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 10.980 Up 0.130 10.560 11.010 10.850 11.070 10.770 681,245 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMY97 30/10/2014 Call 0.010 10.975 10.975 0.000   0 10.975
SGMTY7 30/10/2014 Call 7.500 3.485 3.485 0.000   0 3.485
SGMTZ7 30/10/2014 Put 7.500 0.000 0.000 0.000   0 0.000
SGMTU7 30/10/2014 Call 7.750 3.235 3.235 0.000   0 3.235
SGMTV7 30/10/2014 Put 7.750 0.000 0.000 0.000   0 0.000
SGMTS7 30/10/2014 Call 8.000 2.985 2.985 0.000   0 2.985
SGMTT7 30/10/2014 Put 8.000 0.000 0.000 0.000   0 0.000
SGMT77 30/10/2014 Call 8.250 2.735 2.735 0.000   0 2.735
SGMT87 30/10/2014 Put 8.250 0.000 0.000 0.000   0 0.000
SGMSY7 30/10/2014 Call 8.500 2.485 2.485 0.000   0 2.485
SGMSZ7 30/10/2014 Put 8.500 0.000 0.000 0.000   0 0.000
SGMTF7 30/10/2014 Call 8.750 2.235 2.235 0.000   0 2.235
SGMTG7 30/10/2014 Put 8.750 0.000 0.000 0.000   0 0.000
SGMTP7 30/10/2014 Call 9.000 1.985 1.985 0.000   0 1.985
SGMTQ7 30/10/2014 Put 9.000 0.000 0.000 0.000   0 0.000
SGMT37 30/10/2014 Call 9.250 1.735 1.735 0.000   0 1.735
SGMT47 30/10/2014 Put 9.250 0.000 0.000 0.000   0 0.000
SGMT17 30/10/2014 Call 9.500 1.485 1.485 0.000   0 1.485
SGMT27 30/10/2014 Put 9.500 0.001 0.001 0.000   75 0.001
SGMTH7 30/10/2014 Call 9.750 1.235 1.235 0.000   0 1.235
SGMTI7 30/10/2014 Put 9.750 0.003 0.003 0.000   49 0.003
SGMTN7 30/10/2014 Call 10.000 0.985 0.985 0.000   0 0.985
SGMTO7 30/10/2014 Put 10.000 0.007 0.007 0.000   0 0.007
SGMCJ8 30/10/2014 Call 10.010 0.975 0.975 0.000   0 0.975
SGMCK8 30/10/2014 Put 10.010 0.008 0.008 0.000   0 0.008
SGMTB7 30/10/2014 Call 10.250 0.735 0.735 0.000   0 0.735
SGMTC7 30/10/2014 Put 10.250 0.015 0.015 0.000   0 0.015
SGMCM8 30/10/2014 Call 10.260 0.725 0.725 0.000   0 0.725
SGMCL8 30/10/2014 Put 10.260 0.020 0.020 0.000   0 0.020
SGMSW7 30/10/2014 Call 10.500 0.500 0.500 0.000   0 0.500
SGMSX7 30/10/2014 Put 10.500 0.040 0.040 0.000   40 0.040
SGMCN8 30/10/2014 Call 10.510 0.490 0.490 0.000   0 0.490
SGMCO8 30/10/2014 Put 10.510 0.040 0.040 0.000   0 0.040
SGMTL7 30/10/2014 Call 10.750 0.295 0.295 0.000   0 0.295
SGMTM7 30/10/2014 Put 10.750 0.090 0.090 0.000   700 0.090
SGMT57 30/10/2014 Call 11.000 0.145 0.145 0.000   25 0.145
SGMT67 30/10/2014 Put 11.000 0.185 0.185 0.000   25 0.185
SGMT97 30/10/2014 Call 11.250 0.060 0.060 0.000   0 0.060
SGMTA7 30/10/2014 Put 11.250 0.340 0.340 0.000   0 0.340
SGMTD7 30/10/2014 Call 11.500 0.025 0.025 0.000   30 0.025
SGMTE7 30/10/2014 Put 11.500 0.550 0.550 0.000   0 0.550
SGMTJ7 30/10/2014 Call 11.750 0.008 0.008 0.000   217 0.008
SGMTK7 30/10/2014 Put 11.750 0.785 0.785 0.000   59 0.785
SGMW57 30/10/2014 Call 12.000 0.002 0.002 0.000   1,060 0.002
SGMW67 30/10/2014 Put 12.000 1.025 1.025 0.000   0 1.025
SGMWF7 30/10/2014 Call 12.250 0.001 0.001 0.000   1,000 0.001
SGMWG7 30/10/2014 Put 12.250 1.275 1.275 0.000   0 1.275
SGMB88 30/10/2014 Call 12.260 0.001 0.001 0.000   0 0.001
SGMB98 30/10/2014 Put 12.260 1.280 1.280 0.000   0 1.280
SGMWH7 30/10/2014 Call 12.500 0.000 0.000 0.000   0 0.000
SGMWI7 30/10/2014 Put 12.500 1.525 1.525 0.000   0 1.525
SGMWZ7 30/10/2014 Call 12.750 0.000 0.000 0.000   0 0.000
SGMX17 30/10/2014 Put 12.750 1.775 1.775 0.000   0 1.775
SGMWX7 30/10/2014 Call 13.000 0.000 0.000 0.000   0 0.000
SGMWY7 30/10/2014 Put 13.000 2.025 2.025 0.000   0 2.025
SGMYK7 30/10/2014 Call 13.250 0.000 0.000 0.000   0 0.000
SGMYL7 30/10/2014 Put 13.250 2.275 2.275 0.000   0 2.275
SGMYM7 30/10/2014 Call 13.500 0.000 0.000 0.000   0 0.000
SGMYN7 30/10/2014 Put 13.500 2.520 2.520 0.000   0 2.520
SGMZE7 30/10/2014 Call 13.750 0.000 0.000 0.000   0 0.000
SGMZF7 30/10/2014 Put 13.750 2.770 2.770 0.000   0 2.770
SGMZU7 30/10/2014 Call 14.000 0.000 0.000 0.000   0 0.000
SGMZV7 30/10/2014 Put 14.000 3.020 3.020 0.000   0 3.020
SGMCG8 27/11/2014 Call 0.010 10.995 10.995 0.000   0 10.995
SGMUY7 27/11/2014 Call 7.500 3.500 3.500 0.000   0 3.500
SGMUZ7 27/11/2014 Put 7.500 0.015 0.015 0.000   0 0.015
SGMUW7 27/11/2014 Call 7.750 3.250 3.250 0.000   0 3.250
SGMUX7 27/11/2014 Put 7.750 0.025 0.025 0.000   0 0.025
SGMU17 27/11/2014 Call 8.000 3.000 3.000 0.000   0 3.000
SGMU27 27/11/2014 Put 8.000 0.025 0.025 0.000   0 0.025
SGMUN7 27/11/2014 Call 8.250 2.750 2.750 0.000   0 2.750
SGMUO7 27/11/2014 Put 8.250 0.030 0.030 0.000   0 0.030
SGMUF7 27/11/2014 Call 8.500 2.500 2.500 0.000   0 2.500
SGMUG7 27/11/2014 Put 8.500 0.030 0.030 0.000   0 0.030
SGMU97 27/11/2014 Call 8.750 2.255 2.255 0.000   0 2.255
SGMUA7 27/11/2014 Put 8.750 0.030 0.030 0.000   0 0.030
SGMU77 27/11/2014 Call 9.000 2.005 2.005 0.000   0 2.005
SGMU87 27/11/2014 Put 9.000 0.030 0.030 0.000   0 0.030
SGMUR7 27/11/2014 Call 9.250 1.760 1.760 0.000   0 1.760
SGMUS7 27/11/2014 Put 9.250 0.030 0.030 0.000   0 0.030
SGMUL7 27/11/2014 Call 9.500 1.520 1.520 0.000   0 1.520
SGMUM7 27/11/2014 Put 9.500 0.040 0.040 0.000   0 0.040
SGMUB7 27/11/2014 Call 9.750 1.290 1.290 0.000   0 1.290
SGMUC7 27/11/2014 Put 9.750 0.050 0.050 0.000   0 0.050
SGMU57 27/11/2014 Call 10.000 1.065 1.065 0.000   1 1.065
SGMU67 27/11/2014 Put 10.000 0.070 0.070 0.000   0 0.070
SGMUP7 27/11/2014 Call 10.250 0.855 0.855 0.000   120 0.855
SGMUQ7 27/11/2014 Put 10.250 0.100 0.100 0.000   0 0.100
SGMUJ7 27/11/2014 Call 10.500 0.670 0.670 0.000   0 0.670
SGMUK7 27/11/2014 Put 10.500 0.155 0.155 0.000   180 0.155
SGMU37 27/11/2014 Call 10.750 0.500 0.500 0.000   0 0.500
SGMU47 27/11/2014 Put 10.750 0.235 0.235 0.000   14,844 0.235
SGMUT7 27/11/2014 Call 11.000 0.360 0.360 0.000   80 0.360
SGMUU7 27/11/2014 Put 11.000 0.340 0.340 0.000   0 0.340
SGMUH7 27/11/2014 Call 11.250 0.245 0.245 0.000   0 0.245
SGMUI7 27/11/2014 Put 11.250 0.480 0.480 0.000   0 0.480
SGMUD7 27/11/2014 Call 11.500 0.160 0.160 0.000   0 0.160
SGMUE7 27/11/2014 Put 11.500 0.650 0.650 0.000   0 0.650
SGMVY7 27/11/2014 Call 11.750 0.100 0.100 0.000   14,844 0.100
SGMVZ7 27/11/2014 Put 11.750 0.850 0.850 0.000   0 0.850
SGMW77 27/11/2014 Call 12.000 0.065 0.065 0.000   1,850 0.065
SGMW87 27/11/2014 Put 12.000 1.065 1.065 0.000   0 1.065
SGMWL7 27/11/2014 Call 12.250 0.045 0.045 0.000   0 0.045
SGMWM7 27/11/2014 Put 12.250 1.295 1.295 0.000   0 1.295
SGMWJ7 27/11/2014 Call 12.500 0.030 0.030 0.000   0 0.030
SGMWK7 27/11/2014 Put 12.500 1.530 1.530 0.000   0 1.530
SGMX27 27/11/2014 Call 12.750 0.020 0.020 0.000   0 0.020
SGMX37 27/11/2014 Put 12.750 1.775 1.775 0.000   0 1.775
SGMX47 27/11/2014 Call 13.000 0.015 0.015 0.000   0 0.015
SGMX57 27/11/2014 Put 13.000 2.025 2.025 0.000   0 2.025
SGMYO7 27/11/2014 Call 13.250 0.015 0.015 0.000   0 0.015
SGMYP7 27/11/2014 Put 13.250 2.270 2.270 0.000   0 2.270
SGMYQ7 27/11/2014 Call 13.500 0.009 0.009 0.000   0 0.009
SGMYR7 27/11/2014 Put 13.500 2.520 2.520 0.000   0 2.520
SGMZG7 27/11/2014 Call 13.750 0.006 0.006 0.000   0 0.006
SGMZH7 27/11/2014 Put 13.750 2.770 2.770 0.000   0 2.770
SGMZW7 27/11/2014 Call 14.000 0.004 0.004 0.000   0 0.004
SGMZX7 27/11/2014 Put 14.000 3.020 3.020 0.000   0 3.020
SGMMW7 18/12/2014 Call 0.010 11.015 11.015 0.000   0 11.015
SGMDZ9 18/12/2014 Call 6.500 4.505 4.505 0.000   0 4.505
SGME19 18/12/2014 Put 6.500 0.005 0.005 0.000   19 0.005
SGMB69 18/12/2014 Call 7.000 4.010 4.010 0.000   0 4.010
SGMB79 18/12/2014 Put 7.000 0.015 0.015 0.000   50 0.015
SGMYU8 18/12/2014 Call 7.500 3.510 3.510 0.000   0 3.510
SGMYV8 18/12/2014 Put 7.500 0.025 0.025 0.000   0 0.025
SGMS37 18/12/2014 Call 7.750 3.265 3.265 0.000   0 3.265
SGMS47 18/12/2014 Put 7.750 0.025 0.025 0.000   0 0.025
SGMXW8 18/12/2014 Call 8.000 3.015 3.015 0.000   0 3.015
SGMXY8 18/12/2014 Put 8.000 0.030 0.030 0.000   0 0.030
SGMQL7 18/12/2014 Call 8.250 2.765 2.765 0.000   0 2.765
SGMQM7 18/12/2014 Put 8.250 0.035 0.035 0.000   229 0.035
SGMXU8 18/12/2014 Call 8.500 2.520 2.520 0.000   0 2.520
SGMXV8 18/12/2014 Put 8.500 0.035 0.035 0.000   39 0.035
SGMM47 18/12/2014 Call 8.750 2.270 2.270 0.000   0 2.270
SGMM57 18/12/2014 Put 8.750 0.040 0.040 0.000   0 0.040
SGMXM8 18/12/2014 Call 9.000 2.030 2.030 0.000   0 2.030
SGMXN8 18/12/2014 Put 9.000 0.045 0.045 0.000   0 0.045
SGMMC7 18/12/2014 Call 9.250 1.790 1.790 0.000   0 1.790
SGMMD7 18/12/2014 Put 9.250 0.055 0.055 0.000   0 0.055
SGMXS8 18/12/2014 Call 9.500 1.555 1.555 0.000   0 1.555
SGMXT8 18/12/2014 Put 9.500 0.070 0.070 0.000   55 0.070
SGMM27 18/12/2014 Call 9.750 1.330 1.330 0.000   0 1.330
SGMM37 18/12/2014 Put 9.750 0.090 0.090 0.000   0 0.090
SGMXK8 18/12/2014 Call 10.000 1.120 1.120 0.000   0 1.120
SGMXL8 18/12/2014 Put 10.000 0.125 0.125 0.000   20 0.125
SGMMA7 18/12/2014 Call 10.250 0.920 0.920 0.000   1 0.920
SGMMB7 18/12/2014 Put 10.250 0.175 0.175 0.000   20 0.175
SGMY28 18/12/2014 Call 10.500 0.740 0.740 0.000   123 0.740
SGMY38 18/12/2014 Put 10.500 0.240 0.240 0.000   0 0.240
SGMLZ7 18/12/2014 Call 10.750 0.575 0.575 0.000   40 0.575
SGMM17 18/12/2014 Put 10.750 0.325 0.325 0.000   10 0.325
SGMXO8 18/12/2014 Call 11.000 0.435 0.435 0.000   2,100 0.435
SGMXP8 18/12/2014 Put 11.000 0.435 0.435 0.000   2,030 0.435
SGMM67 18/12/2014 Call 11.250 0.320 0.320 0.000   52 0.320
SGMM77 18/12/2014 Put 11.250 0.570 0.570 0.000   20 0.570
SGMXZ8 18/12/2014 Call 11.500 0.230 0.230 0.000   2,000 0.230
SGMY18 18/12/2014 Put 11.500 0.730 0.730 0.000   0 0.730
SGMLX7 18/12/2014 Call 11.750 0.155 0.155 0.000   0 0.155
SGMLY7 18/12/2014 Put 11.750 0.910 0.910 0.000   0 0.910
SGMXQ8 18/12/2014 Call 12.000 0.105 0.105 0.000   100 0.105
SGMXR8 18/12/2014 Put 12.000 1.105 1.105 0.000   0 1.105
SGMM87 18/12/2014 Call 12.250 0.070 0.070 0.000   10 0.070
SGMM97 18/12/2014 Put 12.250 1.320 1.320 0.000   0 1.320
SGMKS9 18/12/2014 Call 12.500 0.050 0.050 0.000   60 0.050
SGMKT9 18/12/2014 Put 12.500 1.550 1.550 0.000   0 1.550
SGMNY7 18/12/2014 Call 12.750 0.035 0.035 0.000   80 0.035
SGMNZ7 18/12/2014 Put 12.750 1.785 1.785 0.000   0 1.785
SGMUF9 18/12/2014 Call 13.000 0.030 0.030 0.000   10 0.030
SGMUG9 18/12/2014 Put 13.000 2.030 2.030 0.000   0 2.030
SGMYS7 18/12/2014 Call 13.250 0.025 0.025 0.000   0 0.025
SGMYT7 18/12/2014 Put 13.250 2.275 2.275 0.000   0 2.275
SGMYU7 18/12/2014 Call 13.500 0.020 0.020 0.000   0 0.020
SGMYV7 18/12/2014 Put 13.500 2.520 2.520 0.000   0 2.520
SGMZI7 18/12/2014 Call 13.750 0.015 0.015 0.000   0 0.015
SGMZJ7 18/12/2014 Put 13.750 2.770 2.770 0.000   0 2.770
SGMZY7 18/12/2014 Call 14.000 0.010 0.010 0.000   0 0.010
SGMB18 18/12/2014 Put 14.000 3.020 3.020 0.000   0 3.020
SGMEH8 29/01/2015 Call 8.750 2.325 2.325 0.000   0 2.325
SGMEI8 29/01/2015 Put 8.750 0.045 0.045 0.000   0 0.045
SGME68 29/01/2015 Call 9.000 2.100 2.100 0.000   0 2.100
SGME78 29/01/2015 Put 9.000 0.060 0.060 0.000   0 0.060
SGMYA7 29/01/2015 Call 9.250 1.880 1.880 0.000   0 1.880
SGMYB7 29/01/2015 Put 9.250 0.080 0.080 0.000   0 0.080
SGMXJ7 29/01/2015 Call 9.500 1.660 1.660 0.000   0 1.660
SGMXK7 29/01/2015 Put 9.500 0.105 0.105 0.000   0 0.105
SGMXC7 29/01/2015 Call 9.750 1.450 1.450 0.000   0 1.450
SGMXD7 29/01/2015 Put 9.750 0.145 0.145 0.000   0 0.145
SGMY17 29/01/2015 Call 10.000 1.250 1.250 0.000   0 1.250
SGMY27 29/01/2015 Put 10.000 0.190 0.190 0.000   0 0.190
SGMXL7 29/01/2015 Call 10.250 1.060 1.060 0.000   0 1.060
SGMXM7 29/01/2015 Put 10.250 0.250 0.250 0.000   0 0.250
SGMXH7 29/01/2015 Call 10.500 0.890 0.890 0.000   0 0.890
SGMXI7 29/01/2015 Put 10.500 0.325 0.325 0.000   0 0.325
SGMXA7 29/01/2015 Call 10.750 0.730 0.730 0.000   30 0.730
SGMXB7 29/01/2015 Put 10.750 0.415 0.415 0.000   0 0.415
SGMXY7 29/01/2015 Call 11.000 0.590 0.590 0.000   0 0.590
SGMXZ7 29/01/2015 Put 11.000 0.525 0.525 0.000   0 0.525
SGMXN7 29/01/2015 Call 11.250 0.470 0.470 0.000   0 0.470
SGMXO7 29/01/2015 Put 11.250 0.650 0.650 0.000   0 0.650
SGMX87 29/01/2015 Call 11.500 0.365 0.365 0.000   0 0.365
SGMX97 29/01/2015 Put 11.500 0.800 0.800 0.000   0 0.800
SGMXT7 29/01/2015 Call 11.750 0.280 0.280 0.000   80 0.280
SGMXU7 29/01/2015 Put 11.750 0.970 0.970 0.000   0 0.970
SGMXP7 29/01/2015 Call 12.000 0.210 0.210 0.000   0 0.210
SGMXQ7 29/01/2015 Put 12.000 1.155 1.155 0.000   0 1.155
SGMXF7 29/01/2015 Call 12.250 0.155 0.155 0.000   0 0.155
SGMXG7 29/01/2015 Put 12.250 1.360 1.360 0.000   0 1.360
SGMX67 29/01/2015 Call 12.500 0.110 0.110 0.000   0 0.110
SGMX77 29/01/2015 Put 12.500 1.575 1.575 0.000   0 1.575
SGMXV7 29/01/2015 Call 12.750 0.080 0.080 0.000   0 0.080
SGMXW7 29/01/2015 Put 12.750 1.800 1.800 0.000   0 1.800
SGMXR7 29/01/2015 Call 13.000 0.060 0.060 0.000   0 0.060
SGMXS7 29/01/2015 Put 13.000 2.035 2.035 0.000   0 2.035
SGMYW7 29/01/2015 Call 13.250 0.045 0.045 0.000   0 0.045
SGMYX7 29/01/2015 Put 13.250 2.275 2.275 0.000   0 2.275
SGMYZ7 29/01/2015 Call 13.500 0.035 0.035 0.000   0 0.035
SGMZ17 29/01/2015 Put 13.500 2.520 2.520 0.000   0 2.520
SGMZK7 29/01/2015 Call 13.750 0.030 0.030 0.000   0 0.030
SGMZL7 29/01/2015 Put 13.750 2.770 2.770 0.000   0 2.770
SGMB28 29/01/2015 Call 14.000 0.035 0.035 0.000   0 0.035
SGMB38 29/01/2015 Put 14.000 3.020 3.020 0.000   0 3.020
SGMEJ8 26/02/2015 Call 8.750 2.395 2.395 0.000   0 2.395
SGMEK8 26/02/2015 Put 8.750 0.075 0.075 0.000   0 0.075
SGME88 26/02/2015 Call 9.000 2.170 2.170 0.000   0 2.170
SGME98 26/02/2015 Put 9.000 0.095 0.095 0.000   0 0.095
SGME28 26/02/2015 Call 9.250 1.950 1.950 0.000   0 1.950
SGME38 26/02/2015 Put 9.250 0.125 0.125 0.000   0 0.125
SGMDX8 26/02/2015 Call 9.500 1.740 1.740 0.000   0 1.740
SGMDY8 26/02/2015 Put 9.500 0.160 0.160 0.000   0 0.160
SGMCP8 26/02/2015 Call 9.750 1.540 1.540 0.000   0 1.540
SGMCQ8 26/02/2015 Put 9.750 0.205 0.205 0.000   0 0.205
SGMCH8 26/02/2015 Call 10.000 1.345 1.345 0.000   0 1.345
SGMCI8 26/02/2015 Put 10.000 0.260 0.260 0.000   0 0.260
SGMC58 26/02/2015 Call 10.250 1.165 1.165 0.000   0 1.165
SGMC68 26/02/2015 Put 10.250 0.325 0.325 0.000   0 0.325
SGMBQ8 26/02/2015 Call 10.500 1.000 1.000 0.000   13 1.000
SGMBR8 26/02/2015 Put 10.500 0.410 0.410 0.000   0 0.410
SGMBU8 26/02/2015 Call 10.750 0.845 0.845 0.000   0 0.845
SGMBV8 26/02/2015 Put 10.750 0.505 0.505 0.000   0 0.505
SGMC78 26/02/2015 Call 11.000 0.705 0.705 0.000   0 0.705
SGMC88 26/02/2015 Put 11.000 0.610 0.610 0.000   0 0.610
SGMBL8 26/02/2015 Call 11.250 0.585 0.585 0.000   0 0.585
SGMBM8 26/02/2015 Put 11.250 0.740 0.740 0.000   0 0.740
SGMBJ8 26/02/2015 Call 11.500 0.475 0.475 0.000   0 0.475
SGMBK8 26/02/2015 Put 11.500 0.885 0.885 0.000   0 0.885
SGMBW8 26/02/2015 Call 11.750 0.385 0.385 0.000   0 0.385
SGMBX8 26/02/2015 Put 11.750 1.045 1.045 0.000   0 1.045
SGMC98 26/02/2015 Call 12.000 0.305 0.305 0.000   0 0.305
SGMCF8 26/02/2015 Put 12.000 1.215 1.215 0.000   0 1.215
SGMBO8 26/02/2015 Call 12.250 0.240 0.240 0.000   0 0.240
SGMBP8 26/02/2015 Put 12.250 1.405 1.405 0.000   0 1.405
SGMBH8 26/02/2015 Call 12.500 0.185 0.185 0.000   0 0.185
SGMBI8 26/02/2015 Put 12.500 1.605 1.605 0.000   0 1.605
SGMBY8 26/02/2015 Call 12.750 0.140 0.140 0.000   0 0.140
SGMBZ8 26/02/2015 Put 12.750 1.820 1.820 0.000   0 1.820
SGMC38 26/02/2015 Call 13.000 0.105 0.105 0.000   0 0.105
SGMC48 26/02/2015 Put 13.000 2.045 2.045 0.000   0 2.045
SGMBS8 26/02/2015 Call 13.250 0.080 0.080 0.000   0 0.080
SGMBT8 26/02/2015 Put 13.250 2.280 2.280 0.000   0 2.280
SGMBF8 26/02/2015 Call 13.500 0.060 0.060 0.000   0 0.060
SGMBG8 26/02/2015 Put 13.500 2.520 2.520 0.000   0 2.520
SGMC18 26/02/2015 Call 13.750 0.040 0.040 0.000   0 0.040
SGMC28 26/02/2015 Put 13.750 2.770 2.770 0.000   0 2.770
SGMST7 26/03/2015 Call 0.010 10.995 10.995 0.000   0 10.995
SGMCH7 26/03/2015 Call 6.500 4.550 4.550 0.000   0 4.550
SGMCI7 26/03/2015 Put 6.500 0.030 0.030 0.000   0 0.030
SGMXJ9 26/03/2015 Call 7.000 4.060 4.060 0.000   0 4.060
SGMXK9 26/03/2015 Put 7.000 0.035 0.035 0.000   1 0.035
SGMXA9 26/03/2015 Call 7.500 3.575 3.575 0.000   0 3.575
SGMXB9 26/03/2015 Put 7.500 0.040 0.040 0.000   1 0.040
SGMTW7 26/03/2015 Call 7.750 3.335 3.335 0.000   0 3.335
SGMTX7 26/03/2015 Put 7.750 0.045 0.045 0.000   0 0.045
SGMX19 26/03/2015 Call 8.000 3.095 3.095 0.000   0 3.095
SGMX29 26/03/2015 Put 8.000 0.055 0.055 0.000   0 0.055
SGMSP7 26/03/2015 Call 8.250 2.860 2.860 0.000   0 2.860
SGMSQ7 26/03/2015 Put 8.250 0.065 0.065 0.000   0 0.065
SGMWU9 26/03/2015 Call 8.500 2.630 2.630 0.000   0 2.630
SGMWV9 26/03/2015 Put 8.500 0.085 0.085 0.000   0 0.085
SGMSJ7 26/03/2015 Call 8.750 2.405 2.405 0.000   0 2.405
SGMSK7 26/03/2015 Put 8.750 0.110 0.110 0.000   0 0.110
SGMX39 26/03/2015 Call 9.000 2.185 2.185 0.000   0 2.185
SGMX49 26/03/2015 Put 9.000 0.135 0.135 0.000   0 0.135
SGMSR7 26/03/2015 Call 9.250 1.970 1.970 0.000   0 1.970
SGMSS7 26/03/2015 Put 9.250 0.175 0.175 0.000   0 0.175
SGMWS9 26/03/2015 Call 9.500 1.765 1.765 0.000   0 1.765
SGMWT9 26/03/2015 Put 9.500 0.220 0.220 0.000   0 0.220
SGMSH7 26/03/2015 Call 9.750 1.570 1.570 0.000   0 1.570
SGMSI7 26/03/2015 Put 9.750 0.275 0.275 0.000   0 0.275
SGMWM9 26/03/2015 Call 10.000 1.385 1.385 0.000   0 1.385
SGMWN9 26/03/2015 Put 10.000 0.345 0.345 0.000   0 0.345
SGMSF7 26/03/2015 Call 10.250 1.210 1.210 0.000   0 1.210
SGMSG7 26/03/2015 Put 10.250 0.420 0.420 0.000   0 0.420
SGMWW9 26/03/2015 Call 10.500 1.045 1.045 0.000   0 1.045
SGMWX9 26/03/2015 Put 10.500 0.505 0.505 0.000   0 0.505
SGMSL7 26/03/2015 Call 10.750 0.895 0.895 0.000   118 0.895
SGMSM7 26/03/2015 Put 10.750 0.615 0.615 0.000   12 0.615
SGMWO9 26/03/2015 Call 11.000 0.760 0.760 0.000   0 0.760
SGMWP9 26/03/2015 Put 11.000 0.730 0.730 0.000   0 0.730
SGMSN7 26/03/2015 Call 11.250 0.635 0.635 0.000   0 0.635
SGMSO7 26/03/2015 Put 11.250 0.855 0.855 0.000   0 0.855
SGMWY9 26/03/2015 Call 11.500 0.530 0.530 0.000   0 0.530
SGMWZ9 26/03/2015 Put 11.500 0.995 0.995 0.000   0 0.995
SGMSU7 26/03/2015 Call 11.750 0.440 0.440 0.000   0 0.440
SGMSV7 26/03/2015 Put 11.750 1.150 1.150 0.000   0 1.150
SGMWQ9 26/03/2015 Call 12.000 0.355 0.355 0.000   0 0.355
SGMWR9 26/03/2015 Put 12.000 1.315 1.315 0.000   0 1.315
SGMWN7 26/03/2015 Call 12.250 0.290 0.290 0.000   44 0.290
SGMWO7 26/03/2015 Put 12.250 1.500 1.500 0.000   0 1.500
SGMYS9 26/03/2015 Call 12.500 0.230 0.230 0.000   0 0.230
SGMYT9 26/03/2015 Put 12.500 1.695 1.695 0.000   0 1.695
SGMY37 26/03/2015 Call 12.750 0.180 0.180 0.000   100 0.180
SGMY47 26/03/2015 Put 12.750 1.900 1.900 0.000   0 1.900
SGMZ69 26/03/2015 Call 13.000 0.140 0.140 0.000   61 0.140
SGMZ79 26/03/2015 Put 13.000 2.115 2.115 0.000   0 2.115
SGMZ27 26/03/2015 Call 13.250 0.105 0.105 0.000   0 0.105
SGMZ37 26/03/2015 Put 13.250 2.335 2.335 0.000   0 2.335
SGMZ47 26/03/2015 Call 13.500 0.080 0.080 0.000   7 0.080
SGMZ57 26/03/2015 Put 13.500 2.560 2.560 0.000   0 2.560
SGMZM7 26/03/2015 Call 13.750 0.060 0.060 0.000   232 0.060
SGMZN7 26/03/2015 Put 13.750 2.790 2.790 0.000   0 2.790
SGMB48 26/03/2015 Call 14.000 0.040 0.040 0.000   205 0.040
SGMB58 26/03/2015 Put 14.000 3.030 3.030 0.000   0 3.030
SGMVV7 25/06/2015 Call 0.010 11.070 11.070 0.000   0 11.070
SGMVW7 25/06/2015 Call 7.750 3.395 3.395 0.000   0 3.395
SGMVX7 25/06/2015 Put 7.750 0.100 0.100 0.000   0 0.100
SGMVT7 25/06/2015 Call 8.000 3.160 3.160 0.000   0 3.160
SGMVU7 25/06/2015 Put 8.000 0.120 0.120 0.000   0 0.120
SGMVL7 25/06/2015 Call 8.250 2.940 2.940 0.000   0 2.940
SGMVM7 25/06/2015 Put 8.250 0.150 0.150 0.000   0 0.150
SGMV57 25/06/2015 Call 8.500 2.725 2.725 0.000   0 2.725
SGMV67 25/06/2015 Put 8.500 0.180 0.180 0.000   0 0.180
SGMVF7 25/06/2015 Call 8.750 2.520 2.520 0.000   0 2.520
SGMVG7 25/06/2015 Put 8.750 0.215 0.215 0.000   0 0.215
SGMVR7 25/06/2015 Call 9.000 2.320 2.320 0.000   0 2.320
SGMVS7 25/06/2015 Put 9.000 0.260 0.260 0.000   0 0.260
SGMVN7 25/06/2015 Call 9.250 2.125 2.125 0.000   0 2.125
SGMVO7 25/06/2015 Put 9.250 0.310 0.310 0.000   0 0.310
SGMV77 25/06/2015 Call 9.500 1.935 1.935 0.000   0 1.935
SGMV87 25/06/2015 Put 9.500 0.370 0.370 0.000   0 0.370
SGMVD7 25/06/2015 Call 9.750 1.760 1.760 0.000   0 1.760
SGMVE7 25/06/2015 Put 9.750 0.445 0.445 0.000   0 0.445
SGMVJ7 25/06/2015 Call 10.000 1.585 1.585 0.000   0 1.585
SGMVK7 25/06/2015 Put 10.000 0.525 0.525 0.000   0 0.525
SGMV37 25/06/2015 Call 10.250 1.425 1.425 0.000   0 1.425
SGMV47 25/06/2015 Put 10.250 0.615 0.615 0.000   0 0.615
SGMVB7 25/06/2015 Call 10.500 1.275 1.275 0.000   0 1.275
SGMVC7 25/06/2015 Put 10.500 0.715 0.715 0.000   0 0.715
SGMVP7 25/06/2015 Call 10.750 1.135 1.135 0.000   0 1.135
SGMVQ7 25/06/2015 Put 10.750 0.825 0.825 0.000   0 0.825
SGMVH7 25/06/2015 Call 11.000 1.005 1.005 0.000   0 1.005
SGMVI7 25/06/2015 Put 11.000 0.940 0.940 0.000   0 0.940
SGMV17 25/06/2015 Call 11.250 0.890 0.890 0.000   0 0.890
SGMV27 25/06/2015 Put 11.250 1.070 1.070 0.000   0 1.070
SGMV97 25/06/2015 Call 11.500 0.780 0.780 0.000   0 0.780
SGMVA7 25/06/2015 Put 11.500 1.205 1.205 0.000   0 1.205
SGMW17 25/06/2015 Call 11.750 0.685 0.685 0.000   0 0.685
SGMW27 25/06/2015 Put 11.750 1.350 1.350 0.000   0 1.350
SGMW97 25/06/2015 Call 12.000 0.595 0.595 0.000   0 0.595
SGMWA7 25/06/2015 Put 12.000 1.510 1.510 0.000   0 1.510
SGMWR7 25/06/2015 Call 12.250 0.515 0.515 0.000   0 0.515
SGMWS7 25/06/2015 Put 12.250 1.675 1.675 0.000   0 1.675
SGMWP7 25/06/2015 Call 12.500 0.440 0.440 0.000   0 0.440
SGMWQ7 25/06/2015 Put 12.500 1.855 1.855 0.000   0 1.855
SGMY77 25/06/2015 Call 12.750 0.375 0.375 0.000   0 0.375
SGMY87 25/06/2015 Put 12.750 2.045 2.045 0.000   0 2.045
SGMY57 25/06/2015 Call 13.000 0.315 0.315 0.000   0 0.315
SGMY67 25/06/2015 Put 13.000 2.245 2.245 0.000   0 2.245
SGMZ67 25/06/2015 Call 13.250 0.265 0.265 0.000   0 0.265
SGMZ77 25/06/2015 Put 13.250 2.450 2.450 0.000   0 2.450
SGMZ87 25/06/2015 Call 13.500 0.225 0.225 0.000   0 0.225
SGMZ97 25/06/2015 Put 13.500 2.660 2.660 0.000   0 2.660
SGMZO7 25/06/2015 Call 13.750 0.190 0.190 0.000   0 0.190
SGMZP7 25/06/2015 Put 13.750 2.875 2.875 0.000   0 2.875
SGMB68 25/06/2015 Call 14.000 0.155 0.155 0.000   0 0.155
SGMB78 25/06/2015 Put 14.000 3.090 3.090 0.000   0 3.090
SGMDW8 24/09/2015 Call 0.010 11.145 11.145 0.000   0 11.145
SGMEL8 24/09/2015 Call 8.750 2.655 2.655 0.000   0 2.655
SGMEM8 24/09/2015 Put 8.750 0.325 0.325 0.000   0 0.325
SGMEF8 24/09/2015 Call 9.000 2.470 2.470 0.000   0 2.470
SGMEG8 24/09/2015 Put 9.000 0.380 0.380 0.000   0 0.380
SGME48 24/09/2015 Call 9.250 2.290 2.290 0.000   0 2.290
SGME58 24/09/2015 Put 9.250 0.435 0.435 0.000   0 0.435
SGMDZ8 24/09/2015 Call 9.500 2.120 2.120 0.000   0 2.120
SGME18 24/09/2015 Put 9.500 0.510 0.510 0.000   0 0.510
SGMDQ8 24/09/2015 Call 9.750 1.950 1.950 0.000   0 1.950
SGMDR8 24/09/2015 Put 9.750 0.590 0.590 0.000   0 0.590
SGMD48 24/09/2015 Call 10.000 1.790 1.790 0.000   0 1.790
SGMD58 24/09/2015 Put 10.000 0.680 0.680 0.000   0 0.680
SGMCV8 24/09/2015 Call 10.250 1.635 1.635 0.000   0 1.635
SGMCW8 24/09/2015 Put 10.250 0.775 0.775 0.000   0 0.775
SGMDK8 24/09/2015 Call 10.500 1.495 1.495 0.000   0 1.495
SGMDL8 24/09/2015 Put 10.500 0.880 0.880 0.000   0 0.880
SGMDO8 24/09/2015 Call 10.750 1.360 1.360 0.000   0 1.360
SGMDP8 24/09/2015 Put 10.750 0.990 0.990 0.000   0 0.990
SGMD68 24/09/2015 Call 11.000 1.230 1.230 0.000   0 1.230
SGMD78 24/09/2015 Put 11.000 1.105 1.105 0.000   0 1.105
SGMCT8 24/09/2015 Call 11.250 1.115 1.115 0.000   0 1.115
SGMCU8 24/09/2015 Put 11.250 1.235 1.235 0.000   0 1.235
SGMDM8 24/09/2015 Call 11.500 1.000 1.000 0.000   0 1.000
SGMDN8 24/09/2015 Put 11.500 1.370 1.370 0.000   0 1.370
SGMDU8 24/09/2015 Call 11.750 0.900 0.900 0.000   0 0.900
SGMDV8 24/09/2015 Put 11.750 1.520 1.520 0.000   0 1.520
SGMCR8 24/09/2015 Call 12.000 0.805 0.805 0.000   0 0.805
SGMCS8 24/09/2015 Put 12.000 1.670 1.670 0.000   0 1.670
SGMCX8 24/09/2015 Call 12.250 0.720 0.720 0.000   0 0.720
SGMCY8 24/09/2015 Put 12.250 1.835 1.835 0.000   0 1.835
SGMDS8 24/09/2015 Call 12.500 0.640 0.640 0.000   0 0.640
SGMDT8 24/09/2015 Put 12.500 2.005 2.005 0.000   0 2.005
SGMD28 24/09/2015 Call 12.750 0.570 0.570 0.000   0 0.570
SGMD38 24/09/2015 Put 12.750 2.185 2.185 0.000   0 2.185
SGMD88 24/09/2015 Call 13.000 0.520 0.520 0.000   0 0.520
SGMD98 24/09/2015 Put 13.000 2.380 2.380 0.000   0 2.380
SGMCZ8 24/09/2015 Call 13.250 0.495 0.495 0.000   0 0.495
SGMD18 24/09/2015 Put 13.250 2.570 2.570 0.000   0 2.570

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.