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 10.010 Down -0.040 9.820 10.120 10.050 10.050 9.900 383,435 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMTR7 24/07/2014 Call 0.010 10.010 10.010 0.000   0 10.010
SGMSB7 24/07/2014 Call 7.500 2.515 2.515 0.000   0 2.515
SGMSC7 24/07/2014 Put 7.500 0.000 0.000 0.000   0 0.000
SGMRY7 24/07/2014 Call 7.750 2.265 2.265 0.000   0 2.265
SGMRZ7 24/07/2014 Put 7.750 0.000 0.000 0.000   0 0.000
SGMQN7 24/07/2014 Call 8.000 2.015 2.015 0.000   0 2.015
SGMQO7 24/07/2014 Put 8.000 0.000 0.000 0.000   0 0.000
SGMQJ7 24/07/2014 Call 8.250 1.770 1.770 0.000   0 1.770
SGMQK7 24/07/2014 Put 8.250 0.001 0.001 0.000   0 0.001
SGMQH7 24/07/2014 Call 8.500 1.520 1.520 0.000   0 1.520
SGMQI7 24/07/2014 Put 8.500 0.002 0.002 0.000   0 0.002
SGMPL7 24/07/2014 Call 8.750 1.270 1.270 0.000   0 1.270
SGMPM7 24/07/2014 Put 8.750 0.004 0.004 0.000   66 0.004
SGMPN7 24/07/2014 Call 9.000 1.020 1.020 0.000   0 1.020
SGMPO7 24/07/2014 Put 9.000 0.008 0.008 0.000   102 0.008
SGMPP7 24/07/2014 Call 9.250 0.775 0.775 0.000   0 0.775
SGMPQ7 24/07/2014 Put 9.250 0.015 0.015 0.000   403 0.015
SGMPR7 24/07/2014 Call 9.500 0.540 0.540 0.000   31 0.540
SGMPS7 24/07/2014 Put 9.500 0.035 0.035 0.000   0 0.035
SGMPT7 24/07/2014 Call 9.750 0.330 0.330 0.000   190 0.330
SGMPU7 24/07/2014 Put 9.750 0.075 0.075 0.000   881 0.075
SGMPV7 24/07/2014 Call 10.000 0.165 0.165 0.000   181 0.165
SGMPW7 24/07/2014 Put 10.000 0.165 0.165 0.000   100 0.165
SGMPX7 24/07/2014 Call 10.250 0.065 0.065 0.000   962 0.065
SGMPY7 24/07/2014 Put 10.250 0.315 0.315 0.000   100 0.315
SGMPZ7 24/07/2014 Call 10.500 0.020 0.020 0.000   10 0.020
SGMQ17 24/07/2014 Put 10.500 0.520 0.520 0.000   0 0.520
SGMQ27 24/07/2014 Call 10.750 0.005 0.005 0.000   0 0.005
SGMQ37 24/07/2014 Put 10.750 0.750 0.750 0.000   0 0.750
SGMQ47 24/07/2014 Call 11.000 0.001 0.001 0.000   0 0.001
SGMQ57 24/07/2014 Put 11.000 0.995 0.995 0.000   0 0.995
SGMQ67 24/07/2014 Call 11.250 0.000 0.000 0.000   186 0.000
SGMQ77 24/07/2014 Put 11.250 1.240 1.240 0.000   0 1.240
SGMQ87 24/07/2014 Call 11.500 0.000 0.000 0.000   114 0.000
SGMQ97 24/07/2014 Put 11.500 1.490 1.490 0.000   0 1.490
SGMQA7 24/07/2014 Call 11.750 0.000 0.000 0.000   0 0.000
SGMQB7 24/07/2014 Put 11.750 1.740 1.740 0.000   0 1.740
SGMQC7 24/07/2014 Call 12.000 0.000 0.000 0.000   0 0.000
SGMQD7 24/07/2014 Put 12.000 1.990 1.990 0.000   0 1.990
SGMQE7 24/07/2014 Call 12.250 0.000 0.000 0.000   0 0.000
SGMQF7 24/07/2014 Put 12.250 2.240 2.240 0.000   0 2.240
SGMQP7 24/07/2014 Call 12.500 0.000 0.000 0.000   0 0.000
SGMQQ7 24/07/2014 Put 12.500 2.490 2.490 0.000   0 2.490
SGMUV7 28/08/2014 Call 0.010 10.035 10.035 0.000   0 10.035
SGMSD7 28/08/2014 Call 7.500 2.540 2.540 0.000   0 2.540
SGMSE7 28/08/2014 Put 7.500 0.020 0.020 0.000   0 0.020
SGMS17 28/08/2014 Call 7.750 2.295 2.295 0.000   0 2.295
SGMS27 28/08/2014 Put 7.750 0.030 0.030 0.000   0 0.030
SGMR67 28/08/2014 Call 8.000 2.045 2.045 0.000   0 2.045
SGMR77 28/08/2014 Put 8.000 0.030 0.030 0.000   30 0.030
SGMQZ7 28/08/2014 Call 8.250 1.800 1.800 0.000   0 1.800
SGMR17 28/08/2014 Put 8.250 0.035 0.035 0.000   0 0.035
SGMRP7 28/08/2014 Call 8.500 1.560 1.560 0.000   0 1.560
SGMRQ7 28/08/2014 Put 8.500 0.040 0.040 0.000   10 0.040
SGMRL7 28/08/2014 Call 8.750 1.325 1.325 0.000   0 1.325
SGMRM7 28/08/2014 Put 8.750 0.050 0.050 0.000   0 0.050
SGMR47 28/08/2014 Call 9.000 1.100 1.100 0.000   0 1.100
SGMR57 28/08/2014 Put 9.000 0.070 0.070 0.000   100 0.070
SGMQT7 28/08/2014 Call 9.250 0.885 0.885 0.000   0 0.885
SGMQU7 28/08/2014 Put 9.250 0.100 0.100 0.000   0 0.100
SGMRF7 28/08/2014 Call 9.500 0.685 0.685 0.000   0 0.685
SGMRG7 28/08/2014 Put 9.500 0.150 0.150 0.000   0 0.150
SGMRJ7 28/08/2014 Call 9.750 0.505 0.505 0.000   0 0.505
SGMRK7 28/08/2014 Put 9.750 0.225 0.225 0.000   20 0.225
SGMR27 28/08/2014 Call 10.000 0.355 0.355 0.000   35 0.355
SGMR37 28/08/2014 Put 10.000 0.330 0.330 0.000   65 0.330
SGMQV7 28/08/2014 Call 10.250 0.235 0.235 0.000   25 0.235
SGMQW7 28/08/2014 Put 10.250 0.460 0.460 0.000   0 0.460
SGMRH7 28/08/2014 Call 10.500 0.145 0.145 0.000   170 0.145
SGMRI7 28/08/2014 Put 10.500 0.625 0.625 0.000   0 0.625
SGMR87 28/08/2014 Call 10.750 0.090 0.090 0.000   52 0.090
SGMR97 28/08/2014 Put 10.750 0.815 0.815 0.000   0 0.815
SGMQX7 28/08/2014 Call 11.000 0.055 0.055 0.000   0 0.055
SGMQY7 28/08/2014 Put 11.000 1.025 1.025 0.000   0 1.025
SGMRR7 28/08/2014 Call 11.250 0.035 0.035 0.000   0 0.035
SGMRS7 28/08/2014 Put 11.250 1.255 1.255 0.000   0 1.255
SGMRN7 28/08/2014 Call 11.500 0.025 0.025 0.000   0 0.025
SGMRO7 28/08/2014 Put 11.500 1.495 1.495 0.000   0 1.495
SGMS57 28/08/2014 Call 11.750 0.020 0.020 0.000   0 0.020
SGMS67 28/08/2014 Put 11.750 1.740 1.740 0.000   0 1.740
SGMW37 28/08/2014 Call 12.000 0.015 0.015 0.000   0 0.015
SGMW47 28/08/2014 Put 12.000 1.990 1.990 0.000   0 1.990
SGMJ37 25/09/2014 Call 0.010 10.055 10.055 0.000   0 10.055
SGMNM9 25/09/2014 Call 6.500 3.550 3.550 0.000   0 3.550
SGMNN9 25/09/2014 Put 6.500 0.030 0.030 0.000   0 0.030
SGMN69 25/09/2014 Call 7.000 3.060 3.060 0.000   0 3.060
SGMN79 25/09/2014 Put 7.000 0.025 0.025 0.000   0 0.025
SGMLT9 25/09/2014 Call 7.500 2.570 2.570 0.000   0 2.570
SGMLU9 25/09/2014 Put 7.500 0.030 0.030 0.000   0 0.030
SGMI17 25/09/2014 Call 7.750 2.325 2.325 0.000   0 2.325
SGMI27 25/09/2014 Put 7.750 0.035 0.035 0.000   0 0.035
SGMLF9 25/09/2014 Call 8.000 2.085 2.085 0.000   0 2.085
SGMLG9 25/09/2014 Put 8.000 0.045 0.045 0.000   0 0.045
SGMIG7 25/09/2014 Call 8.250 1.850 1.850 0.000   0 1.850
SGMIH7 25/09/2014 Put 8.250 0.055 0.055 0.000   0 0.055
SGMLR9 25/09/2014 Call 8.500 1.620 1.620 0.000   0 1.620
SGMLS9 25/09/2014 Put 8.500 0.075 0.075 0.000   0 0.075
SGMGY7 25/09/2014 Call 8.750 1.400 1.400 0.000   0 1.400
SGMGZ7 25/09/2014 Put 8.750 0.095 0.095 0.000   0 0.095
SGMLD9 25/09/2014 Call 9.000 1.185 1.185 0.000   10 1.185
SGMLE9 25/09/2014 Put 9.000 0.130 0.130 0.000   0 0.130
SGMII7 25/09/2014 Call 9.250 0.985 0.985 0.000   0 0.985
SGMIJ7 25/09/2014 Put 9.250 0.180 0.180 0.000   0 0.180
SGMLP9 25/09/2014 Call 9.500 0.795 0.795 0.000   40 0.795
SGMLQ9 25/09/2014 Put 9.500 0.245 0.245 0.000   0 0.245
SGMI77 25/09/2014 Call 9.750 0.630 0.630 0.000   8 0.630
SGMI87 25/09/2014 Put 9.750 0.325 0.325 0.000   0 0.325
SGMLJ9 25/09/2014 Call 10.000 0.480 0.480 0.000   27 0.480
SGMLK9 25/09/2014 Put 10.000 0.430 0.430 0.000   0 0.430
SGMI37 25/09/2014 Call 10.250 0.360 0.360 0.000   18 0.360
SGMI47 25/09/2014 Put 10.250 0.555 0.555 0.000   0 0.555
SGMLN9 25/09/2014 Call 10.500 0.260 0.260 0.000   104 0.260
SGMLO9 25/09/2014 Put 10.500 0.705 0.705 0.000   10 0.705
SGMI97 25/09/2014 Call 10.750 0.185 0.185 0.000   0 0.185
SGMIF7 25/09/2014 Put 10.750 0.880 0.880 0.000   0 0.880
SGMLH9 25/09/2014 Call 11.000 0.125 0.125 0.000   0 0.125
SGMLI9 25/09/2014 Put 11.000 1.075 1.075 0.000   0 1.075
SGMI57 25/09/2014 Call 11.250 0.085 0.085 0.000   2,000 0.085
SGMI67 25/09/2014 Put 11.250 1.290 1.290 0.000   0 1.290
SGMLL9 25/09/2014 Call 11.500 0.060 0.060 0.000   0 0.060
SGMLM9 25/09/2014 Put 11.500 1.515 1.515 0.000   0 1.515
SGMJ67 25/09/2014 Call 11.750 0.045 0.045 0.000   0 0.045
SGMJ77 25/09/2014 Put 11.750 1.750 1.750 0.000   0 1.750
SGMLX9 25/09/2014 Call 12.000 0.035 0.035 0.000   0 0.035
SGMLY9 25/09/2014 Put 12.000 1.995 1.995 0.000   0 1.995
SGMKS7 25/09/2014 Call 12.250 0.030 0.030 0.000   0 0.030
SGMKT7 25/09/2014 Put 12.250 2.240 2.240 0.000   0 2.240
SGMM29 25/09/2014 Call 12.500 0.020 0.020 0.000   0 0.020
SGMM39 25/09/2014 Put 12.500 2.490 2.490 0.000   0 2.490
SGMNW7 25/09/2014 Call 12.750 0.015 0.015 0.000   0 0.015
SGMNX7 25/09/2014 Put 12.750 2.740 2.740 0.000   0 2.740
SGMUD9 25/09/2014 Call 13.000 0.010 0.010 0.000   0 0.010
SGMUE9 25/09/2014 Put 13.000 2.990 2.990 0.000   0 2.990
SGMTY7 30/10/2014 Call 7.500 2.585 2.585 0.000   0 2.585
SGMTZ7 30/10/2014 Put 7.500 0.040 0.040 0.000   0 0.040
SGMTU7 30/10/2014 Call 7.750 2.345 2.345 0.000   0 2.345
SGMTV7 30/10/2014 Put 7.750 0.050 0.050 0.000   0 0.050
SGMTS7 30/10/2014 Call 8.000 2.110 2.110 0.000   0 2.110
SGMTT7 30/10/2014 Put 8.000 0.070 0.070 0.000   0 0.070
SGMT77 30/10/2014 Call 8.250 1.880 1.880 0.000   0 1.880
SGMT87 30/10/2014 Put 8.250 0.090 0.090 0.000   0 0.090
SGMSY7 30/10/2014 Call 8.500 1.660 1.660 0.000   0 1.660
SGMSZ7 30/10/2014 Put 8.500 0.115 0.115 0.000   0 0.115
SGMTF7 30/10/2014 Call 8.750 1.445 1.445 0.000   0 1.445
SGMTG7 30/10/2014 Put 8.750 0.155 0.155 0.000   0 0.155
SGMTP7 30/10/2014 Call 9.000 1.240 1.240 0.000   0 1.240
SGMTQ7 30/10/2014 Put 9.000 0.200 0.200 0.000   0 0.200
SGMT37 30/10/2014 Call 9.250 1.050 1.050 0.000   0 1.050
SGMT47 30/10/2014 Put 9.250 0.255 0.255 0.000   0 0.255
SGMT17 30/10/2014 Call 9.500 0.870 0.870 0.000   0 0.870
SGMT27 30/10/2014 Put 9.500 0.330 0.330 0.000   0 0.330
SGMTH7 30/10/2014 Call 9.750 0.710 0.710 0.000   0 0.710
SGMTI7 30/10/2014 Put 9.750 0.420 0.420 0.000   0 0.420
SGMTN7 30/10/2014 Call 10.000 0.565 0.565 0.000   0 0.565
SGMTO7 30/10/2014 Put 10.000 0.525 0.525 0.000   0 0.525
SGMTB7 30/10/2014 Call 10.250 0.445 0.445 0.000   0 0.445
SGMTC7 30/10/2014 Put 10.250 0.655 0.655 0.000   0 0.655
SGMSW7 30/10/2014 Call 10.500 0.340 0.340 0.000   0 0.340
SGMSX7 30/10/2014 Put 10.500 0.810 0.810 0.000   0 0.810
SGMTL7 30/10/2014 Call 10.750 0.260 0.260 0.000   0 0.260
SGMTM7 30/10/2014 Put 10.750 0.985 0.985 0.000   0 0.985
SGMT57 30/10/2014 Call 11.000 0.190 0.190 0.000   0 0.190
SGMT67 30/10/2014 Put 11.000 1.185 1.185 0.000   0 1.185
SGMT97 30/10/2014 Call 11.250 0.140 0.140 0.000   0 0.140
SGMTA7 30/10/2014 Put 11.250 1.405 1.405 0.000   0 1.405
SGMTD7 30/10/2014 Call 11.500 0.100 0.100 0.000   0 0.100
SGMTE7 30/10/2014 Put 11.500 1.640 1.640 0.000   0 1.640
SGMTJ7 30/10/2014 Call 11.750 0.070 0.070 0.000   0 0.070
SGMTK7 30/10/2014 Put 11.750 1.880 1.880 0.000   0 1.880
SGMW57 30/10/2014 Call 12.000 0.050 0.050 0.000   0 0.050
SGMW67 30/10/2014 Put 12.000 2.125 2.125 0.000   0 2.125
SGMUY7 27/11/2014 Call 7.500 2.600 2.600 0.000   0 2.600
SGMUZ7 27/11/2014 Put 7.500 0.065 0.065 0.000   0 0.065
SGMUW7 27/11/2014 Call 7.750 2.365 2.365 0.000   0 2.365
SGMUX7 27/11/2014 Put 7.750 0.080 0.080 0.000   0 0.080
SGMU17 27/11/2014 Call 8.000 2.140 2.140 0.000   0 2.140
SGMU27 27/11/2014 Put 8.000 0.105 0.105 0.000   0 0.105
SGMUN7 27/11/2014 Call 8.250 1.915 1.915 0.000   0 1.915
SGMUO7 27/11/2014 Put 8.250 0.135 0.135 0.000   0 0.135
SGMUF7 27/11/2014 Call 8.500 1.705 1.705 0.000   0 1.705
SGMUG7 27/11/2014 Put 8.500 0.170 0.170 0.000   0 0.170
SGMU97 27/11/2014 Call 8.750 1.500 1.500 0.000   0 1.500
SGMUA7 27/11/2014 Put 8.750 0.215 0.215 0.000   0 0.215
SGMU77 27/11/2014 Call 9.000 1.305 1.305 0.000   0 1.305
SGMU87 27/11/2014 Put 9.000 0.270 0.270 0.000   0 0.270
SGMUR7 27/11/2014 Call 9.250 1.125 1.125 0.000   0 1.125
SGMUS7 27/11/2014 Put 9.250 0.335 0.335 0.000   0 0.335
SGMUL7 27/11/2014 Call 9.500 0.955 0.955 0.000   0 0.955
SGMUM7 27/11/2014 Put 9.500 0.410 0.410 0.000   0 0.410
SGMUB7 27/11/2014 Call 9.750 0.800 0.800 0.000   0 0.800
SGMUC7 27/11/2014 Put 9.750 0.510 0.510 0.000   0 0.510
SGMU57 27/11/2014 Call 10.000 0.665 0.665 0.000   13 0.665
SGMU67 27/11/2014 Put 10.000 0.620 0.620 0.000   0 0.620
SGMUP7 27/11/2014 Call 10.250 0.540 0.540 0.000   0 0.540
SGMUQ7 27/11/2014 Put 10.250 0.745 0.745 0.000   0 0.745
SGMUJ7 27/11/2014 Call 10.500 0.435 0.435 0.000   0 0.435
SGMUK7 27/11/2014 Put 10.500 0.885 0.885 0.000   0 0.885
SGMU37 27/11/2014 Call 10.750 0.345 0.345 0.000   0 0.345
SGMU47 27/11/2014 Put 10.750 1.040 1.040 0.000   0 1.040
SGMUT7 27/11/2014 Call 11.000 0.275 0.275 0.000   0 0.275
SGMUU7 27/11/2014 Put 11.000 1.220 1.220 0.000   0 1.220
SGMUH7 27/11/2014 Call 11.250 0.210 0.210 0.000   0 0.210
SGMUI7 27/11/2014 Put 11.250 1.425 1.425 0.000   0 1.425
SGMUD7 27/11/2014 Call 11.500 0.160 0.160 0.000   0 0.160
SGMUE7 27/11/2014 Put 11.500 1.650 1.650 0.000   0 1.650
SGMVY7 27/11/2014 Call 11.750 0.120 0.120 0.000   0 0.120
SGMVZ7 27/11/2014 Put 11.750 1.885 1.885 0.000   0 1.885
SGMW77 27/11/2014 Call 12.000 0.085 0.085 0.000   0 0.085
SGMW87 27/11/2014 Put 12.000 2.125 2.125 0.000   0 2.125
SGMMW7 18/12/2014 Call 0.010 9.915 9.915 0.000   0 9.915
SGMDZ9 18/12/2014 Call 6.500 3.570 3.570 0.000   0 3.570
SGME19 18/12/2014 Put 6.500 0.035 0.035 0.000   19 0.035
SGMB69 18/12/2014 Call 7.000 3.090 3.090 0.000   0 3.090
SGMB79 18/12/2014 Put 7.000 0.050 0.050 0.000   50 0.050
SGMYU8 18/12/2014 Call 7.500 2.620 2.620 0.000   0 2.620
SGMYV8 18/12/2014 Put 7.500 0.080 0.080 0.000   0 0.080
SGMS37 18/12/2014 Call 7.750 2.390 2.390 0.000   0 2.390
SGMS47 18/12/2014 Put 7.750 0.100 0.100 0.000   0 0.100
SGMXW8 18/12/2014 Call 8.000 2.170 2.170 0.000   0 2.170
SGMXY8 18/12/2014 Put 8.000 0.125 0.125 0.000   0 0.125
SGMQL7 18/12/2014 Call 8.250 1.955 1.955 0.000   0 1.955
SGMQM7 18/12/2014 Put 8.250 0.160 0.160 0.000   229 0.160
SGMXU8 18/12/2014 Call 8.500 1.750 1.750 0.000   0 1.750
SGMXV8 18/12/2014 Put 8.500 0.200 0.200 0.000   39 0.200
SGMM47 18/12/2014 Call 8.750 1.555 1.555 0.000   0 1.555
SGMM57 18/12/2014 Put 8.750 0.250 0.250 0.000   0 0.250
SGMXM8 18/12/2014 Call 9.000 1.365 1.365 0.000   0 1.365
SGMXN8 18/12/2014 Put 9.000 0.315 0.315 0.000   0 0.315
SGMMC7 18/12/2014 Call 9.250 1.195 1.195 0.000   0 1.195
SGMMD7 18/12/2014 Put 9.250 0.390 0.390 0.000   0 0.390
SGMXS8 18/12/2014 Call 9.500 1.030 1.030 0.000   0 1.030
SGMXT8 18/12/2014 Put 9.500 0.470 0.470 0.000   55 0.470
SGMM27 18/12/2014 Call 9.750 0.880 0.880 0.000   0 0.880
SGMM37 18/12/2014 Put 9.750 0.570 0.570 0.000   0 0.570
SGMXK8 18/12/2014 Call 10.000 0.745 0.745 0.000   0 0.745
SGMXL8 18/12/2014 Put 10.000 0.685 0.685 0.000   20 0.685
SGMMA7 18/12/2014 Call 10.250 0.625 0.625 0.000   0 0.625
SGMMB7 18/12/2014 Put 10.250 0.810 0.810 0.000   20 0.810
SGMY28 18/12/2014 Call 10.500 0.520 0.520 0.000   40 0.520
SGMY38 18/12/2014 Put 10.500 0.950 0.950 0.000   0 0.950
SGMLZ7 18/12/2014 Call 10.750 0.425 0.425 0.000   0 0.425
SGMM17 18/12/2014 Put 10.750 1.105 1.105 0.000   10 1.105
SGMXO8 18/12/2014 Call 11.000 0.345 0.345 0.000   0 0.345
SGMXP8 18/12/2014 Put 11.000 1.270 1.270 0.000   30 1.270
SGMM67 18/12/2014 Call 11.250 0.280 0.280 0.000   0 0.280
SGMM77 18/12/2014 Put 11.250 1.460 1.460 0.000   20 1.460
SGMXZ8 18/12/2014 Call 11.500 0.220 0.220 0.000   0 0.220
SGMY18 18/12/2014 Put 11.500 1.660 1.660 0.000   0 1.660
SGMLX7 18/12/2014 Call 11.750 0.170 0.170 0.000   0 0.170
SGMLY7 18/12/2014 Put 11.750 1.885 1.885 0.000   0 1.885
SGMXQ8 18/12/2014 Call 12.000 0.130 0.130 0.000   0 0.130
SGMXR8 18/12/2014 Put 12.000 2.120 2.120 0.000   0 2.120
SGMM87 18/12/2014 Call 12.250 0.100 0.100 0.000   10 0.100
SGMM97 18/12/2014 Put 12.250 2.365 2.365 0.000   0 2.365
SGMKS9 18/12/2014 Call 12.500 0.075 0.075 0.000   10 0.075
SGMKT9 18/12/2014 Put 12.500 2.615 2.615 0.000   0 2.615
SGMNY7 18/12/2014 Call 12.750 0.055 0.055 0.000   0 0.055
SGMNZ7 18/12/2014 Put 12.750 2.860 2.860 0.000   0 2.860
SGMUF9 18/12/2014 Call 13.000 0.040 0.040 0.000   10 0.040
SGMUG9 18/12/2014 Put 13.000 3.110 3.110 0.000   0 3.110
SGMST7 26/03/2015 Call 0.010 9.875 9.875 0.000   0 9.875
SGMCH7 26/03/2015 Call 6.500 3.625 3.625 0.000   0 3.625
SGMCI7 26/03/2015 Put 6.500 0.070 0.070 0.000   0 0.070
SGMXJ9 26/03/2015 Call 7.000 3.160 3.160 0.000   0 3.160
SGMXK9 26/03/2015 Put 7.000 0.115 0.115 0.000   1 0.115
SGMXA9 26/03/2015 Call 7.500 2.720 2.720 0.000   0 2.720
SGMXB9 26/03/2015 Put 7.500 0.175 0.175 0.000   1 0.175
SGMTW7 26/03/2015 Call 7.750 2.510 2.510 0.000   0 2.510
SGMTX7 26/03/2015 Put 7.750 0.210 0.210 0.000   0 0.210
SGMX19 26/03/2015 Call 8.000 2.305 2.305 0.000   0 2.305
SGMX29 26/03/2015 Put 8.000 0.250 0.250 0.000   0 0.250
SGMSP7 26/03/2015 Call 8.250 2.110 2.110 0.000   0 2.110
SGMSQ7 26/03/2015 Put 8.250 0.300 0.300 0.000   0 0.300
SGMWU9 26/03/2015 Call 8.500 1.920 1.920 0.000   0 1.920
SGMWV9 26/03/2015 Put 8.500 0.355 0.355 0.000   0 0.355
SGMSJ7 26/03/2015 Call 8.750 1.740 1.740 0.000   0 1.740
SGMSK7 26/03/2015 Put 8.750 0.420 0.420 0.000   0 0.420
SGMX39 26/03/2015 Call 9.000 1.565 1.565 0.000   0 1.565
SGMX49 26/03/2015 Put 9.000 0.500 0.500 0.000   0 0.500
SGMSR7 26/03/2015 Call 9.250 1.405 1.405 0.000   0 1.405
SGMSS7 26/03/2015 Put 9.250 0.580 0.580 0.000   0 0.580
SGMWS9 26/03/2015 Call 9.500 1.250 1.250 0.000   0 1.250
SGMWT9 26/03/2015 Put 9.500 0.685 0.685 0.000   0 0.685
SGMSH7 26/03/2015 Call 9.750 1.105 1.105 0.000   0 1.105
SGMSI7 26/03/2015 Put 9.750 0.790 0.790 0.000   0 0.790
SGMWM9 26/03/2015 Call 10.000 0.975 0.975 0.000   0 0.975
SGMWN9 26/03/2015 Put 10.000 0.910 0.910 0.000   0 0.910
SGMSF7 26/03/2015 Call 10.250 0.855 0.855 0.000   0 0.855
SGMSG7 26/03/2015 Put 10.250 1.035 1.035 0.000   0 1.035
SGMWW9 26/03/2015 Call 10.500 0.745 0.745 0.000   0 0.745
SGMWX9 26/03/2015 Put 10.500 1.175 1.175 0.000   0 1.175
SGMSL7 26/03/2015 Call 10.750 0.645 0.645 0.000   100 0.645
SGMSM7 26/03/2015 Put 10.750 1.325 1.325 0.000   0 1.325
SGMWO9 26/03/2015 Call 11.000 0.555 0.555 0.000   0 0.555
SGMWP9 26/03/2015 Put 11.000 1.480 1.480 0.000   0 1.480
SGMSN7 26/03/2015 Call 11.250 0.475 0.475 0.000   0 0.475
SGMSO7 26/03/2015 Put 11.250 1.645 1.645 0.000   0 1.645
SGMWY9 26/03/2015 Call 11.500 0.405 0.405 0.000   0 0.405
SGMWZ9 26/03/2015 Put 11.500 1.825 1.825 0.000   0 1.825
SGMSU7 26/03/2015 Call 11.750 0.340 0.340 0.000   0 0.340
SGMSV7 26/03/2015 Put 11.750 2.005 2.005 0.000   0 2.005
SGMWQ9 26/03/2015 Call 12.000 0.285 0.285 0.000   0 0.285
SGMWR9 26/03/2015 Put 12.000 2.200 2.200 0.000   0 2.200
SGMYS9 26/03/2015 Call 12.500 0.200 0.200 0.000   0 0.200
SGMYT9 26/03/2015 Put 12.500 2.630 2.630 0.000   0 2.630
SGMZ69 26/03/2015 Call 13.000 0.140 0.140 0.000   0 0.140
SGMZ79 26/03/2015 Put 13.000 3.110 3.110 0.000   0 3.110
SGMVV7 25/06/2015 Call 0.010 9.935 9.935 0.000   0 9.935
SGMVW7 25/06/2015 Call 7.750 2.595 2.595 0.000   0 2.595
SGMVX7 25/06/2015 Put 7.750 0.290 0.290 0.000   0 0.290
SGMVT7 25/06/2015 Call 8.000 2.405 2.405 0.000   0 2.405
SGMVU7 25/06/2015 Put 8.000 0.345 0.345 0.000   0 0.345
SGMVL7 25/06/2015 Call 8.250 2.220 2.220 0.000   0 2.220
SGMVM7 25/06/2015 Put 8.250 0.405 0.405 0.000   0 0.405
SGMV57 25/06/2015 Call 8.500 2.035 2.035 0.000   0 2.035
SGMV67 25/06/2015 Put 8.500 0.470 0.470 0.000   0 0.470
SGMVF7 25/06/2015 Call 8.750 1.870 1.870 0.000   0 1.870
SGMVG7 25/06/2015 Put 8.750 0.545 0.545 0.000   0 0.545
SGMVR7 25/06/2015 Call 9.000 1.705 1.705 0.000   0 1.705
SGMVS7 25/06/2015 Put 9.000 0.635 0.635 0.000   0 0.635
SGMVN7 25/06/2015 Call 9.250 1.555 1.555 0.000   0 1.555
SGMVO7 25/06/2015 Put 9.250 0.725 0.725 0.000   0 0.725
SGMV77 25/06/2015 Call 9.500 1.410 1.410 0.000   0 1.410
SGMV87 25/06/2015 Put 9.500 0.830 0.830 0.000   0 0.830
SGMVD7 25/06/2015 Call 9.750 1.270 1.270 0.000   0 1.270
SGMVE7 25/06/2015 Put 9.750 0.935 0.935 0.000   0 0.935
SGMVJ7 25/06/2015 Call 10.000 1.150 1.150 0.000   0 1.150
SGMVK7 25/06/2015 Put 10.000 1.060 1.060 0.000   0 1.060
SGMV37 25/06/2015 Call 10.250 1.025 1.025 0.000   0 1.025
SGMV47 25/06/2015 Put 10.250 1.185 1.185 0.000   0 1.185
SGMVB7 25/06/2015 Call 10.500 0.920 0.920 0.000   0 0.920
SGMVC7 25/06/2015 Put 10.500 1.325 1.325 0.000   0 1.325
SGMVP7 25/06/2015 Call 10.750 0.820 0.820 0.000   0 0.820
SGMVQ7 25/06/2015 Put 10.750 1.470 1.470 0.000   0 1.470
SGMVH7 25/06/2015 Call 11.000 0.725 0.725 0.000   0 0.725
SGMVI7 25/06/2015 Put 11.000 1.630 1.630 0.000   0 1.630
SGMV17 25/06/2015 Call 11.250 0.645 0.645 0.000   0 0.645
SGMV27 25/06/2015 Put 11.250 1.790 1.790 0.000   0 1.790
SGMV97 25/06/2015 Call 11.500 0.560 0.560 0.000   0 0.560
SGMVA7 25/06/2015 Put 11.500 1.965 1.965 0.000   0 1.965
SGMW17 25/06/2015 Call 11.750 0.495 0.495 0.000   0 0.495
SGMW27 25/06/2015 Put 11.750 2.145 2.145 0.000   0 2.145
SGMW97 25/06/2015 Call 12.000 0.430 0.430 0.000   0 0.430
SGMWA7 25/06/2015 Put 12.000 2.335 2.335 0.000   0 2.335

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.