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 -0.040 11.880 11.900 11.740 11.910 11.730 983,207 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMUV7 28/08/2014 Call 0.010 11.900 11.900 0.000   0 11.945
SGMSD7 28/08/2014 Call 7.500 4.405 4.405 0.000   0 4.445
SGMSE7 28/08/2014 Put 7.500 0.008 0.008 0.000   0 0.008
SGMS17 28/08/2014 Call 7.750 4.155 4.155 0.000   0 4.195
SGMS27 28/08/2014 Put 7.750 0.015 0.015 0.000   0 0.015
SGMR67 28/08/2014 Call 8.000 3.905 3.905 0.000   0 3.945
SGMR77 28/08/2014 Put 8.000 0.020 0.020 0.000   30 0.020
SGMQZ7 28/08/2014 Call 8.250 3.655 3.655 0.000   0 3.700
SGMR17 28/08/2014 Put 8.250 0.025 0.025 0.000   0 0.025
SGMRP7 28/08/2014 Call 8.500 3.410 3.410 0.000   0 3.455
SGMRQ7 28/08/2014 Put 8.500 0.025 0.025 0.000   10 0.025
SGMRL7 28/08/2014 Call 8.750 3.160 3.160 0.000   0 3.205
SGMRM7 28/08/2014 Put 8.750 0.025 0.025 0.000   0 0.025
SGMR47 28/08/2014 Call 9.000 2.910 2.910 0.000   0 2.960
SGMR57 28/08/2014 Put 9.000 0.030 0.030 0.000   100 0.030
SGMQT7 28/08/2014 Call 9.250 2.660 2.660 0.000   0 2.710
SGMQU7 28/08/2014 Put 9.250 0.030 0.030 0.000   0 0.030
SGMRF7 28/08/2014 Call 9.500 2.410 2.410 0.000   0 2.465
SGMRG7 28/08/2014 Put 9.500 0.030 0.030 0.000   0 0.030
SGMRJ7 28/08/2014 Call 9.750 2.165 2.165 0.000   0 2.215
SGMRK7 28/08/2014 Put 9.750 0.030 0.030 0.000   20 0.030
SGMR27 28/08/2014 Call 10.000 1.920 1.920 0.000   65 1.970
SGMR37 28/08/2014 Put 10.000 0.035 0.035 0.000   85 0.030
SGMQV7 28/08/2014 Call 10.250 1.675 1.675 0.000   310 1.730
SGMQW7 28/08/2014 Put 10.250 0.035 0.035 0.000   10 0.035
SGMRH7 28/08/2014 Call 10.500 1.435 1.435 0.000   249 1.485
SGMRI7 28/08/2014 Put 10.500 0.045 0.045 0.000   0 0.040
SGMR87 28/08/2014 Call 10.750 1.200 1.200 0.000   152 1.250
SGMR97 28/08/2014 Put 10.750 0.055 0.055 0.000   20 0.050
SGMQX7 28/08/2014 Call 11.000 0.975 0.975 0.000   114 1.020
SGMQY7 28/08/2014 Put 11.000 0.080 0.080 0.000   48 0.070
SGMRR7 28/08/2014 Call 11.250 0.760 0.760 0.000   62 0.800
SGMRS7 28/08/2014 Put 11.250 0.115 0.115 0.000   200 0.100
SGMRN7 28/08/2014 Call 11.500 0.565 0.565 0.490 40 249 0.605
SGMRO7 28/08/2014 Put 11.500 0.170 0.170 0.000   0 0.155
SGMS57 28/08/2014 Call 11.750 0.400 0.400 0.000 500 620 0.430
SGMS67 28/08/2014 Put 11.750 0.250 0.250 0.000   0 0.235
SGMW37 28/08/2014 Call 12.000 0.270 0.270 0.000 500 0 0.295
SGMW47 28/08/2014 Put 12.000 0.365 0.365 0.000   0 0.345
SGMWB7 28/08/2014 Call 12.250 0.175 0.175 0.000   20 0.190
SGMWC7 28/08/2014 Put 12.250 0.515 0.515 0.000   0 0.490
SGMWD7 28/08/2014 Call 12.500 0.110 0.110 0.000   0 0.120
SGMWE7 28/08/2014 Put 12.500 0.695 0.695 0.000   0 0.665
SGMWT7 28/08/2014 Call 12.750 0.070 0.070 0.000   0 0.075
SGMWU7 28/08/2014 Put 12.750 0.900 0.900 0.000   0 0.875
SGMWV7 28/08/2014 Call 13.000 0.050 0.050 0.000   0 0.050
SGMWW7 28/08/2014 Put 13.000 1.125 1.125 0.000   0 1.100
SGMYC7 28/08/2014 Call 13.250 0.040 0.040 0.000   0 0.040
SGMYD7 28/08/2014 Put 13.250 1.360 1.360 0.000   0 1.340
SGMYE7 28/08/2014 Call 13.500 0.030 0.030 0.000   0 0.035
SGMYF7 28/08/2014 Put 13.500 1.610 1.610 0.000   0 1.580
SGMZA7 28/08/2014 Call 13.750 0.025 0.025 0.000      
SGMZB7 28/08/2014 Put 13.750 1.860 1.860 0.000      
SGMJ37 25/09/2014 Call 0.010 11.930 11.930 0.000   0 11.970
SGMNM9 25/09/2014 Call 6.500 5.415 5.415 0.000   0 5.455
SGMNN9 25/09/2014 Put 6.500 0.002 0.002 0.000   0 0.006
SGMN69 25/09/2014 Call 7.000 4.920 4.920 0.000   0 4.960
SGMN79 25/09/2014 Put 7.000 0.007 0.007 0.000   0 0.015
SGMLT9 25/09/2014 Call 7.500 4.420 4.420 0.000   0 4.460
SGMLU9 25/09/2014 Put 7.500 0.015 0.015 0.000   0 0.020
SGMI17 25/09/2014 Call 7.750 4.175 4.175 0.000   0 4.215
SGMI27 25/09/2014 Put 7.750 0.020 0.020 0.000   0 0.025
SGMLF9 25/09/2014 Call 8.000 3.925 3.925 0.000   0 3.965
SGMLG9 25/09/2014 Put 8.000 0.025 0.025 0.000   0 0.025
SGMIG7 25/09/2014 Call 8.250 3.675 3.675 0.000   0 3.715
SGMIH7 25/09/2014 Put 8.250 0.030 0.030 0.000   0 0.025
SGMLR9 25/09/2014 Call 8.500 3.430 3.430 0.000   0 3.470
SGMLS9 25/09/2014 Put 8.500 0.030 0.030 0.000   0 0.030
SGMGY7 25/09/2014 Call 8.750 3.180 3.180 0.000   0 3.225
SGMGZ7 25/09/2014 Put 8.750 0.030 0.030 0.000   0 0.030
SGMLD9 25/09/2014 Call 9.000 2.935 2.935 0.000   10 2.980
SGMLE9 25/09/2014 Put 9.000 0.035 0.035 0.000   0 0.035
SGMII7 25/09/2014 Call 9.250 2.690 2.690 0.000   0 2.735
SGMIJ7 25/09/2014 Put 9.250 0.035 0.035 0.000   0 0.035
SGMLP9 25/09/2014 Call 9.500 2.445 2.445 0.000   40 2.495
SGMLQ9 25/09/2014 Put 9.500 0.040 0.040 0.000   100 0.035
SGMI77 25/09/2014 Call 9.750 2.205 2.205 0.000   8 2.255
SGMI87 25/09/2014 Put 9.750 0.045 0.045 0.000   0 0.040
SGMLJ9 25/09/2014 Call 10.000 1.965 1.965 0.000   17 2.015
SGMLK9 25/09/2014 Put 10.000 0.055 0.055 0.000   0 0.050
SGMI37 25/09/2014 Call 10.250 1.730 1.730 0.000   18 1.780
SGMI47 25/09/2014 Put 10.250 0.065 0.065 0.000   0 0.060
SGMLN9 25/09/2014 Call 10.500 1.505 1.505 0.000   114 1.550
SGMLO9 25/09/2014 Put 10.500 0.085 0.085 0.000   28 0.080
SGMI97 25/09/2014 Call 10.750 1.285 1.285 0.000   0 1.325
SGMIF7 25/09/2014 Put 10.750 0.115 0.115 0.000   150 0.105
SGMLH9 25/09/2014 Call 11.000 1.070 1.070 0.000   0 1.110
SGMLI9 25/09/2014 Put 11.000 0.155 0.155 0.000   0 0.140
SGMI57 25/09/2014 Call 11.250 0.875 0.875 0.000   2,020 0.905
SGMI67 25/09/2014 Put 11.250 0.210 0.210 0.000   0 0.195
SGMLL9 25/09/2014 Call 11.500 0.700 0.700 0.000   33 0.720
SGMLM9 25/09/2014 Put 11.500 0.285 0.285 0.000   75 0.265
SGMJ67 25/09/2014 Call 11.750 0.540 0.540 0.000   0 0.560
SGMJ77 25/09/2014 Put 11.750 0.380 0.380 0.000   0 0.360
SGMLX9 25/09/2014 Call 12.000 0.410 0.410 0.000   0 0.425
SGMLY9 25/09/2014 Put 12.000 0.495 0.495 0.565 40 220 0.475
SGMKS7 25/09/2014 Call 12.250 0.305 0.305 0.000   0 0.315
SGMKT7 25/09/2014 Put 12.250 0.635 0.635 0.000   0 0.615
SGMM29 25/09/2014 Call 12.500 0.220 0.220 0.000   0 0.225
SGMM39 25/09/2014 Put 12.500 0.795 0.795 0.000   0 0.775
SGMNW7 25/09/2014 Call 12.750 0.155 0.155 0.000   0 0.160
SGMNX7 25/09/2014 Put 12.750 0.975 0.975 0.000   0 0.955
SGMUD9 25/09/2014 Call 13.000 0.105 0.105 0.000   0 0.110
SGMUE9 25/09/2014 Put 13.000 1.175 1.175 0.000   0 1.155
SGMYG7 25/09/2014 Call 13.250 0.075 0.075 0.000   0 0.075
SGMYH7 25/09/2014 Put 13.250 1.390 1.390 0.000   0 1.370
SGMYI7 25/09/2014 Call 13.500 0.055 0.055 0.000   0 0.050
SGMYJ7 25/09/2014 Put 13.500 1.620 1.620 0.000   0 1.600
SGMZC7 25/09/2014 Call 13.750 0.045 0.045 0.000      
SGMZD7 25/09/2014 Put 13.750 1.865 1.865 0.000      
SGMY97 30/10/2014 Call 0.010 11.755 11.755 0.000   0 11.795
SGMTY7 30/10/2014 Call 7.500 4.425 4.425 0.000   0 4.465
SGMTZ7 30/10/2014 Put 7.500 0.020 0.020 0.000   0 0.030
SGMTU7 30/10/2014 Call 7.750 4.175 4.175 0.000   0 4.215
SGMTV7 30/10/2014 Put 7.750 0.025 0.025 0.000   0 0.030
SGMTS7 30/10/2014 Call 8.000 3.925 3.925 0.000   0 3.970
SGMTT7 30/10/2014 Put 8.000 0.030 0.030 0.000   0 0.030
SGMT77 30/10/2014 Call 8.250 3.680 3.680 0.000   0 3.720
SGMT87 30/10/2014 Put 8.250 0.035 0.035 0.000   0 0.035
SGMSY7 30/10/2014 Call 8.500 3.430 3.430 0.000   0 3.475
SGMSZ7 30/10/2014 Put 8.500 0.035 0.035 0.000   0 0.035
SGMTF7 30/10/2014 Call 8.750 3.185 3.185 0.000   0 3.230
SGMTG7 30/10/2014 Put 8.750 0.035 0.035 0.000   0 0.035
SGMTP7 30/10/2014 Call 9.000 2.945 2.945 0.000   0 2.990
SGMTQ7 30/10/2014 Put 9.000 0.040 0.040 0.000   0 0.040
SGMT37 30/10/2014 Call 9.250 2.700 2.700 0.000   0 2.750
SGMT47 30/10/2014 Put 9.250 0.050 0.050 0.000   0 0.045
SGMT17 30/10/2014 Call 9.500 2.460 2.460 0.000   0 2.510
SGMT27 30/10/2014 Put 9.500 0.060 0.060 0.000   75 0.050
SGMTH7 30/10/2014 Call 9.750 2.225 2.225 0.000   0 2.275
SGMTI7 30/10/2014 Put 9.750 0.075 0.075 0.000   49 0.065
SGMTN7 30/10/2014 Call 10.000 1.990 1.990 0.000   0 2.040
SGMTO7 30/10/2014 Put 10.000 0.095 0.095 0.000   0 0.085
SGMTB7 30/10/2014 Call 10.250 1.765 1.765 0.000   0 1.815
SGMTC7 30/10/2014 Put 10.250 0.120 0.120 0.000   0 0.105
SGMSW7 30/10/2014 Call 10.500 1.550 1.550 0.000   0 1.595
SGMSX7 30/10/2014 Put 10.500 0.155 0.155 0.000   0 0.140
SGMTL7 30/10/2014 Call 10.750 1.340 1.340 0.000   0 1.380
SGMTM7 30/10/2014 Put 10.750 0.200 0.200 0.000   100 0.185
SGMT57 30/10/2014 Call 11.000 1.145 1.145 0.000   0 1.180
SGMT67 30/10/2014 Put 11.000 0.255 0.255 0.000   0 0.240
SGMT97 30/10/2014 Call 11.250 0.965 0.965 0.000   0 0.990
SGMTA7 30/10/2014 Put 11.250 0.325 0.325 0.000   0 0.305
SGMTD7 30/10/2014 Call 11.500 0.800 0.800 0.000   0 0.820
SGMTE7 30/10/2014 Put 11.500 0.410 0.410 0.000   0 0.390
SGMTJ7 30/10/2014 Call 11.750 0.650 0.650 0.000   0 0.665
SGMTK7 30/10/2014 Put 11.750 0.515 0.515 0.000   59 0.490
SGMW57 30/10/2014 Call 12.000 0.520 0.520 0.000   1,000 0.530
SGMW67 30/10/2014 Put 12.000 0.635 0.635 0.000   0 0.605
SGMWF7 30/10/2014 Call 12.250 0.410 0.410 0.000   1,000 0.420
SGMWG7 30/10/2014 Put 12.250 0.775 0.775 0.000   0 0.740
SGMWH7 30/10/2014 Call 12.500 0.315 0.315 0.000   0 0.325
SGMWI7 30/10/2014 Put 12.500 0.935 0.935 0.000   0 0.900
SGMWZ7 30/10/2014 Call 12.750 0.240 0.240 0.000   0 0.245
SGMX17 30/10/2014 Put 12.750 1.120 1.120 0.000   0 1.070
SGMWX7 30/10/2014 Call 13.000 0.180 0.180 0.000   0 0.185
SGMWY7 30/10/2014 Put 13.000 1.320 1.320 0.000   0 1.260
SGMYK7 30/10/2014 Call 13.250 0.130 0.130 0.000   0 0.135
SGMYL7 30/10/2014 Put 13.250 1.540 1.540 0.000   0 1.475
SGMYM7 30/10/2014 Call 13.500 0.095 0.095 0.000   0 0.095
SGMYN7 30/10/2014 Put 13.500 1.775 1.775 0.000   0 1.710
SGMZE7 30/10/2014 Call 13.750 0.070 0.070 0.000      
SGMZF7 30/10/2014 Put 13.750 2.010 2.010 0.000      
SGMUY7 27/11/2014 Call 7.500 4.435 4.435 0.000   0 4.465
SGMUZ7 27/11/2014 Put 7.500 0.020 0.020 0.000   0 0.020
SGMUW7 27/11/2014 Call 7.750 4.190 4.190 0.000   0 4.215
SGMUX7 27/11/2014 Put 7.750 0.020 0.020 0.000   0 0.020
SGMU17 27/11/2014 Call 8.000 3.945 3.945 0.000   0 3.965
SGMU27 27/11/2014 Put 8.000 0.025 0.025 0.000   0 0.025
SGMUN7 27/11/2014 Call 8.250 3.700 3.700 0.000   0 3.720
SGMUO7 27/11/2014 Put 8.250 0.030 0.030 0.000   0 0.025
SGMUF7 27/11/2014 Call 8.500 3.450 3.450 0.000   0 3.470
SGMUG7 27/11/2014 Put 8.500 0.035 0.035 0.000   0 0.030
SGMU97 27/11/2014 Call 8.750 3.200 3.200 0.000   0 3.230
SGMUA7 27/11/2014 Put 8.750 0.040 0.040 0.000   0 0.035
SGMU77 27/11/2014 Call 9.000 2.960 2.960 0.000   0 2.990
SGMU87 27/11/2014 Put 9.000 0.055 0.055 0.000   0 0.045
SGMUR7 27/11/2014 Call 9.250 2.715 2.715 0.000   0 2.755
SGMUS7 27/11/2014 Put 9.250 0.065 0.065 0.000   0 0.060
SGMUL7 27/11/2014 Call 9.500 2.480 2.480 0.000   0 2.525
SGMUM7 27/11/2014 Put 9.500 0.085 0.085 0.000   0 0.075
SGMUB7 27/11/2014 Call 9.750 2.250 2.250 0.000   0 2.295
SGMUC7 27/11/2014 Put 9.750 0.110 0.110 0.000   0 0.095
SGMU57 27/11/2014 Call 10.000 2.025 2.025 0.000   13 2.070
SGMU67 27/11/2014 Put 10.000 0.135 0.135 0.000   0 0.120
SGMUP7 27/11/2014 Call 10.250 1.810 1.810 0.000   0 1.850
SGMUQ7 27/11/2014 Put 10.250 0.170 0.170 0.000   0 0.155
SGMUJ7 27/11/2014 Call 10.500 1.600 1.600 0.000   0 1.640
SGMUK7 27/11/2014 Put 10.500 0.215 0.215 0.000   0 0.195
SGMU37 27/11/2014 Call 10.750 1.405 1.405 0.000   0 1.440
SGMU47 27/11/2014 Put 10.750 0.265 0.265 0.000   0 0.240
SGMUT7 27/11/2014 Call 11.000 1.220 1.220 0.000   0 1.245
SGMUU7 27/11/2014 Put 11.000 0.330 0.330 0.000   0 0.305
SGMUH7 27/11/2014 Call 11.250 1.050 1.050 0.000   0 1.070
SGMUI7 27/11/2014 Put 11.250 0.410 0.410 0.000   0 0.380
SGMUD7 27/11/2014 Call 11.500 0.895 0.895 0.000   0 0.905
SGMUE7 27/11/2014 Put 11.500 0.500 0.500 0.000   0 0.465
SGMVY7 27/11/2014 Call 11.750 0.750 0.750 0.000   0 0.755
SGMVZ7 27/11/2014 Put 11.750 0.605 0.605 0.000   0 0.570
SGMW77 27/11/2014 Call 12.000 0.625 0.625 0.000   0 0.630
SGMW87 27/11/2014 Put 12.000 0.725 0.725 0.000   0 0.690
SGMWL7 27/11/2014 Call 12.250 0.515 0.515 0.000   0 0.515
SGMWM7 27/11/2014 Put 12.250 0.865 0.865 0.000   0 0.830
SGMWJ7 27/11/2014 Call 12.500 0.420 0.420 0.000   0 0.415
SGMWK7 27/11/2014 Put 12.500 1.020 1.020 0.000   0 0.980
SGMX27 27/11/2014 Call 12.750 0.335 0.335 0.000   0 0.335
SGMX37 27/11/2014 Put 12.750 1.190 1.190 0.000   0 1.145
SGMX47 27/11/2014 Call 13.000 0.270 0.270 0.000   0 0.265
SGMX57 27/11/2014 Put 13.000 1.370 1.370 0.000   0 1.320
SGMYO7 27/11/2014 Call 13.250 0.215 0.215 0.000   0 0.210
SGMYP7 27/11/2014 Put 13.250 1.570 1.570 0.000   0 1.505
SGMYQ7 27/11/2014 Call 13.500 0.165 0.165 0.000   0 0.160
SGMYR7 27/11/2014 Put 13.500 1.775 1.775 0.000   0 1.710
SGMZG7 27/11/2014 Call 13.750 0.125 0.125 0.000      
SGMZH7 27/11/2014 Put 13.750 2.000 2.000 0.000      
SGMMW7 18/12/2014 Call 0.010 11.800 11.800 0.000   0 11.840
SGMDZ9 18/12/2014 Call 6.500 5.420 5.420 0.000   0 5.460
SGME19 18/12/2014 Put 6.500 0.030 0.030 0.000   19 0.030
SGMB69 18/12/2014 Call 7.000 4.920 4.920 0.000   0 4.965
SGMB79 18/12/2014 Put 7.000 0.030 0.030 0.000   50 0.030
SGMYU8 18/12/2014 Call 7.500 4.425 4.425 0.000   0 4.470
SGMYV8 18/12/2014 Put 7.500 0.030 0.030 0.000   0 0.035
SGMS37 18/12/2014 Call 7.750 4.180 4.180 0.000   0 4.220
SGMS47 18/12/2014 Put 7.750 0.030 0.030 0.000   0 0.035
SGMXW8 18/12/2014 Call 8.000 3.935 3.935 0.000   0 3.975
SGMXY8 18/12/2014 Put 8.000 0.035 0.035 0.000   0 0.035
SGMQL7 18/12/2014 Call 8.250 3.690 3.690 0.000   0 3.725
SGMQM7 18/12/2014 Put 8.250 0.035 0.035 0.000   229 0.035
SGMXU8 18/12/2014 Call 8.500 3.445 3.445 0.000   0 3.485
SGMXV8 18/12/2014 Put 8.500 0.040 0.040 0.000   39 0.040
SGMM47 18/12/2014 Call 8.750 3.205 3.205 0.000   0 3.245
SGMM57 18/12/2014 Put 8.750 0.050 0.050 0.000   0 0.050
SGMXM8 18/12/2014 Call 9.000 2.965 2.965 0.000   0 3.010
SGMXN8 18/12/2014 Put 9.000 0.060 0.060 0.000   0 0.060
SGMMC7 18/12/2014 Call 9.250 2.730 2.730 0.000   0 2.775
SGMMD7 18/12/2014 Put 9.250 0.075 0.075 0.000   0 0.075
SGMXS8 18/12/2014 Call 9.500 2.500 2.500 0.000   0 2.545
SGMXT8 18/12/2014 Put 9.500 0.095 0.095 0.000   55 0.090
SGMM27 18/12/2014 Call 9.750 2.275 2.275 0.000   0 2.320
SGMM37 18/12/2014 Put 9.750 0.125 0.125 0.000   0 0.115
SGMXK8 18/12/2014 Call 10.000 2.055 2.055 0.000   10 2.100
SGMXL8 18/12/2014 Put 10.000 0.155 0.155 0.000   20 0.145
SGMMA7 18/12/2014 Call 10.250 1.850 1.850 0.000   0 1.890
SGMMB7 18/12/2014 Put 10.250 0.195 0.195 0.000   20 0.185
SGMY28 18/12/2014 Call 10.500 1.645 1.645 0.000   40 1.685
SGMY38 18/12/2014 Put 10.500 0.245 0.245 0.000   0 0.230
SGMLZ7 18/12/2014 Call 10.750 1.455 1.455 0.000   0 1.495
SGMM17 18/12/2014 Put 10.750 0.305 0.305 0.000   10 0.290
SGMXO8 18/12/2014 Call 11.000 1.275 1.275 0.000   0 1.310
SGMXP8 18/12/2014 Put 11.000 0.375 0.375 0.000   30 0.355
SGMM67 18/12/2014 Call 11.250 1.110 1.110 0.000   0 1.140
SGMM77 18/12/2014 Put 11.250 0.455 0.455 0.000   20 0.435
SGMXZ8 18/12/2014 Call 11.500 0.955 0.955 0.000   0 0.985
SGMY18 18/12/2014 Put 11.500 0.555 0.555 0.000   0 0.530
SGMLX7 18/12/2014 Call 11.750 0.815 0.815 0.000   0 0.840
SGMLY7 18/12/2014 Put 11.750 0.660 0.660 0.000   0 0.630
SGMXQ8 18/12/2014 Call 12.000 0.690 0.690 0.000   0 0.710
SGMXR8 18/12/2014 Put 12.000 0.780 0.780 0.000   0 0.755
SGMM87 18/12/2014 Call 12.250 0.575 0.575 0.000   10 0.595
SGMM97 18/12/2014 Put 12.250 0.920 0.920 0.000   0 0.890
SGMKS9 18/12/2014 Call 12.500 0.475 0.475 0.000   10 0.490
SGMKT9 18/12/2014 Put 12.500 1.070 1.070 0.000   0 1.035
SGMNY7 18/12/2014 Call 12.750 0.390 0.390 0.000   0 0.400
SGMNZ7 18/12/2014 Put 12.750 1.230 1.230 0.000   0 1.200
SGMUF9 18/12/2014 Call 13.000 0.315 0.315 0.000   10 0.320
SGMUG9 18/12/2014 Put 13.000 1.405 1.405 0.000   0 1.375
SGMYS7 18/12/2014 Call 13.250 0.250 0.250 0.000   0 0.255
SGMYT7 18/12/2014 Put 13.250 1.590 1.590 0.000   0 1.560
SGMYU7 18/12/2014 Call 13.500 0.195 0.195 0.000   0 0.205
SGMYV7 18/12/2014 Put 13.500 1.785 1.785 0.000   0 1.755
SGMZI7 18/12/2014 Call 13.750 0.155 0.155 0.000      
SGMZJ7 18/12/2014 Put 13.750 2.000 2.000 0.000      
SGMYA7 29/01/2015 Call 9.250 2.770 2.770 0.000   0 2.810
SGMYB7 29/01/2015 Put 9.250 0.125 0.125 0.000   0 0.110
SGMXJ7 29/01/2015 Call 9.500 2.555 2.555 0.000   0 2.585
SGMXK7 29/01/2015 Put 9.500 0.150 0.150 0.000   0 0.135
SGMXC7 29/01/2015 Call 9.750 2.335 2.335 0.000   0 2.370
SGMXD7 29/01/2015 Put 9.750 0.185 0.185 0.000   0 0.170
SGMY17 29/01/2015 Call 10.000 2.130 2.130 0.000   0 2.160
SGMY27 29/01/2015 Put 10.000 0.225 0.225 0.000   0 0.210
SGMXL7 29/01/2015 Call 10.250 1.930 1.930 0.000   0 1.960
SGMXM7 29/01/2015 Put 10.250 0.280 0.280 0.000   0 0.265
SGMXH7 29/01/2015 Call 10.500 1.745 1.745 0.000   0 1.770
SGMXI7 29/01/2015 Put 10.500 0.335 0.335 0.000   0 0.320
SGMXA7 29/01/2015 Call 10.750 1.560 1.560 0.000   0 1.590
SGMXB7 29/01/2015 Put 10.750 0.405 0.405 0.000   0 0.390
SGMXY7 29/01/2015 Call 11.000 1.395 1.395 0.000   0 1.420
SGMXZ7 29/01/2015 Put 11.000 0.480 0.480 0.000   0 0.465
SGMXN7 29/01/2015 Call 11.250 1.230 1.230 0.000   0 1.255
SGMXO7 29/01/2015 Put 11.250 0.565 0.565 0.000   0 0.550
SGMX87 29/01/2015 Call 11.500 1.085 1.085 0.000   0 1.105
SGMX97 29/01/2015 Put 11.500 0.665 0.665 0.000   0 0.650
SGMXT7 29/01/2015 Call 11.750 0.945 0.945 0.000   0 0.960
SGMXU7 29/01/2015 Put 11.750 0.775 0.775 0.000   0 0.750
SGMXP7 29/01/2015 Call 12.000 0.820 0.820 0.000   0 0.835
SGMXQ7 29/01/2015 Put 12.000 0.895 0.895 0.000   0 0.870
SGMXF7 29/01/2015 Call 12.250 0.705 0.705 0.000   0 0.715
SGMXG7 29/01/2015 Put 12.250 1.030 1.030 0.000   0 1.000
SGMX67 29/01/2015 Call 12.500 0.600 0.600 0.000   0 0.610
SGMX77 29/01/2015 Put 12.500 1.175 1.175 0.000   0 1.145
SGMXV7 29/01/2015 Call 12.750 0.510 0.510 0.000   0 0.515
SGMXW7 29/01/2015 Put 12.750 1.335 1.335 0.000   0 1.300
SGMXR7 29/01/2015 Call 13.000 0.430 0.430 0.000   0 0.430
SGMXS7 29/01/2015 Put 13.000 1.505 1.505 0.000   0 1.470
SGMYW7 29/01/2015 Call 13.250 0.360 0.360 0.000   0 0.365
SGMYX7 29/01/2015 Put 13.250 1.685 1.685 0.000   0 1.640
SGMYZ7 29/01/2015 Call 13.500 0.300 0.300 0.000   0 0.300
SGMZ17 29/01/2015 Put 13.500 1.875 1.875 0.000   0 1.820
SGMZK7 29/01/2015 Call 13.750 0.245 0.245 0.000      
SGMZL7 29/01/2015 Put 13.750 2.080 2.080 0.000      
SGMST7 26/03/2015 Call 0.010 11.770 11.770 0.000   0 11.810
SGMCH7 26/03/2015 Call 6.500 5.420 5.420 0.000   0 5.465
SGMCI7 26/03/2015 Put 6.500 0.015 0.015 0.000   0 0.020
SGMXJ9 26/03/2015 Call 7.000 4.925 4.925 0.000   0 4.970
SGMXK9 26/03/2015 Put 7.000 0.025 0.025 0.000   1 0.030
SGMXA9 26/03/2015 Call 7.500 4.435 4.435 0.000   0 4.485
SGMXB9 26/03/2015 Put 7.500 0.045 0.045 0.000   1 0.045
SGMTW7 26/03/2015 Call 7.750 4.195 4.195 0.000   0 4.245
SGMTX7 26/03/2015 Put 7.750 0.055 0.055 0.000   0 0.050
SGMX19 26/03/2015 Call 8.000 3.960 3.960 0.000   0 4.005
SGMX29 26/03/2015 Put 8.000 0.065 0.065 0.000   0 0.060
SGMSP7 26/03/2015 Call 8.250 3.730 3.730 0.000   0 3.770
SGMSQ7 26/03/2015 Put 8.250 0.080 0.080 0.000   0 0.075
SGMWU9 26/03/2015 Call 8.500 3.500 3.500 0.000   0 3.540
SGMWV9 26/03/2015 Put 8.500 0.095 0.095 0.000   0 0.090
SGMSJ7 26/03/2015 Call 8.750 3.275 3.275 0.000   0 3.310
SGMSK7 26/03/2015 Put 8.750 0.115 0.115 0.000   0 0.110
SGMX39 26/03/2015 Call 9.000 3.050 3.050 0.000   0 3.090
SGMX49 26/03/2015 Put 9.000 0.145 0.145 0.000   0 0.135
SGMSR7 26/03/2015 Call 9.250 2.830 2.830 0.000   0 2.870
SGMSS7 26/03/2015 Put 9.250 0.175 0.175 0.000   0 0.165
SGMWS9 26/03/2015 Call 9.500 2.615 2.615 0.000   0 2.655
SGMWT9 26/03/2015 Put 9.500 0.210 0.210 0.000   0 0.205
SGMSH7 26/03/2015 Call 9.750 2.410 2.410 0.000   0 2.445
SGMSI7 26/03/2015 Put 9.750 0.250 0.250 0.000   0 0.240
SGMWM9 26/03/2015 Call 10.000 2.205 2.205 0.000   0 2.245
SGMWN9 26/03/2015 Put 10.000 0.305 0.305 0.000   0 0.295
SGMSF7 26/03/2015 Call 10.250 2.015 2.015 0.000   0 2.050
SGMSG7 26/03/2015 Put 10.250 0.360 0.360 0.000   0 0.350
SGMWW9 26/03/2015 Call 10.500 1.830 1.830 0.000   0 1.865
SGMWX9 26/03/2015 Put 10.500 0.430 0.430 0.000   0 0.415
SGMSL7 26/03/2015 Call 10.750 1.655 1.655 0.000   100 1.685
SGMSM7 26/03/2015 Put 10.750 0.505 0.505 0.000   0 0.490
SGMWO9 26/03/2015 Call 11.000 1.485 1.485 0.000   0 1.515
SGMWP9 26/03/2015 Put 11.000 0.590 0.590 0.000   0 0.570
SGMSN7 26/03/2015 Call 11.250 1.330 1.330 0.000   0 1.355
SGMSO7 26/03/2015 Put 11.250 0.685 0.685 0.000   0 0.665
SGMWY9 26/03/2015 Call 11.500 1.185 1.185 0.000   0 1.205
SGMWZ9 26/03/2015 Put 11.500 0.790 0.790 0.000   0 0.765
SGMSU7 26/03/2015 Call 11.750 1.050 1.050 0.000   0 1.065
SGMSV7 26/03/2015 Put 11.750 0.905 0.905 0.000   0 0.875
SGMWQ9 26/03/2015 Call 12.000 0.925 0.925 0.000   0 0.935
SGMWR9 26/03/2015 Put 12.000 1.025 1.025 0.000   0 1.000
SGMWN7 26/03/2015 Call 12.250 0.805 0.805 0.000   0 0.815
SGMWO7 26/03/2015 Put 12.250 1.165 1.165 0.000   0 1.135
SGMYS9 26/03/2015 Call 12.500 0.695 0.695 0.000   0 0.705
SGMYT9 26/03/2015 Put 12.500 1.305 1.305 0.000   0 1.275
SGMY37 26/03/2015 Call 12.750 0.600 0.600 0.000   100 0.610
SGMY47 26/03/2015 Put 12.750 1.460 1.460 0.000   0 1.430
SGMZ69 26/03/2015 Call 13.000 0.510 0.510 0.000   0 0.520
SGMZ79 26/03/2015 Put 13.000 1.625 1.625 0.000   0 1.590
SGMZ27 26/03/2015 Call 13.250 0.435 0.435 0.000   0 0.445
SGMZ37 26/03/2015 Put 13.250 1.800 1.800 0.000   0 1.765
SGMZ47 26/03/2015 Call 13.500 0.365 0.365 0.000   0 0.380
SGMZ57 26/03/2015 Put 13.500 1.980 1.980 0.000   0 1.940
SGMZM7 26/03/2015 Call 13.750 0.310 0.310 0.000      
SGMZN7 26/03/2015 Put 13.750 2.165 2.165 0.000      
SGMVV7 25/06/2015 Call 0.010 11.845 11.845 0.000   0 11.885
SGMVW7 25/06/2015 Call 7.750 4.235 4.235 0.000   0 4.275
SGMVX7 25/06/2015 Put 7.750 0.100 0.100 0.000   0 0.095
SGMVT7 25/06/2015 Call 8.000 4.005 4.005 0.000   0 4.050
SGMVU7 25/06/2015 Put 8.000 0.120 0.120 0.000   0 0.115
SGMVL7 25/06/2015 Call 8.250 3.780 3.780 0.000   0 3.820
SGMVM7 25/06/2015 Put 8.250 0.145 0.145 0.000   0 0.135
SGMV57 25/06/2015 Call 8.500 3.560 3.560 0.000   0 3.600
SGMV67 25/06/2015 Put 8.500 0.170 0.170 0.000   0 0.165
SGMVF7 25/06/2015 Call 8.750 3.345 3.345 0.000   0 3.385
SGMVG7 25/06/2015 Put 8.750 0.200 0.200 0.000   0 0.195
SGMVR7 25/06/2015 Call 9.000 3.130 3.130 0.000   0 3.170
SGMVS7 25/06/2015 Put 9.000 0.240 0.240 0.000   0 0.230
SGMVN7 25/06/2015 Call 9.250 2.925 2.925 0.000   0 2.965
SGMVO7 25/06/2015 Put 9.250 0.280 0.280 0.000   0 0.270
SGMV77 25/06/2015 Call 9.500 2.725 2.725 0.000   0 2.765
SGMV87 25/06/2015 Put 9.500 0.330 0.330 0.000   0 0.320
SGMVD7 25/06/2015 Call 9.750 2.525 2.525 0.000   0 2.565
SGMVE7 25/06/2015 Put 9.750 0.385 0.385 0.000   0 0.370
SGMVJ7 25/06/2015 Call 10.000 2.340 2.340 0.000   0 2.380
SGMVK7 25/06/2015 Put 10.000 0.445 0.445 0.000   0 0.430
SGMV37 25/06/2015 Call 10.250 2.155 2.155 0.000   0 2.195
SGMV47 25/06/2015 Put 10.250 0.515 0.515 0.000   0 0.500
SGMVB7 25/06/2015 Call 10.500 1.985 1.985 0.000   0 2.020
SGMVC7 25/06/2015 Put 10.500 0.590 0.590 0.000   0 0.570
SGMVP7 25/06/2015 Call 10.750 1.820 1.820 0.000   0 1.855
SGMVQ7 25/06/2015 Put 10.750 0.675 0.675 0.000   0 0.655
SGMVH7 25/06/2015 Call 11.000 1.665 1.665 0.000   0 1.690
SGMVI7 25/06/2015 Put 11.000 0.765 0.765 0.000   0 0.745
SGMV17 25/06/2015 Call 11.250 1.520 1.520 0.000   0 1.545
SGMV27 25/06/2015 Put 11.250 0.870 0.870 0.000   0 0.845
SGMV97 25/06/2015 Call 11.500 1.380 1.380 0.000   0 1.400
SGMVA7 25/06/2015 Put 11.500 0.975 0.975 0.000   0 0.950
SGMW17 25/06/2015 Call 11.750 1.255 1.255 0.000   0 1.265
SGMW27 25/06/2015 Put 11.750 1.090 1.090 0.000   0 1.070
SGMW97 25/06/2015 Call 12.000 1.130 1.130 0.000   0 1.145
SGMWA7 25/06/2015 Put 12.000 1.215 1.215 0.000   0 1.195
SGMWR7 25/06/2015 Call 12.250 1.015 1.015 0.000   0 1.025
SGMWS7 25/06/2015 Put 12.250 1.350 1.350 0.000   0 1.325
SGMWP7 25/06/2015 Call 12.500 0.910 0.910 0.000   0 0.920
SGMWQ7 25/06/2015 Put 12.500 1.490 1.490 0.000   0 1.470
SGMY77 25/06/2015 Call 12.750 0.810 0.810 0.000   0 0.820
SGMY87 25/06/2015 Put 12.750 1.640 1.640 0.000   0 1.615
SGMY57 25/06/2015 Call 13.000 0.725 0.725 0.000   0 0.730
SGMY67 25/06/2015 Put 13.000 1.800 1.800 0.000   0 1.775
SGMZ67 25/06/2015 Call 13.250 0.640 0.640 0.000   0 0.645
SGMZ77 25/06/2015 Put 13.250 1.965 1.965 0.000   0 1.935
SGMZ87 25/06/2015 Call 13.500 0.560 0.560 0.000   0 0.570
SGMZ97 25/06/2015 Put 13.500 2.140 2.140 0.000   0 2.105
SGMZO7 25/06/2015 Call 13.750 0.490 0.490 0.000      
SGMZP7 25/06/2015 Put 13.750 2.320 2.320 0.000      

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.