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 * 11.210 Up 0.050 11.200 11.210 11.170 11.270 11.100 1,772,279 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 11.230 11.230 0.000   0 11.180
SGMSD7 28/08/2014 Call 7.500 3.730 3.730 0.000   0 3.680
SGMSE7 28/08/2014 Put 7.500 0.015 0.015 0.000   0 0.020
SGMS17 28/08/2014 Call 7.750 3.485 3.485 0.000   0 3.430
SGMS27 28/08/2014 Put 7.750 0.020 0.020 0.000   0 0.025
SGMR67 28/08/2014 Call 8.000 3.235 3.235 0.000   0 3.180
SGMR77 28/08/2014 Put 8.000 0.025 0.025 0.000   30 0.030
SGMQZ7 28/08/2014 Call 8.250 2.985 2.985 0.000   0 2.935
SGMR17 28/08/2014 Put 8.250 0.030 0.030 0.000   0 0.035
SGMRP7 28/08/2014 Call 8.500 2.740 2.740 0.000   0 2.685
SGMRQ7 28/08/2014 Put 8.500 0.030 0.030 0.000   10 0.035
SGMRL7 28/08/2014 Call 8.750 2.490 2.490 0.000   0 2.435
SGMRM7 28/08/2014 Put 8.750 0.025 0.025 0.000   0 0.035
SGMR47 28/08/2014 Call 9.000 2.245 2.245 0.000   0 2.185
SGMR57 28/08/2014 Put 9.000 0.025 0.025 0.007 200 100 0.035
SGMQT7 28/08/2014 Call 9.250 1.995 1.995 0.000   0 1.940
SGMQU7 28/08/2014 Put 9.250 0.030 0.030 0.000   0 0.035
SGMRF7 28/08/2014 Call 9.500 1.755 1.755 0.000   0 1.695
SGMRG7 28/08/2014 Put 9.500 0.030 0.030 0.000   0 0.040
SGMRJ7 28/08/2014 Call 9.750 1.510 1.510 0.000   0 1.455
SGMRK7 28/08/2014 Put 9.750 0.040 0.040 0.000   20 0.045
SGMR27 28/08/2014 Call 10.000 1.275 1.275 0.000   85 1.220
SGMR37 28/08/2014 Put 10.000 0.050 0.050 0.000   85 0.055
SGMQV7 28/08/2014 Call 10.250 1.050 1.050 0.000   310 0.995
SGMQW7 28/08/2014 Put 10.250 0.070 0.070 0.000   10 0.075
SGMRH7 28/08/2014 Call 10.500 0.835 0.835 0.000   249 0.780
SGMRI7 28/08/2014 Put 10.500 0.100 0.100 0.000   0 0.115
SGMR87 28/08/2014 Call 10.750 0.635 0.635 0.000   152 0.595
SGMR97 28/08/2014 Put 10.750 0.150 0.150 0.000   0 0.170
SGMQX7 28/08/2014 Call 11.000 0.465 0.465 0.000   94 0.430
SGMQY7 28/08/2014 Put 11.000 0.230 0.230 0.000   30 0.255
SGMRR7 28/08/2014 Call 11.250 0.320 0.320 0.000   62 0.300
SGMRS7 28/08/2014 Put 11.250 0.330 0.330 0.000   0 0.370
SGMRN7 28/08/2014 Call 11.500 0.210 0.210 0.180 223 137 0.200
SGMRO7 28/08/2014 Put 11.500 0.470 0.470 0.000   0 0.515
SGMS57 28/08/2014 Call 11.750 0.130 0.130 0.000   20 0.130
SGMS67 28/08/2014 Put 11.750 0.635 0.635 0.000   0 0.695
SGMW37 28/08/2014 Call 12.000 0.080 0.080 0.000   0 0.080
SGMW47 28/08/2014 Put 12.000 0.835 0.835 0.000   0 0.900
SGMWB7 28/08/2014 Call 12.250 0.050 0.050 0.000   0 0.055
SGMWC7 28/08/2014 Put 12.250 1.055 1.055 0.000   0 1.120
SGMWD7 28/08/2014 Call 12.500 0.035 0.035 0.000   0 0.045
SGMWE7 28/08/2014 Put 12.500 1.295 1.295 0.000   0 1.350
SGMWT7 28/08/2014 Call 12.750 0.030 0.030 0.000      
SGMWU7 28/08/2014 Put 12.750 1.540 1.540 0.000      
SGMWV7 28/08/2014 Call 13.000 0.025 0.025 0.000      
SGMWW7 28/08/2014 Put 13.000 1.790 1.790 0.000      
SGMJ37 25/09/2014 Call 0.010 11.250 11.250 0.000   0 11.200
SGMNM9 25/09/2014 Call 6.500 4.740 4.740 0.000   0 4.695
SGMNN9 25/09/2014 Put 6.500 0.006 0.006 0.000   0 0.015
SGMN69 25/09/2014 Call 7.000 4.240 4.240 0.000   0 4.195
SGMN79 25/09/2014 Put 7.000 0.015 0.015 0.000   0 0.025
SGMLT9 25/09/2014 Call 7.500 3.745 3.745 0.000   0 3.700
SGMLU9 25/09/2014 Put 7.500 0.025 0.025 0.000   0 0.030
SGMI17 25/09/2014 Call 7.750 3.500 3.500 0.000   0 3.450
SGMI27 25/09/2014 Put 7.750 0.030 0.030 0.000   0 0.030
SGMLF9 25/09/2014 Call 8.000 3.255 3.255 0.000   0 3.200
SGMLG9 25/09/2014 Put 8.000 0.030 0.030 0.000   0 0.030
SGMIG7 25/09/2014 Call 8.250 3.010 3.010 0.000   0 2.955
SGMIH7 25/09/2014 Put 8.250 0.035 0.035 0.000   0 0.035
SGMLR9 25/09/2014 Call 8.500 2.765 2.765 0.000   0 2.710
SGMLS9 25/09/2014 Put 8.500 0.035 0.035 0.000   0 0.035
SGMGY7 25/09/2014 Call 8.750 2.520 2.520 0.000   0 2.465
SGMGZ7 25/09/2014 Put 8.750 0.035 0.035 0.000   0 0.035
SGMLD9 25/09/2014 Call 9.000 2.275 2.275 0.000   10 2.225
SGMLE9 25/09/2014 Put 9.000 0.040 0.040 0.000   0 0.040
SGMII7 25/09/2014 Call 9.250 2.040 2.040 0.000   0 1.985
SGMIJ7 25/09/2014 Put 9.250 0.045 0.045 0.000   0 0.045
SGMLP9 25/09/2014 Call 9.500 1.800 1.800 0.000   40 1.750
SGMLQ9 25/09/2014 Put 9.500 0.055 0.055 0.000   100 0.055
SGMI77 25/09/2014 Call 9.750 1.570 1.570 0.000   8 1.520
SGMI87 25/09/2014 Put 9.750 0.070 0.070 0.000   0 0.070
SGMLJ9 25/09/2014 Call 10.000 1.350 1.350 0.000   17 1.295
SGMLK9 25/09/2014 Put 10.000 0.095 0.095 0.000   0 0.095
SGMI37 25/09/2014 Call 10.250 1.135 1.135 0.000   18 1.085
SGMI47 25/09/2014 Put 10.250 0.130 0.130 0.000   0 0.135
SGMLN9 25/09/2014 Call 10.500 0.935 0.935 0.000   114 0.885
SGMLO9 25/09/2014 Put 10.500 0.180 0.180 0.000   10 0.185
SGMI97 25/09/2014 Call 10.750 0.750 0.750 0.000   0 0.710
SGMIF7 25/09/2014 Put 10.750 0.245 0.245 0.000   150 0.260
SGMLH9 25/09/2014 Call 11.000 0.590 0.590 0.000   0 0.550
SGMLI9 25/09/2014 Put 11.000 0.330 0.330 0.000   150 0.350
SGMI57 25/09/2014 Call 11.250 0.450 0.450 0.000   2,020 0.420
SGMI67 25/09/2014 Put 11.250 0.440 0.440 0.000   0 0.465
SGMLL9 25/09/2014 Call 11.500 0.330 0.330 0.000   33 0.310
SGMLM9 25/09/2014 Put 11.500 0.575 0.575 0.000   0 0.610
SGMJ67 25/09/2014 Call 11.750 0.240 0.240 0.000   0 0.225
SGMJ77 25/09/2014 Put 11.750 0.730 0.730 0.000   0 0.770
SGMLX9 25/09/2014 Call 12.000 0.165 0.165 0.000   0 0.160
SGMLY9 25/09/2014 Put 12.000 0.905 0.905 0.000   50 0.955
SGMKS7 25/09/2014 Call 12.250 0.110 0.110 0.000   0 0.110
SGMKT7 25/09/2014 Put 12.250 1.110 1.110 0.000   0 1.155
SGMM29 25/09/2014 Call 12.500 0.075 0.075 0.000   0 0.075
SGMM39 25/09/2014 Put 12.500 1.325 1.325 0.000   0 1.370
SGMNW7 25/09/2014 Call 12.750 0.045 0.045 0.000   0 0.050
SGMNX7 25/09/2014 Put 12.750 1.560 1.560 0.000   0 1.600
SGMUD9 25/09/2014 Call 13.000 0.030 0.030 0.000   0 0.040
SGMUE9 25/09/2014 Put 13.000 1.795 1.795 0.000   0 1.840
SGMY97 30/10/2014 Call 0.010 11.075 11.075 0.000      
SGMTY7 30/10/2014 Call 7.500 3.750 3.750 0.000   0 3.705
SGMTZ7 30/10/2014 Put 7.500 0.035 0.035 0.000   0 0.035
SGMTU7 30/10/2014 Call 7.750 3.505 3.505 0.000   0 3.455
SGMTV7 30/10/2014 Put 7.750 0.035 0.035 0.000   0 0.035
SGMTS7 30/10/2014 Call 8.000 3.260 3.260 0.000   0 3.210
SGMTT7 30/10/2014 Put 8.000 0.035 0.035 0.000   0 0.035
SGMT77 30/10/2014 Call 8.250 3.015 3.015 0.000   0 2.965
SGMT87 30/10/2014 Put 8.250 0.035 0.035 0.000   0 0.040
SGMSY7 30/10/2014 Call 8.500 2.775 2.775 0.000   0 2.725
SGMSZ7 30/10/2014 Put 8.500 0.040 0.040 0.000   0 0.045
SGMTF7 30/10/2014 Call 8.750 2.535 2.535 0.000   0 2.485
SGMTG7 30/10/2014 Put 8.750 0.045 0.045 0.000   0 0.050
SGMTP7 30/10/2014 Call 9.000 2.295 2.295 0.000   0 2.245
SGMTQ7 30/10/2014 Put 9.000 0.055 0.055 0.000   0 0.060
SGMT37 30/10/2014 Call 9.250 2.065 2.065 0.000   0 2.010
SGMT47 30/10/2014 Put 9.250 0.070 0.070 0.000   0 0.080
SGMT17 30/10/2014 Call 9.500 1.835 1.835 0.000   0 1.785
SGMT27 30/10/2014 Put 9.500 0.095 0.095 0.000   75 0.100
SGMTH7 30/10/2014 Call 9.750 1.615 1.615 0.000   0 1.565
SGMTI7 30/10/2014 Put 9.750 0.125 0.125 0.000   49 0.135
SGMTN7 30/10/2014 Call 10.000 1.405 1.405 0.000   0 1.355
SGMTO7 30/10/2014 Put 10.000 0.165 0.165 0.000   0 0.175
SGMTB7 30/10/2014 Call 10.250 1.205 1.205 0.000   0 1.160
SGMTC7 30/10/2014 Put 10.250 0.215 0.215 0.000   0 0.225
SGMSW7 30/10/2014 Call 10.500 1.015 1.015 0.000   0 0.970
SGMSX7 30/10/2014 Put 10.500 0.280 0.280 0.000   0 0.295
SGMTL7 30/10/2014 Call 10.750 0.840 0.840 0.000   0 0.800
SGMTM7 30/10/2014 Put 10.750 0.355 0.355 0.000   0 0.375
SGMT57 30/10/2014 Call 11.000 0.680 0.680 0.000   0 0.645
SGMT67 30/10/2014 Put 11.000 0.450 0.450 0.000   0 0.475
SGMT97 30/10/2014 Call 11.250 0.545 0.545 0.000   0 0.510
SGMTA7 30/10/2014 Put 11.250 0.560 0.560 0.000   0 0.590
SGMTD7 30/10/2014 Call 11.500 0.425 0.425 0.000   0 0.395
SGMTE7 30/10/2014 Put 11.500 0.690 0.690 0.000   0 0.730
SGMTJ7 30/10/2014 Call 11.750 0.325 0.325 0.000   0 0.300
SGMTK7 30/10/2014 Put 11.750 0.845 0.845 0.000   59 0.890
SGMW57 30/10/2014 Call 12.000 0.245 0.245 0.000   1,000 0.225
SGMW67 30/10/2014 Put 12.000 1.015 1.015 0.000   0 1.065
SGMWF7 30/10/2014 Call 12.250 0.180 0.180 0.000   1,000 0.165
SGMWG7 30/10/2014 Put 12.250 1.220 1.220 0.000   0 1.260
SGMWH7 30/10/2014 Call 12.500 0.130 0.130 0.000   0 0.130
SGMWI7 30/10/2014 Put 12.500 1.445 1.445 0.000   0 1.480
SGMWZ7 30/10/2014 Call 12.750 0.095 0.095 0.000      
SGMX17 30/10/2014 Put 12.750 1.680 1.680 0.000      
SGMWX7 30/10/2014 Call 13.000 0.065 0.065 0.000      
SGMWY7 30/10/2014 Put 13.000 1.925 1.925 0.000      
SGMUY7 27/11/2014 Call 7.500 3.750 3.750 0.000   0 3.725
SGMUZ7 27/11/2014 Put 7.500 0.020 0.020 0.000   0 0.025
SGMUW7 27/11/2014 Call 7.750 3.505 3.505 0.000   0 3.470
SGMUX7 27/11/2014 Put 7.750 0.025 0.025 0.000   0 0.035
SGMU17 27/11/2014 Call 8.000 3.260 3.260 0.000   0 3.225
SGMU27 27/11/2014 Put 8.000 0.030 0.030 0.000   0 0.040
SGMUN7 27/11/2014 Call 8.250 3.015 3.015 0.000   0 2.980
SGMUO7 27/11/2014 Put 8.250 0.035 0.035 0.000   0 0.050
SGMUF7 27/11/2014 Call 8.500 2.775 2.775 0.000   0 2.740
SGMUG7 27/11/2014 Put 8.500 0.050 0.050 0.000   0 0.055
SGMU97 27/11/2014 Call 8.750 2.540 2.540 0.000   0 2.505
SGMUA7 27/11/2014 Put 8.750 0.060 0.060 0.000   0 0.070
SGMU77 27/11/2014 Call 9.000 2.315 2.315 0.000   0 2.270
SGMU87 27/11/2014 Put 9.000 0.080 0.080 0.000   0 0.090
SGMUR7 27/11/2014 Call 9.250 2.090 2.090 0.000   0 2.040
SGMUS7 27/11/2014 Put 9.250 0.105 0.105 0.000   0 0.115
SGMUL7 27/11/2014 Call 9.500 1.875 1.875 0.000   0 1.815
SGMUM7 27/11/2014 Put 9.500 0.135 0.135 0.000   0 0.145
SGMUB7 27/11/2014 Call 9.750 1.665 1.665 0.000   0 1.605
SGMUC7 27/11/2014 Put 9.750 0.170 0.170 0.000   0 0.185
SGMU57 27/11/2014 Call 10.000 1.465 1.465 0.000   13 1.400
SGMU67 27/11/2014 Put 10.000 0.220 0.220 0.000   0 0.230
SGMUP7 27/11/2014 Call 10.250 1.270 1.270 0.000   0 1.215
SGMUQ7 27/11/2014 Put 10.250 0.275 0.275 0.000   0 0.295
SGMUJ7 27/11/2014 Call 10.500 1.090 1.090 0.000   0 1.045
SGMUK7 27/11/2014 Put 10.500 0.345 0.345 0.000   0 0.370
SGMU37 27/11/2014 Call 10.750 0.925 0.925 0.000   0 0.885
SGMU47 27/11/2014 Put 10.750 0.425 0.425 0.000   0 0.460
SGMUT7 27/11/2014 Call 11.000 0.775 0.775 0.000   0 0.740
SGMUU7 27/11/2014 Put 11.000 0.525 0.525 0.000   0 0.565
SGMUH7 27/11/2014 Call 11.250 0.640 0.640 0.000   0 0.610
SGMUI7 27/11/2014 Put 11.250 0.640 0.640 0.000   0 0.685
SGMUD7 27/11/2014 Call 11.500 0.520 0.520 0.000   0 0.500
SGMUE7 27/11/2014 Put 11.500 0.775 0.775 0.000   0 0.825
SGMVY7 27/11/2014 Call 11.750 0.415 0.415 0.000   0 0.400
SGMVZ7 27/11/2014 Put 11.750 0.925 0.925 0.000   0 0.985
SGMW77 27/11/2014 Call 12.000 0.330 0.330 0.000   0 0.315
SGMW87 27/11/2014 Put 12.000 1.100 1.100 0.000   0 1.155
SGMWL7 27/11/2014 Call 12.250 0.260 0.260 0.000   0 0.250
SGMWM7 27/11/2014 Put 12.250 1.295 1.295 0.000   0 1.340
SGMWJ7 27/11/2014 Call 12.500 0.195 0.195 0.000   0 0.195
SGMWK7 27/11/2014 Put 12.500 1.510 1.510 0.000   0 1.535
SGMX27 27/11/2014 Call 12.750 0.145 0.145 0.000      
SGMX37 27/11/2014 Put 12.750 1.740 1.740 0.000      
SGMX47 27/11/2014 Call 13.000 0.110 0.110 0.000      
SGMX57 27/11/2014 Put 13.000 1.970 1.970 0.000      
SGMMW7 18/12/2014 Call 0.010 11.115 11.115 0.000   0 11.065
SGMDZ9 18/12/2014 Call 6.500 4.745 4.745 0.000   0 4.695
SGME19 18/12/2014 Put 6.500 0.030 0.030 0.000   19 0.035
SGMB69 18/12/2014 Call 7.000 4.250 4.250 0.000   0 4.210
SGMB79 18/12/2014 Put 7.000 0.030 0.030 0.000   50 0.035
SGMYU8 18/12/2014 Call 7.500 3.760 3.760 0.000   0 3.720
SGMYV8 18/12/2014 Put 7.500 0.035 0.035 0.000   0 0.040
SGMS37 18/12/2014 Call 7.750 3.515 3.515 0.000   0 3.480
SGMS47 18/12/2014 Put 7.750 0.040 0.040 0.000   0 0.040
SGMXW8 18/12/2014 Call 8.000 3.275 3.275 0.000   0 3.240
SGMXY8 18/12/2014 Put 8.000 0.045 0.045 0.000   0 0.050
SGMQL7 18/12/2014 Call 8.250 3.035 3.035 0.000   0 3.000
SGMQM7 18/12/2014 Put 8.250 0.050 0.050 0.000   229 0.060
SGMXU8 18/12/2014 Call 8.500 2.800 2.800 0.000   0 2.770
SGMXV8 18/12/2014 Put 8.500 0.060 0.060 0.000   39 0.075
SGMM47 18/12/2014 Call 8.750 2.570 2.570 0.000   0 2.540
SGMM57 18/12/2014 Put 8.750 0.080 0.080 0.000   0 0.095
SGMXM8 18/12/2014 Call 9.000 2.345 2.345 0.000   0 2.320
SGMXN8 18/12/2014 Put 9.000 0.100 0.100 0.000   0 0.125
SGMMC7 18/12/2014 Call 9.250 2.125 2.125 0.000   0 2.100
SGMMD7 18/12/2014 Put 9.250 0.120 0.120 0.000   0 0.155
SGMXS8 18/12/2014 Call 9.500 1.910 1.910 0.000   0 1.890
SGMXT8 18/12/2014 Put 9.500 0.155 0.155 0.000   55 0.195
SGMM27 18/12/2014 Call 9.750 1.705 1.705 0.000   0 1.690
SGMM37 18/12/2014 Put 9.750 0.200 0.200 0.000   0 0.245
SGMXK8 18/12/2014 Call 10.000 1.510 1.510 0.000   10 1.500
SGMXL8 18/12/2014 Put 10.000 0.250 0.250 0.000   20 0.300
SGMMA7 18/12/2014 Call 10.250 1.325 1.325 0.000   0 1.320
SGMMB7 18/12/2014 Put 10.250 0.315 0.315 0.000   20 0.365
SGMY28 18/12/2014 Call 10.500 1.155 1.155 0.000   40 1.155
SGMY38 18/12/2014 Put 10.500 0.390 0.390 0.000   0 0.450
SGMLZ7 18/12/2014 Call 10.750 0.995 0.995 0.000   0 1.000
SGMM17 18/12/2014 Put 10.750 0.475 0.475 0.000   10 0.540
SGMXO8 18/12/2014 Call 11.000 0.845 0.845 0.000   0 0.860
SGMXP8 18/12/2014 Put 11.000 0.575 0.575 0.000   30 0.645
SGMM67 18/12/2014 Call 11.250 0.715 0.715 0.000   0 0.730
SGMM77 18/12/2014 Put 11.250 0.695 0.695 0.000   20 0.765
SGMXZ8 18/12/2014 Call 11.500 0.595 0.595 0.000   0 0.615
SGMY18 18/12/2014 Put 11.500 0.825 0.825 0.000   0 0.900
SGMLX7 18/12/2014 Call 11.750 0.490 0.490 0.000   0 0.510
SGMLY7 18/12/2014 Put 11.750 0.970 0.970 0.000   0 1.050
SGMXQ8 18/12/2014 Call 12.000 0.400 0.400 0.000   0 0.425
SGMXR8 18/12/2014 Put 12.000 1.130 1.130 0.000   0 1.215
SGMM87 18/12/2014 Call 12.250 0.320 0.320 0.000   10 0.345
SGMM97 18/12/2014 Put 12.250 1.310 1.310 0.000   0 1.390
SGMKS9 18/12/2014 Call 12.500 0.250 0.250 0.000   10 0.275
SGMKT9 18/12/2014 Put 12.500 1.505 1.505 0.000   0 1.575
SGMNY7 18/12/2014 Call 12.750 0.200 0.200 0.000   0 0.215
SGMNZ7 18/12/2014 Put 12.750 1.725 1.725 0.000   0 1.770
SGMUF9 18/12/2014 Call 13.000 0.150 0.150 0.000   10 0.160
SGMUG9 18/12/2014 Put 13.000 1.955 1.955 0.000   0 1.985
SGMXJ7 29/01/2015 Call 9.500 1.965 1.965 0.000      
SGMXK7 29/01/2015 Put 9.500 0.220 0.220 0.000      
SGMXC7 29/01/2015 Call 9.750 1.770 1.770 0.000      
SGMXD7 29/01/2015 Put 9.750 0.265 0.265 0.000      
SGMY17 29/01/2015 Call 10.000 1.585 1.585 0.000      
SGMY27 29/01/2015 Put 10.000 0.325 0.325 0.000      
SGMXL7 29/01/2015 Call 10.250 1.410 1.410 0.000      
SGMXM7 29/01/2015 Put 10.250 0.395 0.395 0.000      
SGMXH7 29/01/2015 Call 10.500 1.240 1.240 0.000      
SGMXI7 29/01/2015 Put 10.500 0.475 0.475 0.000      
SGMXA7 29/01/2015 Call 10.750 1.090 1.090 0.000      
SGMXB7 29/01/2015 Put 10.750 0.570 0.570 0.000      
SGMXY7 29/01/2015 Call 11.000 0.940 0.940 0.000      
SGMXZ7 29/01/2015 Put 11.000 0.670 0.670 0.000      
SGMXN7 29/01/2015 Call 11.250 0.815 0.815 0.000      
SGMXO7 29/01/2015 Put 11.250 0.790 0.790 0.000      
SGMX87 29/01/2015 Call 11.500 0.695 0.695 0.000      
SGMX97 29/01/2015 Put 11.500 0.925 0.925 0.000      
SGMXT7 29/01/2015 Call 11.750 0.590 0.590 0.000      
SGMXU7 29/01/2015 Put 11.750 1.065 1.065 0.000      
SGMXP7 29/01/2015 Call 12.000 0.495 0.495 0.000      
SGMXQ7 29/01/2015 Put 12.000 1.225 1.225 0.000      
SGMXF7 29/01/2015 Call 12.250 0.415 0.415 0.000      
SGMXG7 29/01/2015 Put 12.250 1.390 1.390 0.000      
SGMX67 29/01/2015 Call 12.500 0.350 0.350 0.000      
SGMX77 29/01/2015 Put 12.500 1.570 1.570 0.000      
SGMXV7 29/01/2015 Call 12.750 0.290 0.290 0.000      
SGMXW7 29/01/2015 Put 12.750 1.765 1.765 0.000      
SGMXR7 29/01/2015 Call 13.000 0.245 0.245 0.000      
SGMXS7 29/01/2015 Put 13.000 1.970 1.970 0.000      
SGMST7 26/03/2015 Call 0.010 11.080 11.080 0.000   0 11.030
SGMCH7 26/03/2015 Call 6.500 4.775 4.775 0.000   0 4.725
SGMCI7 26/03/2015 Put 6.500 0.035 0.035 0.000   0 0.035
SGMXJ9 26/03/2015 Call 7.000 4.290 4.290 0.000   0 4.255
SGMXK9 26/03/2015 Put 7.000 0.045 0.045 0.000   1 0.055
SGMXA9 26/03/2015 Call 7.500 3.815 3.815 0.000   0 3.795
SGMXB9 26/03/2015 Put 7.500 0.060 0.060 0.000   1 0.080
SGMTW7 26/03/2015 Call 7.750 3.585 3.585 0.000   0 3.560
SGMTX7 26/03/2015 Put 7.750 0.075 0.075 0.000   0 0.100
SGMX19 26/03/2015 Call 8.000 3.355 3.355 0.000   0 3.335
SGMX29 26/03/2015 Put 8.000 0.090 0.090 0.000   0 0.120
SGMSP7 26/03/2015 Call 8.250 3.130 3.130 0.000   0 3.115
SGMSQ7 26/03/2015 Put 8.250 0.110 0.110 0.000   0 0.150
SGMWU9 26/03/2015 Call 8.500 2.905 2.905 0.000   0 2.895
SGMWV9 26/03/2015 Put 8.500 0.135 0.135 0.000   0 0.175
SGMSJ7 26/03/2015 Call 8.750 2.685 2.685 0.000   0 2.680
SGMSK7 26/03/2015 Put 8.750 0.160 0.160 0.000   0 0.215
SGMX39 26/03/2015 Call 9.000 2.475 2.475 0.000   0 2.470
SGMX49 26/03/2015 Put 9.000 0.200 0.200 0.000   0 0.255
SGMSR7 26/03/2015 Call 9.250 2.270 2.270 0.000   0 2.270
SGMSS7 26/03/2015 Put 9.250 0.240 0.240 0.000   0 0.305
SGMWS9 26/03/2015 Call 9.500 2.070 2.070 0.000   0 2.075
SGMWT9 26/03/2015 Put 9.500 0.290 0.290 0.000   0 0.360
SGMSH7 26/03/2015 Call 9.750 1.880 1.880 0.000   0 1.890
SGMSI7 26/03/2015 Put 9.750 0.350 0.350 0.000   0 0.425
SGMWM9 26/03/2015 Call 10.000 1.695 1.695 0.000   0 1.720
SGMWN9 26/03/2015 Put 10.000 0.415 0.415 0.000   0 0.490
SGMSF7 26/03/2015 Call 10.250 1.520 1.520 0.000   0 1.555
SGMSG7 26/03/2015 Put 10.250 0.490 0.490 0.000   0 0.575
SGMWW9 26/03/2015 Call 10.500 1.355 1.355 0.000   0 1.395
SGMWX9 26/03/2015 Put 10.500 0.575 0.575 0.000   0 0.665
SGMSL7 26/03/2015 Call 10.750 1.205 1.205 0.000   100 1.250
SGMSM7 26/03/2015 Put 10.750 0.675 0.675 0.000   0 0.765
SGMWO9 26/03/2015 Call 11.000 1.060 1.060 0.000   0 1.115
SGMWP9 26/03/2015 Put 11.000 0.780 0.780 0.000   0 0.875
SGMSN7 26/03/2015 Call 11.250 0.925 0.925 0.000   0 0.985
SGMSO7 26/03/2015 Put 11.250 0.900 0.900 0.000   0 1.000
SGMWY9 26/03/2015 Call 11.500 0.805 0.805 0.000   0 0.865
SGMWZ9 26/03/2015 Put 11.500 1.030 1.030 0.000   0 1.135
SGMSU7 26/03/2015 Call 11.750 0.700 0.700 0.000   0 0.760
SGMSV7 26/03/2015 Put 11.750 1.170 1.170 0.000   0 1.275
SGMWQ9 26/03/2015 Call 12.000 0.600 0.600 0.000   0 0.660
SGMWR9 26/03/2015 Put 12.000 1.325 1.325 0.000   0 1.435
SGMWN7 26/03/2015 Call 12.250 0.515 0.515 0.000   0 0.575
SGMWO7 26/03/2015 Put 12.250 1.485 1.485 0.000   0 1.595
SGMYS9 26/03/2015 Call 12.500 0.435 0.435 0.000   0 0.495
SGMYT9 26/03/2015 Put 12.500 1.660 1.660 0.000   0 1.765
SGMY37 26/03/2015 Call 12.750 0.365 0.365 0.000      
SGMY47 26/03/2015 Put 12.750 1.840 1.840 0.000      
SGMZ69 26/03/2015 Call 13.000 0.300 0.300 0.000   0 0.360
SGMZ79 26/03/2015 Put 13.000 2.030 2.030 0.000   0 2.135
SGMVV7 25/06/2015 Call 0.010 11.155 11.155 0.000   0 11.105
SGMVW7 25/06/2015 Call 7.750 3.645 3.645 0.000   0 3.615
SGMVX7 25/06/2015 Put 7.750 0.130 0.130 0.000   0 0.160
SGMVT7 25/06/2015 Call 8.000 3.425 3.425 0.000   0 3.400
SGMVU7 25/06/2015 Put 8.000 0.155 0.155 0.000   0 0.190
SGMVL7 25/06/2015 Call 8.250 3.205 3.205 0.000   0 3.190
SGMVM7 25/06/2015 Put 8.250 0.185 0.185 0.000   0 0.230
SGMV57 25/06/2015 Call 8.500 2.995 2.995 0.000   0 2.990
SGMV67 25/06/2015 Put 8.500 0.225 0.225 0.000   0 0.270
SGMVF7 25/06/2015 Call 8.750 2.790 2.790 0.000   0 2.785
SGMVG7 25/06/2015 Put 8.750 0.265 0.265 0.000   0 0.315
SGMVR7 25/06/2015 Call 9.000 2.585 2.585 0.000   0 2.590
SGMVS7 25/06/2015 Put 9.000 0.315 0.315 0.000   0 0.370
SGMVN7 25/06/2015 Call 9.250 2.400 2.400 0.000   0 2.405
SGMVO7 25/06/2015 Put 9.250 0.365 0.365 0.000   0 0.425
SGMV77 25/06/2015 Call 9.500 2.210 2.210 0.000   0 2.215
SGMV87 25/06/2015 Put 9.500 0.430 0.430 0.000   0 0.490
SGMVD7 25/06/2015 Call 9.750 2.030 2.030 0.000   0 2.045
SGMVE7 25/06/2015 Put 9.750 0.495 0.495 0.000   0 0.560
SGMVJ7 25/06/2015 Call 10.000 1.865 1.865 0.000   0 1.880
SGMVK7 25/06/2015 Put 10.000 0.575 0.575 0.000   0 0.645
SGMV37 25/06/2015 Call 10.250 1.695 1.695 0.000   0 1.720
SGMV47 25/06/2015 Put 10.250 0.660 0.660 0.000   0 0.730
SGMVB7 25/06/2015 Call 10.500 1.545 1.545 0.000   0 1.575
SGMVC7 25/06/2015 Put 10.500 0.750 0.750 0.000   0 0.830
SGMVP7 25/06/2015 Call 10.750 1.400 1.400 0.000   0 1.430
SGMVQ7 25/06/2015 Put 10.750 0.855 0.855 0.000   0 0.930
SGMVH7 25/06/2015 Call 11.000 1.265 1.265 0.000   0 1.300
SGMVI7 25/06/2015 Put 11.000 0.965 0.965 0.000   0 1.045
SGMV17 25/06/2015 Call 11.250 1.140 1.140 0.000   0 1.175
SGMV27 25/06/2015 Put 11.250 1.085 1.085 0.000   0 1.170
SGMV97 25/06/2015 Call 11.500 1.020 1.020 0.000   0 1.060
SGMVA7 25/06/2015 Put 11.500 1.215 1.215 0.000   0 1.305
SGMW17 25/06/2015 Call 11.750 0.920 0.920 0.000   0 0.960
SGMW27 25/06/2015 Put 11.750 1.355 1.355 0.000   0 1.450
SGMW97 25/06/2015 Call 12.000 0.815 0.815 0.000   0 0.860
SGMWA7 25/06/2015 Put 12.000 1.500 1.500 0.000   0 1.595
SGMWR7 25/06/2015 Call 12.250 0.725 0.725 0.000   0 0.765
SGMWS7 25/06/2015 Put 12.250 1.660 1.660 0.000   0 1.760
SGMWP7 25/06/2015 Call 12.500 0.640 0.640 0.000   0 0.680
SGMWQ7 25/06/2015 Put 12.500 1.820 1.820 0.000   0 1.925
SGMY77 25/06/2015 Call 12.750 0.555 0.555 0.000      
SGMY87 25/06/2015 Put 12.750 1.995 1.995 0.000      
SGMY57 25/06/2015 Call 13.000 0.485 0.485 0.000      
SGMY67 25/06/2015 Put 13.000 2.175 2.175 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.