0.405 0.405 0.000   0 0.400
SGMV37 25/06/2015 Call 10.250 2.145 2.145 0.000   0 2.200
SGMV47 25/06/2015 Put 10.250 0.475 0.475 0.000   0 0.465
SGMVB7 25/06/2015 Call 10.500 1.970 1.970 0.000   0 2.020
SGMVC7 25/06/2015 Put 10.500 0.545 0.545 0.000   0 0.535
SGMVP7 25/06/2015 Call 10.750 1.805 1.805 0.000   0 1.855
SGMVQ7 25/06/2015 Put 10.750 0.625 0.625 0.000   0 0.610
SGMVH7 25/06/2015 Call 11.000 1.645 1.645 0.000   0 1.695
SGMVI7 25/06/2015 Put 11.000 0.715 0.715 0.000   0 0.700
SGMV17 25/06/2015 Call 11.250 1.495 1.495 0.000   0 1.540
SGMV27 25/06/2015 Put 11.250 0.810 0.810 0.000   0 0.790
SGMV97 25/06/2015 Call 11.500 1.355 1.355 0.000   0 1.400
SGMVA7 25/06/2015 Put 11.500 0.920 0.920 0.000   0 0.895
SGMW17 25/06/2015 Call 11.750 1.220 1.220 0.000   0 1.260
SGMW27 25/06/2015 Put 11.750 1.030 1.030 0.000   0 1.005
SGMW97 25/06/2015 Call 12.000 1.100 1.100 0.000   0 1.140
SGMWA7 25/06/2015 Put 12.000 1.160 1.160 0.000   0 1.130
SGMWR7 25/06/2015 Call 12.250 0.980 0.980 0.000   0 1.020
SGMWS7 25/06/2015 Put 12.250 1.290 1.290 0.000   0 1.260
SGMWP7 25/06/2015 Call 12.500 0.880 0.880 0.000   0 0.915
SGMWQ7 25/06/2015 Put 12.500 1.435 1.435 0.000   0 1.400
SGMY77 25/06/2015 Call 12.750 0.780 0.780 0.000   0 0.810
SGMY87 25/06/2015 Put 12.750 1.580 1.580 0.000   0 1.545
SGMY57 25/06/2015 Call 13.000 0.690 0.690 0.000   0 0.715
SGMY67 25/06/2015 Put 13.000 1.740 1.740 0.000   0 1.705
SGMZ67 25/06/2015 Call 13.250 0.610 0.610 0.000   0 0.635
SGMZ77 25/06/2015 Put 13.250 1.905 1.905 0.000   0 1.870
SGMZ87 25/06/2015 Call 13.500 0.535 0.535 0.000   0 0.555
SGMZ97 25/06/2015 Put 13.500 2.080 2.080 0.000   0 2.040
SGMZO7 25/06/2015 Call 13.750 0.470 0.470 0.000   0 0.490
SGMZP7 25/06/2015 Put 13.750 2.265 2.265 0.000   0 2.225
SGMB68 25/06/2015 Call 14.000 0.410 0.410 0.000   0 0.425
SGMB78 25/06/2015 Put 14.000 2.450 2.450 0.000   0 2.415

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.