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 * 10.680 Up 0.290 10.400 10.680 10.560 10.700 10.510 509,580 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 10.670 10.670 0.000   0 10.670
SGMUY7 27/11/2014 Call 7.500 3.180 3.180 0.000   0 3.180
SGMUZ7 27/11/2014 Put 7.500 0.000 0.000 0.000   0 0.000
SGMUW7 27/11/2014 Call 7.750 2.930 2.930 0.000   0 2.930
SGMUX7 27/11/2014 Put 7.750 0.000 0.000 0.000   0 0.000
SGMU17 27/11/2014 Call 8.000 2.680 2.680 0.000   0 2.680
SGMU27 27/11/2014 Put 8.000 0.000 0.000 0.000   0 0.000
SGMUN7 27/11/2014 Call 8.250 2.430 2.430 0.000   0 2.430
SGMUO7 27/11/2014 Put 8.250 0.000 0.000 0.000   0 0.000
SGMUF7 27/11/2014 Call 8.500 2.180 2.180 0.000   0 2.180
SGMUG7 27/11/2014 Put 8.500 0.000 0.000 0.000   0 0.000
SGMU97 27/11/2014 Call 8.750 1.930 1.930 0.000   0 1.930
SGMUA7 27/11/2014 Put 8.750 0.000 0.000 0.000   0 0.000
SGMU77 27/11/2014 Call 9.000 1.680 1.680 0.000   0 1.680
SGMU87 27/11/2014 Put 9.000 0.000 0.000 0.000   0 0.000
SGMUR7 27/11/2014 Call 9.250 1.430 1.430 0.000   0 1.430
SGMUS7 27/11/2014 Put 9.250 0.000 0.000 0.000   0 0.000
SGMUL7 27/11/2014 Call 9.500 1.180 1.180 0.000   0 1.180
SGMUM7 27/11/2014 Put 9.500 0.000 0.000 0.000   0 0.000
SGMUB7 27/11/2014 Call 9.750 0.930 0.930 0.000   0 0.930
SGMUC7 27/11/2014 Put 9.750 0.000 0.000 0.000   0 0.000
SGMU57 27/11/2014 Call 10.000 0.680 0.680 0.000   1 0.680
SGMU67 27/11/2014 Put 10.000 0.001 0.001 0.000   0 0.001
SGMUP7 27/11/2014 Call 10.250 0.430 0.430 0.000   120 0.430
SGMUQ7 27/11/2014 Put 10.250 0.005 0.005 0.000   1,335 0.005
SGMUJ7 27/11/2014 Call 10.500 0.195 0.195 0.000   0 0.195
SGMUK7 27/11/2014 Put 10.500 0.035 0.035 0.000   180 0.035
SGMU37 27/11/2014 Call 10.750 0.040 0.040 0.000   130 0.040
SGMU47 27/11/2014 Put 10.750 0.135 0.135 0.000   15,228 0.135
SGMUT7 27/11/2014 Call 11.000 0.003 0.003 0.000   150 0.003
SGMUU7 27/11/2014 Put 11.000 0.330 0.330 0.000   0 0.330
SGMUH7 27/11/2014 Call 11.250 0.000 0.000 0.000   55 0.000
SGMUI7 27/11/2014 Put 11.250 0.570 0.570 0.000   0 0.570
SGMUD7 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
SGMUE7 27/11/2014 Put 11.500 0.820 0.820 0.000   0 0.820
SGMVY7 27/11/2014 Call 11.750 0.000 0.000 0.000   14,844 0.000
SGMVZ7 27/11/2014 Put 11.750 1.070 1.070 0.000   0 1.070
SGMW77 27/11/2014 Call 12.000 0.000 0.000 0.000   1,850 0.000
SGMW87 27/11/2014 Put 12.000 1.320 1.320 0.000   0 1.320
SGMWL7 27/11/2014 Call 12.250 0.000 0.000 0.000   0 0.000
SGMWM7 27/11/2014 Put 12.250 1.570 1.570 0.000   0 1.570
SGMWJ7 27/11/2014 Call 12.500 0.000 0.000 0.000   0 0.000
SGMWK7 27/11/2014 Put 12.500 1.820 1.820 0.000   0 1.820
SGMX27 27/11/2014 Call 12.750 0.000 0.000 0.000   0 0.000
SGMX37 27/11/2014 Put 12.750 2.070 2.070 0.000   0 2.070
SGMX47 27/11/2014 Call 13.000 0.000 0.000 0.000   0 0.000
SGMX57 27/11/2014 Put 13.000 2.320 2.320 0.000   0 2.320
SGMYO7 27/11/2014 Call 13.250 0.000 0.000 0.000   0 0.000
SGMYP7 27/11/2014 Put 13.250 2.570 2.570 0.000   0 2.570
SGMYQ7 27/11/2014 Call 13.500 0.000 0.000 0.000   0 0.000
SGMYR7 27/11/2014 Put 13.500 2.820 2.820 0.000   0 2.820
SGMZG7 27/11/2014 Call 13.750 0.000 0.000 0.000   0 0.000
SGMZH7 27/11/2014 Put 13.750 3.070 3.070 0.000   0 3.070
SGMZW7 27/11/2014 Call 14.000 0.000 0.000 0.000   0 0.000
SGMZX7 27/11/2014 Put 14.000 3.320 3.320 0.000   0 3.320
SGMMW7 18/12/2014 Call 0.010 10.685 10.685 0.000   0 10.685
SGMDZ9 18/12/2014 Call 6.500 4.190 4.190 0.000   0 4.190
SGME19 18/12/2014 Put 6.500 0.001 0.001 0.000   19 0.001
SGMB69 18/12/2014 Call 7.000 3.690 3.690 0.000   0 3.690
SGMB79 18/12/2014 Put 7.000 0.003 0.003 0.000   50 0.003
SGMYU8 18/12/2014 Call 7.500 3.190 3.190 0.000   0 3.190
SGMYV8 18/12/2014 Put 7.500 0.010 0.010 0.000   0 0.010
SGMS37 18/12/2014 Call 7.750 2.940 2.940 0.000   0 2.940
SGMS47 18/12/2014 Put 7.750 0.015 0.015 0.000   0 0.015
SGMXW8 18/12/2014 Call 8.000 2.695 2.695 0.000   0 2.695
SGMXY8 18/12/2014 Put 8.000 0.020 0.020 0.000   0 0.020
SGMQL7 18/12/2014 Call 8.250 2.445 2.445 0.000   0 2.445
SGMQM7 18/12/2014 Put 8.250 0.025 0.025 0.000   229 0.025
SGMXU8 18/12/2014 Call 8.500 2.195 2.195 0.000   0 2.195
SGMXV8 18/12/2014 Put 8.500 0.025 0.025 0.000   39 0.025
SGMM47 18/12/2014 Call 8.750 1.945 1.945 0.000   0 1.945
SGMM57 18/12/2014 Put 8.750 0.030 0.030 0.000   0 0.030
SGMXM8 18/12/2014 Call 9.000 1.695 1.695 0.000   0 1.695
SGMXN8 18/12/2014 Put 9.000 0.030 0.030 0.000   0 0.030
SGMMC7 18/12/2014 Call 9.250 1.450 1.450 0.000   0 1.450
SGMMD7 18/12/2014 Put 9.250 0.035 0.035 0.000   0 0.035
SGMXS8 18/12/2014 Call 9.500 1.205 1.205 0.000   0 1.205
SGMXT8 18/12/2014 Put 9.500 0.040 0.040 0.000   55 0.040
SGMM27 18/12/2014 Call 9.750 0.965 0.965 0.000   0 0.965
SGMM37 18/12/2014 Put 9.750 0.050 0.050 0.000   0 0.050
SGMXK8 18/12/2014 Call 10.000 0.740 0.740 0.000   0 0.740
SGMXL8 18/12/2014 Put 10.000 0.075 0.075 0.000   50 0.075
SGMMA7 18/12/2014 Call 10.250 0.535 0.535 0.000   1 0.535
SGMMB7 18/12/2014 Put 10.250 0.115 0.115 0.115 30 50 0.115
SGMY28 18/12/2014 Call 10.500 0.360 0.360 0.000   160 0.360
SGMY38 18/12/2014 Put 10.500 0.185 0.185 0.000   0 0.185
SGMLZ7 18/12/2014 Call 10.750 0.230 0.230 0.000   40 0.230
SGMM17 18/12/2014 Put 10.750 0.295 0.295 0.000   10 0.295
SGMXO8 18/12/2014 Call 11.000 0.140 0.140 0.135 30 2,100 0.140
SGMXP8 18/12/2014 Put 11.000 0.440 0.440 0.000   2,080 0.440
SGMM67 18/12/2014 Call 11.250 0.085 0.085 0.000   52 0.085
SGMM77 18/12/2014 Put 11.250 0.625 0.625 0.000   45 0.625
SGMXZ8 18/12/2014 Call 11.500 0.050 0.050 0.000   2,006 0.050
SGMY18 18/12/2014 Put 11.500 0.840 0.840 0.000   6 0.840
SGMLX7 18/12/2014 Call 11.750 0.030 0.030 0.000   2,000 0.030
SGMLY7 18/12/2014 Put 11.750 1.075 1.075 0.000   0 1.075
SGMXQ8 18/12/2014 Call 12.000 0.020 0.020 0.000   100 0.020
SGMXR8 18/12/2014 Put 12.000 1.320 1.320 0.000   0 1.320
SGMM87 18/12/2014 Call 12.250 0.015 0.015 0.000   10 0.015
SGMM97 18/12/2014 Put 12.250 1.570 1.570 0.000   0 1.570
SGMKS9 18/12/2014 Call 12.500 0.009 0.009 0.000   60 0.009
SGMKT9 18/12/2014 Put 12.500 1.820 1.820 0.000   0 1.820
SGMNY7 18/12/2014 Call 12.750 0.005 0.005 0.000   80 0.005
SGMNZ7 18/12/2014 Put 12.750 2.070 2.070 0.000   0 2.070
SGMUF9 18/12/2014 Call 13.000 0.003 0.003 0.000   10 0.003
SGMUG9 18/12/2014 Put 13.000 2.320 2.320 0.000   0 2.320
SGMYS7 18/12/2014 Call 13.250 0.002 0.002 0.000   0 0.002
SGMYT7 18/12/2014 Put 13.250 2.570 2.570 0.000   0 2.570
SGMYU7 18/12/2014 Call 13.500 0.001 0.001 0.000   0 0.001
SGMYV7 18/12/2014 Put 13.500 2.820 2.820 0.000   0 2.820
SGMZI7 18/12/2014 Call 13.750 0.000 0.000 0.000   0 0.000
SGMZJ7 18/12/2014 Put 13.750 3.070 3.070 0.000   0 3.070
SGMZY7 18/12/2014 Call 14.000 0.000 0.000 0.000   0 0.000
SGMB18 18/12/2014 Put 14.000 3.320 3.320 0.000   0 3.320
SGMFN8 29/01/2015 Call 0.010 10.720 10.720 0.000   0 10.720
SGMFU8 29/01/2015 Call 8.500 2.230 2.230 0.000   0 2.230
SGMFV8 29/01/2015 Put 8.500 0.035 0.035 0.000   0 0.035
SGMEH8 29/01/2015 Call 8.750 1.985 1.985 0.000   0 1.985
SGMEI8 29/01/2015 Put 8.750 0.040 0.040 0.000   0 0.040
SGME68 29/01/2015 Call 9.000 1.745 1.745 0.000   0 1.745
SGME78 29/01/2015 Put 9.000 0.045 0.045 0.000   0 0.045
SGMYA7 29/01/2015 Call 9.250 1.510 1.510 0.000   0 1.510
SGMYB7 29/01/2015 Put 9.250 0.055 0.055 0.000   0 0.055
SGMXJ7 29/01/2015 Call 9.500 1.285 1.285 0.000   0 1.285
SGMXK7 29/01/2015 Put 9.500 0.080 0.080 0.000   0 0.080
SGMXC7 29/01/2015 Call 9.750 1.070 1.070 0.000   0 1.070
SGMXD7 29/01/2015 Put 9.750 0.110 0.110 0.000   106 0.110
SGMY17 29/01/2015 Call 10.000 0.865 0.865 0.000   0 0.865
SGMY27 29/01/2015 Put 10.000 0.160 0.160 0.000   60 0.160
SGMXL7 29/01/2015 Call 10.250 0.685 0.685 0.000   0 0.685
SGMXM7 29/01/2015 Put 10.250 0.225 0.225 0.000   47 0.225
SGMXH7 29/01/2015 Call 10.500 0.525 0.525 0.000   0 0.525
SGMXI7 29/01/2015 Put 10.500 0.315 0.315 0.000   1 0.315
SGMXA7 29/01/2015 Call 10.750 0.390 0.390 0.000   30 0.390
SGMXB7 29/01/2015 Put 10.750 0.425 0.425 0.000   0 0.425
SGMXY7 29/01/2015 Call 11.000 0.285 0.285 0.000   25 0.285
SGMXZ7 29/01/2015 Put 11.000 0.555 0.555 0.000   88 0.555
SGMXN7 29/01/2015 Call 11.250 0.200 0.200 0.175 25 70 0.200
SGMXO7 29/01/2015 Put 11.250 0.710 0.710 0.000   0 0.710
SGMX87 29/01/2015 Call 11.500 0.135 0.135 0.000   0 0.135
SGMX97 29/01/2015 Put 11.500 0.890 0.890 0.000   0 0.890
SGMXT7 29/01/2015 Call 11.750 0.095 0.095 0.000 80 80 0.095
SGMXU7 29/01/2015 Put 11.750 1.095 1.095 0.000   0 1.095
SGMXP7 29/01/2015 Call 12.000 0.065 0.065 0.000   0 0.065
SGMXQ7 29/01/2015 Put 12.000 1.320 1.320 0.000   0 1.320
SGMXF7 29/01/2015 Call 12.250 0.045 0.045 0.000   0 0.045
SGMXG7 29/01/2015 Put 12.250 1.570 1.570 0.000   0 1.570
SGMX67 29/01/2015 Call 12.500 0.035 0.035 0.000   0 0.035
SGMX77 29/01/2015 Put 12.500 1.820 1.820 0.000   0 1.820
SGMXV7 29/01/2015 Call 12.750 0.025 0.025 0.000   0 0.025
SGMXW7 29/01/2015 Put 12.750 2.070 2.070 0.000   0 2.070
SGMXR7 29/01/2015 Call 13.000 0.020 0.020 0.000   0 0.020
SGMXS7 29/01/2015 Put 13.000 2.320 2.320 0.000   0 2.320
SGMYW7 29/01/2015 Call 13.250 0.015 0.015 0.000   0 0.015
SGMYX7 29/01/2015 Put 13.250 2.570 2.570 0.000   0 2.570
SGMYZ7 29/01/2015 Call 13.500 0.010 0.010 0.000   0 0.010
SGMZ17 29/01/2015 Put 13.500 2.820 2.820 0.000   0 2.820
SGMZK7 29/01/2015 Call 13.750 0.007 0.007 0.000   0 0.007
SGMZL7 29/01/2015 Put 13.750 3.070 3.070 0.000   0 3.070
SGMB28 29/01/2015 Call 14.000 0.005 0.005 0.000   0 0.005
SGMB38 29/01/2015 Put 14.000 3.330 3.330 0.000   0 3.330
SGMFW8 26/02/2015 Call 8.500 2.280 2.280 0.000   0 2.280
SGMFX8 26/02/2015 Put 8.500 0.045 0.045 0.000   0 0.045
SGMEJ8 26/02/2015 Call 8.750 2.040 2.040 0.000   0 2.040
SGMEK8 26/02/2015 Put 8.750 0.065 0.065 0.000   0 0.065
SGME88 26/02/2015 Call 9.000 1.810 1.810 0.000   0 1.810
SGME98 26/02/2015 Put 9.000 0.085 0.085 0.000   0 0.085
SGME28 26/02/2015 Call 9.250 1.590 1.590 0.000   0 1.590
SGME38 26/02/2015 Put 9.250 0.110 0.110 0.000   0 0.110
SGMDX8 26/02/2015 Call 9.500 1.380 1.380 0.000   0 1.380
SGMDY8 26/02/2015 Put 9.500 0.150 0.150 0.000   0 0.150
SGMCP8 26/02/2015 Call 9.750 1.180 1.180 0.000   0 1.180
SGMCQ8 26/02/2015 Put 9.750 0.200 0.200 0.000   0 0.200
SGMCH8 26/02/2015 Call 10.000 0.990 0.990 0.000   0 0.990
SGMCI8 26/02/2015 Put 10.000 0.260 0.260 0.000   0 0.260
SGMC58 26/02/2015 Call 10.250 0.820 0.820 0.000   0 0.820
SGMC68 26/02/2015 Put 10.250 0.340 0.340 0.000   0 0.340
SGMBQ8 26/02/2015 Call 10.500 0.670 0.670 0.000   13 0.670
SGMBR8 26/02/2015 Put 10.500 0.440 0.440 0.000   0 0.440
SGMBU8 26/02/2015 Call 10.750 0.535 0.535 0.000   0 0.535
SGMBV8 26/02/2015 Put 10.750 0.555 0.555 0.000   0 0.555
SGMC78 26/02/2015 Call 11.000 0.420 0.420 0.000   0 0.420
SGMC88 26/02/2015 Put 11.000 0.690 0.690 0.000   0 0.690
SGMBL8 26/02/2015 Call 11.250 0.325 0.325 0.000   0 0.325
SGMBM8 26/02/2015 Put 11.250 0.845 0.845 0.000   0 0.845
SGMBJ8 26/02/2015 Call 11.500 0.245 0.245 0.000   0 0.245
SGMBK8 26/02/2015 Put 11.500 1.020 1.020 0.000   0 1.020
SGMBW8 26/02/2015 Call 11.750 0.185 0.185 0.000   0 0.185
SGMBX8 26/02/2015 Put 11.750 1.210 1.210 0.000   0 1.210
SGMC98 26/02/2015 Call 12.000 0.135 0.135 0.000 80 170 0.135
SGMCF8 26/02/2015 Put 12.000 1.415 1.415 0.000   0 1.415
SGMBO8 26/02/2015 Call 12.250 0.100 0.100 0.000   0 0.100
SGMBP8 26/02/2015 Put 12.250 1.635 1.635 0.000   0 1.635
SGMBH8 26/02/2015 Call 12.500 0.075 0.075 0.000   0 0.075
SGMBI8 26/02/2015 Put 12.500 1.860 1.860 0.000   0 1.860
SGMBY8 26/02/2015 Call 12.750 0.050 0.050 0.000   0 0.050
SGMBZ8 26/02/2015 Put 12.750 2.100 2.100 0.000   0 2.100
SGMC38 26/02/2015 Call 13.000 0.035 0.035 0.000   0 0.035
SGMC48 26/02/2015 Put 13.000 2.340 2.340 0.000   0 2.340
SGMBS8 26/02/2015 Call 13.250 0.030 0.030 0.000   0 0.030
SGMBT8 26/02/2015 Put 13.250 2.590 2.590 0.000   0 2.590
SGMBF8 26/02/2015 Call 13.500 0.025 0.025 0.000   0 0.025
SGMBG8 26/02/2015 Put 13.500 2.840 2.840 0.000   0 2.840
SGMC18 26/02/2015 Call 13.750 0.020 0.020 0.000   0 0.020
SGMC28 26/02/2015 Put 13.750 3.085 3.085 0.000   0 3.085
SGMST7 26/03/2015 Call 0.010 10.665 10.665 0.000   0 10.665
SGMCH7 26/03/2015 Call 6.500 4.235 4.235 0.000   0 4.235
SGMCI7 26/03/2015 Put 6.500 0.015 0.015 0.000   0 0.015
SGMXJ9 26/03/2015 Call 7.000 3.740 3.740 0.000   0 3.740
SGMXK9 26/03/2015 Put 7.000 0.025 0.025 0.000   1 0.025
SGMXA9 26/03/2015 Call 7.500 3.245 3.245 0.000   0 3.245
SGMXB9 26/03/2015 Put 7.500 0.035 0.035 0.000   1 0.035
SGMTW7 26/03/2015 Call 7.750 3.000 3.000 0.000   0 3.000
SGMTX7 26/03/2015 Put 7.750 0.040 0.040 0.000   0 0.040
SGMX19 26/03/2015 Call 8.000 2.760 2.760 0.000   0 2.760
SGMX29 26/03/2015 Put 8.000 0.045 0.045 0.000   0 0.045
SGMSP7 26/03/2015 Call 8.250 2.525 2.525 0.000   0 2.525
SGMSQ7 26/03/2015 Put 8.250 0.055 0.055 0.000   0 0.055
SGMWU9 26/03/2015 Call 8.500 2.290 2.290 0.000   0 2.290
SGMWV9 26/03/2015 Put 8.500 0.070 0.070 0.000   0 0.070
SGMSJ7 26/03/2015 Call 8.750 2.065 2.065 0.000   0 2.065
SGMSK7 26/03/2015 Put 8.750 0.085 0.085 0.000   0 0.085
SGMX39 26/03/2015 Call 9.000 1.840 1.840 0.000   0 1.840
SGMX49 26/03/2015 Put 9.000 0.115 0.115 0.000   0 0.115
SGMSR7 26/03/2015 Call 9.250 1.630 1.630 0.000   0 1.630
SGMSS7 26/03/2015 Put 9.250 0.155 0.155 0.000   0 0.155
SGMWS9 26/03/2015 Call 9.500 1.425 1.425 0.000   0 1.425
SGMWT9 26/03/2015 Put 9.500 0.200 0.200 0.000   0 0.200
SGMSH7 26/03/2015 Call 9.750 1.235 1.235 0.000   0 1.235
SGMSI7 26/03/2015 Put 9.750 0.260 0.260 0.000   0 0.260
SGMWM9 26/03/2015 Call 10.000 1.055 1.055 0.000   0 1.055
SGMWN9 26/03/2015 Put 10.000 0.335 0.335 0.000   0 0.335
SGMSF7 26/03/2015 Call 10.250 0.890 0.890 0.000   13 0.890
SGMSG7 26/03/2015 Put 10.250 0.425 0.425 0.000   0 0.425
SGMWW9 26/03/2015 Call 10.500 0.740 0.740 0.000   0 0.740
SGMWX9 26/03/2015 Put 10.500 0.530 0.530 0.000   0 0.530
SGMSL7 26/03/2015 Call 10.750 0.600 0.600 0.000   118 0.600
SGMSM7 26/03/2015 Put 10.750 0.645 0.645 0.000   12 0.645
SGMWO9 26/03/2015 Call 11.000 0.480 0.480 0.000   0 0.480
SGMWP9 26/03/2015 Put 11.000 0.780 0.780 0.000   0 0.780
SGMSN7 26/03/2015 Call 11.250 0.375 0.375 0.000   100 0.375
SGMSO7 26/03/2015 Put 11.250 0.930 0.930 0.000   0 0.930
SGMWY9 26/03/2015 Call 11.500 0.290 0.290 0.000   0 0.290
SGMWZ9 26/03/2015 Put 11.500 1.095 1.095 0.000   0 1.095
SGMSU7 26/03/2015 Call 11.750 0.215 0.215 0.000   0 0.215
SGMSV7 26/03/2015 Put 11.750 1.280 1.280 0.000   0 1.280
SGMWQ9 26/03/2015 Call 12.000 0.165 0.165 0.000   0 0.165
SGMWR9 26/03/2015 Put 12.000 1.475 1.475 0.000   0 1.475
SGMWN7 26/03/2015 Call 12.250 0.120 0.120 0.000   44 0.120
SGMWO7 26/03/2015 Put 12.250 1.680 1.680 0.000   0 1.680
SGMYS9 26/03/2015 Call 12.500 0.090 0.090 0.000   0 0.090
SGMYT9 26/03/2015 Put 12.500 1.900 1.900 0.000   0 1.900
SGMY37 26/03/2015 Call 12.750 0.065 0.065 0.000   100 0.065
SGMY47 26/03/2015 Put 12.750 2.125 2.125 0.000   0 2.125
SGMZ69 26/03/2015 Call 13.000 0.050 0.050 0.000   61 0.050
SGMZ79 26/03/2015 Put 13.000 2.355 2.355 0.000   0 2.355
SGMZ27 26/03/2015 Call 13.250 0.045 0.045 0.000   0 0.045
SGMZ37 26/03/2015 Put 13.250 2.595 2.595 0.000   0 2.595
SGMZ47 26/03/2015 Call 13.500 0.040 0.040 0.000   7 0.040
SGMZ57 26/03/2015 Put 13.500 2.835 2.835 0.000   0 2.835
SGMZM7 26/03/2015 Call 13.750 0.035 0.035 0.000   232 0.035
SGMZN7 26/03/2015 Put 13.750 3.075 3.075 0.000   0 3.075
SGMB48 26/03/2015 Call 14.000 0.030 0.030 0.000   205 0.030
SGMB58 26/03/2015 Put 14.000 3.325 3.325 0.000   0 3.325
SGMFY8 23/04/2015 Call 8.500 2.325 2.325 0.000   0 2.325
SGMFZ8 23/04/2015 Put 8.500 0.100 0.100 0.000   0 0.100
SGMFS8 23/04/2015 Call 8.750 2.100 2.100 0.000   0 2.100
SGMFT8 23/04/2015 Put 8.750 0.125 0.125 0.000   0 0.125
SGMFQ8 23/04/2015 Call 9.000 1.885 1.885 0.000   0 1.885
SGMFR8 23/04/2015 Put 9.000 0.165 0.165 0.000   0 0.165
SGMEN8 23/04/2015 Call 9.250 1.680 1.680 0.000   0 1.680
SGMEO8 23/04/2015 Put 9.250 0.210 0.210 0.000   0 0.210
SGMEP8 23/04/2015 Call 9.500 1.480 1.480 0.000   0 1.480
SGMEQ8 23/04/2015 Put 9.500 0.265 0.265 0.000   0 0.265
SGMER8 23/04/2015 Call 9.750 1.300 1.300 0.000   0 1.300
SGMES8 23/04/2015 Put 9.750 0.335 0.335 0.000   0 0.335
SGMET8 23/04/2015 Call 10.000 1.130 1.130 0.000   0 1.130
SGMEU8 23/04/2015 Put 10.000 0.415 0.415 0.000   0 0.415
SGMEV8 23/04/2015 Call 10.250 0.970 0.970 0.000   0 0.970
SGMEW8 23/04/2015 Put 10.250 0.505 0.505 0.000   0 0.505
SGMEX8 23/04/2015 Call 10.500 0.830 0.830 0.000   0 0.830
SGMEY8 23/04/2015 Put 10.500 0.615 0.615 0.000   0 0.615
SGMEZ8 23/04/2015 Call 10.750 0.700 0.700 0.000   0 0.700
SGMF18 23/04/2015 Put 10.750 0.735 0.735 0.000   0 0.735
SGMF28 23/04/2015 Call 11.000 0.585 0.585 0.000   0 0.585
SGMF38 23/04/2015 Put 11.000 0.870 0.870 0.000   0 0.870
SGMF48 23/04/2015 Call 11.250 0.485 0.485 0.000   0 0.485
SGMF58 23/04/2015 Put 11.250 1.015 1.015 0.000   0 1.015
SGMF68 23/04/2015 Call 11.500 0.400 0.400 0.000   0 0.400
SGMF78 23/04/2015 Put 11.500 1.180 1.180 0.000   0 1.180
SGMF88 23/04/2015 Call 11.750 0.325 0.325 0.000   0 0.325
SGMF98 23/04/2015 Put 11.750 1.355 1.355 0.000   0 1.355
SGMFF8 23/04/2015 Call 12.000 0.265 0.265 0.000   0 0.265
SGMFG8 23/04/2015 Put 12.000 1.535 1.535 0.000   0 1.535
SGMFH8 23/04/2015 Call 12.250 0.215 0.215 0.000   0 0.215
SGMFI8 23/04/2015 Put 12.250 1.735 1.735 0.000   0 1.735
SGMFJ8 23/04/2015 Call 12.500 0.170 0.170 0.000   0 0.170
SGMFK8 23/04/2015 Put 12.500 1.940 1.940 0.000   0 1.940
SGMFL8 23/04/2015 Call 12.750 0.135 0.135 0.000   0 0.135
SGMFM8 23/04/2015 Put 12.750 2.155 2.155 0.000   0 2.155
SGMFO8 23/04/2015 Call 13.000 0.105 0.105 0.000   0 0.105
SGMFP8 23/04/2015 Put 13.000 2.380 2.380 0.000   0 2.380
SGMVV7 25/06/2015 Call 0.010 10.745 10.745 0.000   0 10.745
SGMVW7 25/06/2015 Call 7.750 3.060 3.060 0.000   0 3.060
SGMVX7 25/06/2015 Put 7.750 0.085 0.085 0.000   0 0.085
SGMVT7 25/06/2015 Call 8.000 2.830 2.830 0.000   0 2.830
SGMVU7 25/06/2015 Put 8.000 0.110 0.110 0.000   0 0.110
SGMVL7 25/06/2015 Call 8.250 2.610 2.610 0.000   0 2.610
SGMVM7 25/06/2015 Put 8.250 0.140 0.140 0.000   0 0.140
SGMV57 25/06/2015 Call 8.500 2.395 2.395 0.000   0 2.395
SGMV67 25/06/2015 Put 8.500 0.175 0.175 0.000   0 0.175
SGMVF7 25/06/2015 Call 8.750 2.185 2.185 0.000   0 2.185
SGMVG7 25/06/2015 Put 8.750 0.215 0.215 0.000   0 0.215
SGMVR7 25/06/2015 Call 9.000 1.985 1.985 0.000   0 1.985
SGMVS7 25/06/2015 Put 9.000 0.260 0.260 0.000   0 0.260
SGMVN7 25/06/2015 Call 9.250 1.790 1.790 0.000   0 1.790
SGMVO7 25/06/2015 Put 9.250 0.315 0.315 0.000   40 0.315
SGMV77 25/06/2015 Call 9.500 1.615 1.615 0.000   0 1.615
SGMV87 25/06/2015 Put 9.500 0.385 0.385 0.000   0 0.385
SGMVD7 25/06/2015 Call 9.750 1.440 1.440 0.000   0 1.440
SGMVE7 25/06/2015 Put 9.750 0.460 0.460 0.000   0 0.460
SGMVJ7 25/06/2015 Call 10.000 1.280 1.280 0.000   0 1.280
SGMVK7 25/06/2015 Put 10.000 0.550 0.550 0.000   0 0.550
SGMV37 25/06/2015 Call 10.250 1.130 1.130 0.000   0 1.130
SGMV47 25/06/2015 Put 10.250 0.645 0.645 0.000   0 0.645
SGMVB7 25/06/2015 Call 10.500 0.990 0.990 0.000   0 0.990
SGMVC7 25/06/2015 Put 10.500 0.755 0.755 0.000   0 0.755
SGMVP7 25/06/2015 Call 10.750 0.860 0.860 0.000   0 0.860
SGMVQ7 25/06/2015 Put 10.750 0.880 0.880 0.000   0 0.880
SGMVH7 25/06/2015 Call 11.000 0.740 0.740 0.000   0 0.740
SGMVI7 25/06/2015 Put 11.000 1.010 1.010 0.000   0 1.010
SGMV17 25/06/2015 Call 11.250 0.640 0.640 0.000   0 0.640
SGMV27 25/06/2015 Put 11.250 1.155 1.155 0.000   0 1.155
SGMV97 25/06/2015 Call 11.500 0.540 0.540 0.000   0 0.540
SGMVA7 25/06/2015 Put 11.500 1.310 1.310 0.000   0 1.310
SGMW17 25/06/2015 Call 11.750 0.460 0.460 0.000   0 0.460
SGMW27 25/06/2015 Put 11.750 1.480 1.480 0.000   0 1.480
SGMW97 25/06/2015 Call 12.000 0.385 0.385 0.000   0 0.385
SGMWA7 25/06/2015 Put 12.000 1.655 1.655 0.000   0 1.655
SGMWR7 25/06/2015 Call 12.250 0.320 0.320 0.000   0 0.320
SGMWS7 25/06/2015 Put 12.250 1.840 1.840 0.000   0 1.840
SGMWP7 25/06/2015 Call 12.500 0.265 0.265 0.000   0 0.265
SGMWQ7 25/06/2015 Put 12.500 2.040 2.040 0.000   0 2.040
SGMY77 25/06/2015 Call 12.750 0.215 0.215 0.000   0 0.215
SGMY87 25/06/2015 Put 12.750 2.240 2.240 0.000   0 2.240
SGMY57 25/06/2015 Call 13.000 0.175 0.175 0.000   0 0.175
SGMY67 25/06/2015 Put 13.000 2.455 2.455 0.000   0 2.455
SGMZ67 25/06/2015 Call 13.250 0.140 0.140 0.000   0 0.140
SGMZ77 25/06/2015 Put 13.250 2.675 2.675 0.000   0 2.675
SGMZ87 25/06/2015 Call 13.500 0.115 0.115 0.000   0 0.115
SGMZ97 25/06/2015 Put 13.500 2.900 2.900 0.000   0 2.900
SGMZO7 25/06/2015 Call 13.750 0.090 0.090 0.000   0 0.090
SGMZP7 25/06/2015 Put 13.750 3.130 3.130 0.000   0 3.130
SGMB68 25/06/2015 Call 14.000 0.070 0.070 0.000   0 0.070
SGMB78 25/06/2015 Put 14.000 3.360 3.360 0.000   0 3.360
SGMDW8 24/09/2015 Call 0.010 10.815 10.815 0.000   0 10.815
SGMG18 24/09/2015 Call 8.500 2.545 2.545 0.000   0 2.545
SGMG28 24/09/2015 Put 8.500 0.280 0.280 0.000   0 0.280
SGMEL8 24/09/2015 Call 8.750 2.355 2.355 0.000   0 2.355
SGMEM8 24/09/2015 Put 8.750 0.335 0.335 0.000   0 0.335
SGMEF8 24/09/2015 Call 9.000 2.165 2.165 0.000   0 2.165
SGMEG8 24/09/2015 Put 9.000 0.390 0.390 0.000   0 0.390
SGME48 24/09/2015 Call 9.250 1.990 1.990 0.000   0 1.990
SGME58 24/09/2015 Put 9.250 0.460 0.460 0.000   0 0.460
SGMDZ8 24/09/2015 Call 9.500 1.815 1.815 0.000   0 1.815
SGME18 24/09/2015 Put 9.500 0.535 0.535 0.000   0 0.535
SGMDQ8 24/09/2015 Call 9.750 1.660 1.660 0.000   0 1.660
SGMDR8 24/09/2015 Put 9.750 0.625 0.625 0.000   0 0.625
SGMD48 24/09/2015 Call 10.000 1.505 1.505 0.000   0 1.505
SGMD58 24/09/2015 Put 10.000 0.715 0.715 0.000   0 0.715
SGMCV8 24/09/2015 Call 10.250 1.365 1.365 0.000   0 1.365
SGMCW8 24/09/2015 Put 10.250 0.820 0.820 0.000   0 0.820
SGMDK8 24/09/2015 Call 10.500 1.225 1.225 0.000   0 1.225
SGMDL8 24/09/2015 Put 10.500 0.930 0.930 0.000   0 0.930
SGMDO8 24/09/2015 Call 10.750 1.100 1.100 0.000   0 1.100
SGMDP8 24/09/2015 Put 10.750 1.055 1.055 0.000   0 1.055
SGMD68 24/09/2015 Call 11.000 0.980 0.980 0.000   0 0.980
SGMD78 24/09/2015 Put 11.000 1.185 1.185 0.000   0 1.185
SGMCT8 24/09/2015 Call 11.250 0.870 0.870 0.000   0 0.870
SGMCU8 24/09/2015 Put 11.250 1.325 1.325 0.000   0 1.325
SGMDM8 24/09/2015 Call 11.500 0.775 0.775 0.000   0 0.775
SGMDN8 24/09/2015 Put 11.500 1.475 1.475 0.000   0 1.475
SGMDU8 24/09/2015 Call 11.750 0.680 0.680 0.000   0 0.680
SGMDV8 24/09/2015 Put 11.750 1.635 1.635 0.000   0 1.635
SGMCR8 24/09/2015 Call 12.000 0.605 0.605 0.000   0 0.605
SGMCS8 24/09/2015 Put 12.000 1.805 1.805 0.000   0 1.805
SGMCX8 24/09/2015 Call 12.250 0.525 0.525 0.000   0 0.525
SGMCY8 24/09/2015 Put 12.250 1.980 1.980 0.000   0 1.980
SGMDS8 24/09/2015 Call 12.500 0.460 0.460 0.000   0 0.460
SGMDT8 24/09/2015 Put 12.500 2.165 2.165 0.000   0 2.165
SGMD28 24/09/2015 Call 12.750 0.395 0.395 0.000   0 0.395
SGMD38 24/09/2015 Put 12.750 2.355 2.355 0.000   0 2.355
SGMD88 24/09/2015 Call 13.000 0.340 0.340 0.000   0 0.340
SGMD98 24/09/2015 Put 13.000 2.560 2.560 0.000   0 2.560
SGMCZ8 24/09/2015 Call 13.250 0.290 0.290 0.000   0 0.290
SGMD18 24/09/2015 Put 13.250 2.770 2.770 0.000   0 2.770

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.