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 11.680 Down -0.100 11.550 11.700 11.700 11.790 11.660 405,425 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMJ37 25/09/2014 Call 0.010 11.675 11.675 0.000   0 11.675
SGMNM9 25/09/2014 Call 6.500 5.185 5.185 0.000   0 5.185
SGMNN9 25/09/2014 Put 6.500 0.000 0.000 0.000   0 0.000
SGMN69 25/09/2014 Call 7.000 4.685 4.685 0.000   0 4.685
SGMN79 25/09/2014 Put 7.000 0.000 0.000 0.000   0 0.000
SGMLT9 25/09/2014 Call 7.500 4.185 4.185 0.000   0 4.185
SGMLU9 25/09/2014 Put 7.500 0.000 0.000 0.000   0 0.000
SGMI17 25/09/2014 Call 7.750 3.935 3.935 0.000   0 3.935
SGMI27 25/09/2014 Put 7.750 0.000 0.000 0.000   0 0.000
SGMLF9 25/09/2014 Call 8.000 3.685 3.685 0.000   0 3.685
SGMLG9 25/09/2014 Put 8.000 0.000 0.000 0.000   0 0.000
SGMIG7 25/09/2014 Call 8.250 3.435 3.435 0.000   0 3.435
SGMIH7 25/09/2014 Put 8.250 0.000 0.000 0.000   0 0.000
SGMLR9 25/09/2014 Call 8.500 3.185 3.185 0.000   0 3.185
SGMLS9 25/09/2014 Put 8.500 0.000 0.000 0.000   0 0.000
SGMGY7 25/09/2014 Call 8.750 2.935 2.935 0.000   0 2.935
SGMGZ7 25/09/2014 Put 8.750 0.000 0.000 0.000   0 0.000
SGMLD9 25/09/2014 Call 9.000 2.685 2.685 0.000   10 2.685
SGMLE9 25/09/2014 Put 9.000 0.000 0.000 0.000   0 0.000
SGMII7 25/09/2014 Call 9.250 2.435 2.435 0.000   0 2.435
SGMIJ7 25/09/2014 Put 9.250 0.001 0.001 0.000   0 0.001
SGMLP9 25/09/2014 Call 9.500 2.185 2.185 0.000   40 2.185
SGMLQ9 25/09/2014 Put 9.500 0.002 0.002 0.000   100 0.002
SGMI77 25/09/2014 Call 9.750 1.935 1.935 0.000   8 1.935
SGMI87 25/09/2014 Put 9.750 0.004 0.004 0.000   100 0.004
SGMLJ9 25/09/2014 Call 10.000 1.685 1.685 0.000   17 1.685
SGMLK9 25/09/2014 Put 10.000 0.007 0.007 0.000   0 0.007
SGMI37 25/09/2014 Call 10.250 1.435 1.435 0.000   138 1.435
SGMI47 25/09/2014 Put 10.250 0.010 0.010 0.000   0 0.010
SGMLN9 25/09/2014 Call 10.500 1.190 1.190 0.000   84 1.190
SGMLO9 25/09/2014 Put 10.500 0.020 0.020 0.000   18 0.020
SGMI97 25/09/2014 Call 10.750 0.940 0.940 0.000   75 0.940
SGMIF7 25/09/2014 Put 10.750 0.025 0.025 0.000   150 0.025
SGMLH9 25/09/2014 Call 11.000 0.700 0.700 0.000   0 0.700
SGMLI9 25/09/2014 Put 11.000 0.040 0.040 0.000   1,265 0.040
SGMI57 25/09/2014 Call 11.250 0.475 0.475 0.000   2,095 0.475
SGMI67 25/09/2014 Put 11.250 0.065 0.065 0.000   120 0.065
SGMLL9 25/09/2014 Call 11.500 0.285 0.285 0.000   63 0.285
SGMLM9 25/09/2014 Put 11.500 0.110 0.110 0.065 11,600 3,786 0.110
SGMJ67 25/09/2014 Call 11.750 0.140 0.140 0.000   56 0.140
SGMJ77 25/09/2014 Put 11.750 0.200 0.200 0.000   0 0.200
SGMLX9 25/09/2014 Call 12.000 0.060 0.060 0.000 11,500 3,972 0.060
SGMLY9 25/09/2014 Put 12.000 0.360 0.360 0.000   155 0.360
SGMKS7 25/09/2014 Call 12.250 0.020 0.020 0.000   600 0.020
SGMKT7 25/09/2014 Put 12.250 0.575 0.575 0.000   100 0.575
SGMM29 25/09/2014 Call 12.500 0.006 0.006 0.000   0 0.006
SGMM39 25/09/2014 Put 12.500 0.820 0.820 0.000   0 0.820
SGMNW7 25/09/2014 Call 12.750 0.002 0.002 0.000   0 0.002
SGMNX7 25/09/2014 Put 12.750 1.070 1.070 0.000   0 1.070
SGMUD9 25/09/2014 Call 13.000 0.000 0.000 0.000   0 0.000
SGMUE9 25/09/2014 Put 13.000 1.320 1.320 0.000   0 1.320
SGMYG7 25/09/2014 Call 13.250 0.000 0.000 0.000   0 0.000
SGMYH7 25/09/2014 Put 13.250 1.570 1.570 0.000   0 1.570
SGMYI7 25/09/2014 Call 13.500 0.000 0.000 0.000   0 0.000
SGMYJ7 25/09/2014 Put 13.500 1.820 1.820 0.000   0 1.820
SGMZC7 25/09/2014 Call 13.750 0.000 0.000 0.000   0 0.000
SGMZD7 25/09/2014 Put 13.750 2.070 2.070 0.000   0 2.070
SGMZS7 25/09/2014 Call 14.000 0.000 0.000 0.000   0 0.000
SGMZT7 25/09/2014 Put 14.000 2.320 2.320 0.000   0 2.320
SGMY97 30/10/2014 Call 0.010 11.605 11.605 0.000   0 11.605
SGMTY7 30/10/2014 Call 7.500 4.185 4.185 0.000   0 4.185
SGMTZ7 30/10/2014 Put 7.500 0.010 0.010 0.000   0 0.010
SGMTU7 30/10/2014 Call 7.750 3.935 3.935 0.000   0 3.935
SGMTV7 30/10/2014 Put 7.750 0.015 0.015 0.000   0 0.015
SGMTS7 30/10/2014 Call 8.000 3.690 3.690 0.000   0 3.690
SGMTT7 30/10/2014 Put 8.000 0.020 0.020 0.000   0 0.020
SGMT77 30/10/2014 Call 8.250 3.440 3.440 0.000   0 3.440
SGMT87 30/10/2014 Put 8.250 0.025 0.025 0.000   0 0.025
SGMSY7 30/10/2014 Call 8.500 3.190 3.190 0.000   0 3.190
SGMSZ7 30/10/2014 Put 8.500 0.030 0.030 0.000   0 0.030
SGMTF7 30/10/2014 Call 8.750 2.940 2.940 0.000   0 2.940
SGMTG7 30/10/2014 Put 8.750 0.030 0.030 0.000   0 0.030
SGMTP7 30/10/2014 Call 9.000 2.690 2.690 0.000   0 2.690
SGMTQ7 30/10/2014 Put 9.000 0.035 0.035 0.000   0 0.035
SGMT37 30/10/2014 Call 9.250 2.440 2.440 0.000   0 2.440
SGMT47 30/10/2014 Put 9.250 0.040 0.040 0.000   0 0.040
SGMT17 30/10/2014 Call 9.500 2.195 2.195 0.000   0 2.195
SGMT27 30/10/2014 Put 9.500 0.040 0.040 0.000   75 0.040
SGMTH7 30/10/2014 Call 9.750 1.945 1.945 0.000   0 1.945
SGMTI7 30/10/2014 Put 9.750 0.045 0.045 0.000   49 0.045
SGMTN7 30/10/2014 Call 10.000 1.700 1.700 0.000   0 1.700
SGMTO7 30/10/2014 Put 10.000 0.055 0.055 0.000   0 0.055
SGMCJ8 30/10/2014 Call 10.010 1.640 1.640 0.000   0 1.640
SGMCK8 30/10/2014 Put 10.010 0.055 0.055 0.000   0 0.055
SGMTB7 30/10/2014 Call 10.250 1.460 1.460 0.000   0 1.460
SGMTC7 30/10/2014 Put 10.250 0.070 0.070 0.000   0 0.070
SGMCM8 30/10/2014 Call 10.260 1.410 1.410 0.000   0 1.410
SGMCL8 30/10/2014 Put 10.260 0.070 0.070 0.000   0 0.070
SGMSW7 30/10/2014 Call 10.500 1.230 1.230 0.000   0 1.230
SGMSX7 30/10/2014 Put 10.500 0.090 0.090 0.000   40 0.090
SGMCN8 30/10/2014 Call 10.510 1.190 1.190 0.000   0 1.190
SGMCO8 30/10/2014 Put 10.510 0.090 0.090 0.000   0 0.090
SGMTL7 30/10/2014 Call 10.750 1.010 1.010 0.000   0 1.010
SGMTM7 30/10/2014 Put 10.750 0.120 0.120 0.000   100 0.120
SGMT57 30/10/2014 Call 11.000 0.805 0.805 0.000   0 0.805
SGMT67 30/10/2014 Put 11.000 0.170 0.170 0.000   0 0.170
SGMT97 30/10/2014 Call 11.250 0.620 0.620 0.000   0 0.620
SGMTA7 30/10/2014 Put 11.250 0.235 0.235 0.000   0 0.235
SGMTD7 30/10/2014 Call 11.500 0.455 0.455 0.000   0 0.455
SGMTE7 30/10/2014 Put 11.500 0.330 0.330 0.000   0 0.330
SGMTJ7 30/10/2014 Call 11.750 0.325 0.325 0.000   20 0.325
SGMTK7 30/10/2014 Put 11.750 0.445 0.445 0.000   59 0.445
SGMW57 30/10/2014 Call 12.000 0.220 0.220 0.000   1,060 0.220
SGMW67 30/10/2014 Put 12.000 0.595 0.595 0.000   0 0.595
SGMWF7 30/10/2014 Call 12.250 0.145 0.145 0.000   1,000 0.145
SGMWG7 30/10/2014 Put 12.250 0.770 0.770 0.000   0 0.770
SGMB88 30/10/2014 Call 12.260 0.140 0.140 0.000   80 0.140
SGMB98 30/10/2014 Put 12.260 0.770 0.770 0.000   0 0.770
SGMWH7 30/10/2014 Call 12.500 0.090 0.090 0.000   0 0.090
SGMWI7 30/10/2014 Put 12.500 0.965 0.965 0.000   0 0.965
SGMWZ7 30/10/2014 Call 12.750 0.055 0.055 0.000   0 0.055
SGMX17 30/10/2014 Put 12.750 1.185 1.185 0.000   0 1.185
SGMWX7 30/10/2014 Call 13.000 0.040 0.040 0.000   0 0.040
SGMWY7 30/10/2014 Put 13.000 1.420 1.420 0.000   0 1.420
SGMYK7 30/10/2014 Call 13.250 0.030 0.030 0.000   0 0.030
SGMYL7 30/10/2014 Put 13.250 1.660 1.660 0.000   0 1.660
SGMYM7 30/10/2014 Call 13.500 0.020 0.020 0.000   0 0.020
SGMYN7 30/10/2014 Put 13.500 1.910 1.910 0.000   0 1.910
SGMZE7 30/10/2014 Call 13.750 0.015 0.015 0.000   0 0.015
SGMZF7 30/10/2014 Put 13.750 2.155 2.155 0.000   0 2.155
SGMZU7 30/10/2014 Call 14.000 0.010 0.010 0.000   0 0.010
SGMZV7 30/10/2014 Put 14.000 2.405 2.405 0.000   0 2.405
SGMCG8 27/11/2014 Call 0.010 11.630 11.630 0.000   0 11.630
SGMUY7 27/11/2014 Call 7.500 4.190 4.190 0.000   0 4.190
SGMUZ7 27/11/2014 Put 7.500 0.020 0.020 0.000   0 0.020
SGMUW7 27/11/2014 Call 7.750 3.940 3.940 0.000   0 3.940
SGMUX7 27/11/2014 Put 7.750 0.025 0.025 0.000   0 0.025
SGMU17 27/11/2014 Call 8.000 3.690 3.690 0.000   0 3.690
SGMU27 27/11/2014 Put 8.000 0.030 0.030 0.000   0 0.030
SGMUN7 27/11/2014 Call 8.250 3.440 3.440 0.000   0 3.440
SGMUO7 27/11/2014 Put 8.250 0.035 0.035 0.000   0 0.035
SGMUF7 27/11/2014 Call 8.500 3.190 3.190 0.000   0 3.190
SGMUG7 27/11/2014 Put 8.500 0.035 0.035 0.000   0 0.035
SGMU97 27/11/2014 Call 8.750 2.940 2.940 0.000   0 2.940
SGMUA7 27/11/2014 Put 8.750 0.035 0.035 0.000   0 0.035
SGMU77 27/11/2014 Call 9.000 2.695 2.695 0.000   0 2.695
SGMU87 27/11/2014 Put 9.000 0.040 0.040 0.000   0 0.040
SGMUR7 27/11/2014 Call 9.250 2.445 2.445 0.000   0 2.445
SGMUS7 27/11/2014 Put 9.250 0.045 0.045 0.000   0 0.045
SGMUL7 27/11/2014 Call 9.500 2.200 2.200 0.000   0 2.200
SGMUM7 27/11/2014 Put 9.500 0.055 0.055 0.000   0 0.055
SGMUB7 27/11/2014 Call 9.750 1.965 1.965 0.000   0 1.965
SGMUC7 27/11/2014 Put 9.750 0.070 0.070 0.000   0 0.070
SGMU57 27/11/2014 Call 10.000 1.730 1.730 0.000   1 1.730
SGMU67 27/11/2014 Put 10.000 0.090 0.090 0.000   0 0.090
SGMUP7 27/11/2014 Call 10.250 1.510 1.510 0.000   0 1.510
SGMUQ7 27/11/2014 Put 10.250 0.115 0.115 0.000   0 0.115
SGMUJ7 27/11/2014 Call 10.500 1.295 1.295 0.000   0 1.295
SGMUK7 27/11/2014 Put 10.500 0.150 0.150 0.000   40 0.150
SGMU37 27/11/2014 Call 10.750 1.095 1.095 0.000   0 1.095
SGMU47 27/11/2014 Put 10.750 0.200 0.200 0.000   0 0.200
SGMUT7 27/11/2014 Call 11.000 0.910 0.910 0.000   0 0.910
SGMUU7 27/11/2014 Put 11.000 0.265 0.265 0.000   0 0.265
SGMUH7 27/11/2014 Call 11.250 0.740 0.740 0.000   0 0.740
SGMUI7 27/11/2014 Put 11.250 0.345 0.345 0.000   0 0.345
SGMUD7 27/11/2014 Call 11.500 0.590 0.590 0.000   0 0.590
SGMUE7 27/11/2014 Put 11.500 0.445 0.445 0.000   0 0.445
SGMVY7 27/11/2014 Call 11.750 0.460 0.460 0.000   0 0.460
SGMVZ7 27/11/2014 Put 11.750 0.560 0.560 0.000   0 0.560
SGMW77 27/11/2014 Call 12.000 0.350 0.350 0.000   0 0.350
SGMW87 27/11/2014 Put 12.000 0.700 0.700 0.000   0 0.700
SGMWL7 27/11/2014 Call 12.250 0.260 0.260 0.000   0 0.260
SGMWM7 27/11/2014 Put 12.250 0.865 0.865 0.000   0 0.865
SGMWJ7 27/11/2014 Call 12.500 0.190 0.190 0.000   0 0.190
SGMWK7 27/11/2014 Put 12.500 1.045 1.045 0.000   0 1.045
SGMX27 27/11/2014 Call 12.750 0.135 0.135 0.000   0 0.135
SGMX37 27/11/2014 Put 12.750 1.245 1.245 0.000   0 1.245
SGMX47 27/11/2014 Call 13.000 0.095 0.095 0.000   0 0.095
SGMX57 27/11/2014 Put 13.000 1.455 1.455 0.000   0 1.455
SGMYO7 27/11/2014 Call 13.250 0.065 0.065 0.000   0 0.065
SGMYP7 27/11/2014 Put 13.250 1.680 1.680 0.000   0 1.680
SGMYQ7 27/11/2014 Call 13.500 0.045 0.045 0.000   0 0.045
SGMYR7 27/11/2014 Put 13.500 1.920 1.920 0.000   0 1.920
SGMZG7 27/11/2014 Call 13.750 0.030 0.030 0.000   0 0.030
SGMZH7 27/11/2014 Put 13.750 2.160 2.160 0.000   0 2.160
SGMZW7 27/11/2014 Call 14.000 0.020 0.020 0.000   0 0.020
SGMZX7 27/11/2014 Put 14.000 2.410 2.410 0.000   0 2.410
SGMMW7 18/12/2014 Call 0.010 11.645 11.645 0.000   0 11.645
SGMDZ9 18/12/2014 Call 6.500 5.185 5.185 0.000   0 5.185
SGME19 18/12/2014 Put 6.500 0.004 0.004 0.000   19 0.004
SGMB69 18/12/2014 Call 7.000 4.690 4.690 0.000   0 4.690
SGMB79 18/12/2014 Put 7.000 0.010 0.010 0.000   50 0.010
SGMYU8 18/12/2014 Call 7.500 4.190 4.190 0.000   0 4.190
SGMYV8 18/12/2014 Put 7.500 0.020 0.020 0.000   0 0.020
SGMS37 18/12/2014 Call 7.750 3.945 3.945 0.000   0 3.945
SGMS47 18/12/2014 Put 7.750 0.025 0.025 0.000   0 0.025
SGMXW8 18/12/2014 Call 8.000 3.695 3.695 0.000   0 3.695
SGMXY8 18/12/2014 Put 8.000 0.030 0.030 0.000   0 0.030
SGMQL7 18/12/2014 Call 8.250 3.445 3.445 0.000   0 3.445
SGMQM7 18/12/2014 Put 8.250 0.035 0.035 0.000   229 0.035
SGMXU8 18/12/2014 Call 8.500 3.195 3.195 0.000   0 3.195
SGMXV8 18/12/2014 Put 8.500 0.035 0.035 0.000   39 0.035
SGMM47 18/12/2014 Call 8.750 2.945 2.945 0.000   0 2.945
SGMM57 18/12/2014 Put 8.750 0.040 0.040 0.000   0 0.040
SGMXM8 18/12/2014 Call 9.000 2.700 2.700 0.000   0 2.700
SGMXN8 18/12/2014 Put 9.000 0.050 0.050 0.000   0 0.050
SGMMC7 18/12/2014 Call 9.250 2.460 2.460 0.000   0 2.460
SGMMD7 18/12/2014 Put 9.250 0.060 0.060 0.000   0 0.060
SGMXS8 18/12/2014 Call 9.500 2.225 2.225 0.000   0 2.225
SGMXT8 18/12/2014 Put 9.500 0.075 0.075 0.000   55 0.075
SGMM27 18/12/2014 Call 9.750 1.995 1.995 0.000   0 1.995
SGMM37 18/12/2014 Put 9.750 0.095 0.095 0.000   0 0.095
SGMXK8 18/12/2014 Call 10.000 1.775 1.775 0.000   0 1.775
SGMXL8 18/12/2014 Put 10.000 0.120 0.120 0.000   20 0.120
SGMMA7 18/12/2014 Call 10.250 1.560 1.560 0.000   13 1.560
SGMMB7 18/12/2014 Put 10.250 0.155 0.155 0.000   20 0.155
SGMY28 18/12/2014 Call 10.500 1.360 1.360 0.000   40 1.360
SGMY38 18/12/2014 Put 10.500 0.200 0.200 0.000   0 0.200
SGMLZ7 18/12/2014 Call 10.750 1.165 1.165 0.000   40 1.165
SGMM17 18/12/2014 Put 10.750 0.255 0.255 0.000   10 0.255
SGMXO8 18/12/2014 Call 11.000 0.990 0.990 0.000   100 0.990
SGMXP8 18/12/2014 Put 11.000 0.325 0.325 0.000   30 0.325
SGMM67 18/12/2014 Call 11.250 0.825 0.825 0.000   52 0.825
SGMM77 18/12/2014 Put 11.250 0.410 0.410 0.000   20 0.410
SGMXZ8 18/12/2014 Call 11.500 0.680 0.680 0.000   0 0.680
SGMY18 18/12/2014 Put 11.500 0.515 0.515 0.000   0 0.515
SGMLX7 18/12/2014 Call 11.750 0.550 0.550 0.000   0 0.550
SGMLY7 18/12/2014 Put 11.750 0.635 0.635 0.000   0 0.635
SGMXQ8 18/12/2014 Call 12.000 0.435 0.435 0.000   0 0.435
SGMXR8 18/12/2014 Put 12.000 0.770 0.770 0.000   0 0.770
SGMM87 18/12/2014 Call 12.250 0.340 0.340 0.000   10 0.340
SGMM97 18/12/2014 Put 12.250 0.925 0.925 0.000   0 0.925
SGMKS9 18/12/2014 Call 12.500 0.260 0.260 0.000   60 0.260
SGMKT9 18/12/2014 Put 12.500 1.100 1.100 0.000   0 1.100
SGMNY7 18/12/2014 Call 12.750 0.195 0.195 0.000   0 0.195
SGMNZ7 18/12/2014 Put 12.750 1.290 1.290 0.000   0 1.290
SGMUF9 18/12/2014 Call 13.000 0.145 0.145 0.000   10 0.145
SGMUG9 18/12/2014 Put 13.000 1.490 1.490 0.000   0 1.490
SGMYS7 18/12/2014 Call 13.250 0.110 0.110 0.000   0 0.110
SGMYT7 18/12/2014 Put 13.250 1.710 1.710 0.000   0 1.710
SGMYU7 18/12/2014 Call 13.500 0.080 0.080 0.000   0 0.080
SGMYV7 18/12/2014 Put 13.500 1.935 1.935 0.000   0 1.935
SGMZI7 18/12/2014 Call 13.750 0.055 0.055 0.000   0 0.055
SGMZJ7 18/12/2014 Put 13.750 2.170 2.170 0.000   0 2.170
SGMZY7 18/12/2014 Call 14.000 0.040 0.040 0.000   0 0.040
SGMB18 18/12/2014 Put 14.000 2.410 2.410 0.000   0 2.410
SGMYA7 29/01/2015 Call 9.250 2.515 2.515 0.000   0 2.515
SGMYB7 29/01/2015 Put 9.250 0.085 0.085 0.000   0 0.085
SGMXJ7 29/01/2015 Call 9.500 2.290 2.290 0.000   0 2.290
SGMXK7 29/01/2015 Put 9.500 0.110 0.110 0.000   0 0.110
SGMXC7 29/01/2015 Call 9.750 2.070 2.070 0.000   0 2.070
SGMXD7 29/01/2015 Put 9.750 0.140 0.140 0.000   0 0.140
SGMY17 29/01/2015 Call 10.000 1.860 1.860 0.000   0 1.860
SGMY27 29/01/2015 Put 10.000 0.180 0.180 0.000   0 0.180
SGMXL7 29/01/2015 Call 10.250 1.660 1.660 0.000   0 1.660
SGMXM7 29/01/2015 Put 10.250 0.225 0.225 0.000   0 0.225
SGMXH7 29/01/2015 Call 10.500 1.465 1.465 0.000   0 1.465
SGMXI7 29/01/2015 Put 10.500 0.280 0.280 0.000   0 0.280
SGMXA7 29/01/2015 Call 10.750 1.285 1.285 0.000   30 1.285
SGMXB7 29/01/2015 Put 10.750 0.345 0.345 0.000   0 0.345
SGMXY7 29/01/2015 Call 11.000 1.115 1.115 0.000   0 1.115
SGMXZ7 29/01/2015 Put 11.000 0.425 0.425 0.000   0 0.425
SGMXN7 29/01/2015 Call 11.250 0.955 0.955 0.000   0 0.955
SGMXO7 29/01/2015 Put 11.250 0.515 0.515 0.000   0 0.515
SGMX87 29/01/2015 Call 11.500 0.810 0.810 0.000   0 0.810
SGMX97 29/01/2015 Put 11.500 0.620 0.620 0.000   0 0.620
SGMXT7 29/01/2015 Call 11.750 0.680 0.680 0.000   0 0.680
SGMXU7 29/01/2015 Put 11.750 0.745 0.745 0.000   0 0.745
SGMXP7 29/01/2015 Call 12.000 0.565 0.565 0.000   0 0.565
SGMXQ7 29/01/2015 Put 12.000 0.875 0.875 0.000   0 0.875
SGMXF7 29/01/2015 Call 12.250 0.460 0.460 0.000   0 0.460
SGMXG7 29/01/2015 Put 12.250 1.025 1.025 0.000   0 1.025
SGMX67 29/01/2015 Call 12.500 0.375 0.375 0.000   0 0.375
SGMX77 29/01/2015 Put 12.500 1.185 1.185 0.000   0 1.185
SGMXV7 29/01/2015 Call 12.750 0.295 0.295 0.000   0 0.295
SGMXW7 29/01/2015 Put 12.750 1.365 1.365 0.000   0 1.365
SGMXR7 29/01/2015 Call 13.000 0.230 0.230 0.000   0 0.230
SGMXS7 29/01/2015 Put 13.000 1.550 1.550 0.000   0 1.550
SGMYW7 29/01/2015 Call 13.250 0.180 0.180 0.000   0 0.180
SGMYX7 29/01/2015 Put 13.250 1.755 1.755 0.000   0 1.755
SGMYZ7 29/01/2015 Call 13.500 0.135 0.135 0.000   0 0.135
SGMZ17 29/01/2015 Put 13.500 1.970 1.970 0.000   0 1.970
SGMZK7 29/01/2015 Call 13.750 0.100 0.100 0.000   0 0.100
SGMZL7 29/01/2015 Put 13.750 2.195 2.195 0.000   0 2.195
SGMB28 29/01/2015 Call 14.000 0.075 0.075 0.000   0 0.075
SGMB38 29/01/2015 Put 14.000 2.425 2.425 0.000   0 2.425
SGMCH8 26/02/2015 Call 10.000 1.920 1.920 0.000   0 1.920
SGMCI8 26/02/2015 Put 10.000 0.225 0.225 0.000   0 0.225
SGMC58 26/02/2015 Call 10.250 1.725 1.725 0.000   0 1.725
SGMC68 26/02/2015 Put 10.250 0.280 0.280 0.000   0 0.280
SGMBQ8 26/02/2015 Call 10.500 1.545 1.545 0.000   0 1.545
SGMBR8 26/02/2015 Put 10.500 0.340 0.340 0.000   0 0.340
SGMBU8 26/02/2015 Call 10.750 1.365 1.365 0.000   0 1.365
SGMBV8 26/02/2015 Put 10.750 0.410 0.410 0.000   0 0.410
SGMC78 26/02/2015 Call 11.000 1.205 1.205 0.000   0 1.205
SGMC88 26/02/2015 Put 11.000 0.500 0.500 0.000   0 0.500
SGMBL8 26/02/2015 Call 11.250 1.055 1.055 0.000   0 1.055
SGMBM8 26/02/2015 Put 11.250 0.595 0.595 0.000   0 0.595
SGMBJ8 26/02/2015 Call 11.500 0.915 0.915 0.000   0 0.915
SGMBK8 26/02/2015 Put 11.500 0.700 0.700 0.000   0 0.700
SGMBW8 26/02/2015 Call 11.750 0.785 0.785 0.000   0 0.785
SGMBX8 26/02/2015 Put 11.750 0.825 0.825 0.000   0 0.825
SGMC98 26/02/2015 Call 12.000 0.670 0.670 0.000   0 0.670
SGMCF8 26/02/2015 Put 12.000 0.955 0.955 0.000   0 0.955
SGMBO8 26/02/2015 Call 12.250 0.570 0.570 0.000   0 0.570
SGMBP8 26/02/2015 Put 12.250 1.105 1.105 0.000   0 1.105
SGMBH8 26/02/2015 Call 12.500 0.475 0.475 0.000   0 0.475
SGMBI8 26/02/2015 Put 12.500 1.265 1.265 0.000   0 1.265
SGMBY8 26/02/2015 Call 12.750 0.395 0.395 0.000   0 0.395
SGMBZ8 26/02/2015 Put 12.750 1.435 1.435 0.000   0 1.435
SGMC38 26/02/2015 Call 13.000 0.325 0.325 0.000   0 0.325
SGMC48 26/02/2015 Put 13.000 1.620 1.620 0.000   0 1.620
SGMBS8 26/02/2015 Call 13.250 0.265 0.265 0.000   0 0.265
SGMBT8 26/02/2015 Put 13.250 1.815 1.815 0.000   0 1.815
SGMBF8 26/02/2015 Call 13.500 0.220 0.220 0.000   0 0.220
SGMBG8 26/02/2015 Put 13.500 2.015 2.015 0.000   0 2.015
SGMC18 26/02/2015 Call 13.750 0.175 0.175 0.000   0 0.175
SGMC28 26/02/2015 Put 13.750 2.220 2.220 0.000   0 2.220
SGMST7 26/03/2015 Call 0.010 11.615 11.615 0.000   0 11.615
SGMCH7 26/03/2015 Call 6.500 5.190 5.190 0.000   0 5.190
SGMCI7 26/03/2015 Put 6.500 0.030 0.030 0.000   0 0.030
SGMXJ9 26/03/2015 Call 7.000 4.700 4.700 0.000   0 4.700
SGMXK9 26/03/2015 Put 7.000 0.035 0.035 0.000   1 0.035
SGMXA9 26/03/2015 Call 7.500 4.215 4.215 0.000   0 4.215
SGMXB9 26/03/2015 Put 7.500 0.040 0.040 0.000   1 0.040
SGMTW7 26/03/2015 Call 7.750 3.975 3.975 0.000   0 3.975
SGMTX7 26/03/2015 Put 7.750 0.050 0.050 0.000   0 0.050
SGMX19 26/03/2015 Call 8.000 3.735 3.735 0.000   0 3.735
SGMX29 26/03/2015 Put 8.000 0.060 0.060 0.000   0 0.060
SGMSP7 26/03/2015 Call 8.250 3.495 3.495 0.000   0 3.495
SGMSQ7 26/03/2015 Put 8.250 0.070 0.070 0.000   0 0.070
SGMWU9 26/03/2015 Call 8.500 3.265 3.265 0.000   0 3.265
SGMWV9 26/03/2015 Put 8.500 0.090 0.090 0.000   0 0.090
SGMSJ7 26/03/2015 Call 8.750 3.030 3.030 0.000   0 3.030
SGMSK7 26/03/2015 Put 8.750 0.105 0.105 0.000   0 0.105
SGMX39 26/03/2015 Call 9.000 2.805 2.805 0.000   0 2.805
SGMX49 26/03/2015 Put 9.000 0.130 0.130 0.000   0 0.130
SGMSR7 26/03/2015 Call 9.250 2.585 2.585 0.000   0 2.585
SGMSS7 26/03/2015 Put 9.250 0.160 0.160 0.000   0 0.160
SGMWS9 26/03/2015 Call 9.500 2.375 2.375 0.000   0 2.375
SGMWT9 26/03/2015 Put 9.500 0.195 0.195 0.000   0 0.195
SGMSH7 26/03/2015 Call 9.750 2.165 2.165 0.000   0 2.165
SGMSI7 26/03/2015 Put 9.750 0.235 0.235 0.000   0 0.235
SGMWM9 26/03/2015 Call 10.000 1.965 1.965 0.000   0 1.965
SGMWN9 26/03/2015 Put 10.000 0.285 0.285 0.000   0 0.285
SGMSF7 26/03/2015 Call 10.250 1.775 1.775 0.000   0 1.775
SGMSG7 26/03/2015 Put 10.250 0.345 0.345 0.000   0 0.345
SGMWW9 26/03/2015 Call 10.500 1.590 1.590 0.000   0 1.590
SGMWX9 26/03/2015 Put 10.500 0.410 0.410 0.000   0 0.410
SGMSL7 26/03/2015 Call 10.750 1.415 1.415 0.000   100 1.415
SGMSM7 26/03/2015 Put 10.750 0.490 0.490 0.000   12 0.490
SGMWO9 26/03/2015 Call 11.000 1.250 1.250 0.000   0 1.250
SGMWP9 26/03/2015 Put 11.000 0.575 0.575 0.000   0 0.575
SGMSN7 26/03/2015 Call 11.250 1.100 1.100 0.000   0 1.100
SGMSO7 26/03/2015 Put 11.250 0.675 0.675 0.000   0 0.675
SGMWY9 26/03/2015 Call 11.500 0.960 0.960 0.000   0 0.960
SGMWZ9 26/03/2015 Put 11.500 0.785 0.785 0.000   0 0.785
SGMSU7 26/03/2015 Call 11.750 0.830 0.830 0.000   0 0.830
SGMSV7 26/03/2015 Put 11.750 0.905 0.905 0.000   0 0.905
SGMWQ9 26/03/2015 Call 12.000 0.715 0.715 0.000   0 0.715
SGMWR9 26/03/2015 Put 12.000 1.040 1.040 0.000   0 1.040
SGMWN7 26/03/2015 Call 12.250 0.605 0.605 0.000   0 0.605
SGMWO7 26/03/2015 Put 12.250 1.185 1.185 0.000   0 1.185
SGMYS9 26/03/2015 Call 12.500 0.515 0.515 0.000   0 0.515
SGMYT9 26/03/2015 Put 12.500 1.340 1.340 0.000   0 1.340
SGMY37 26/03/2015 Call 12.750 0.425 0.425 0.000   100 0.425
SGMY47 26/03/2015 Put 12.750 1.505 1.505 0.000   0 1.505
SGMZ69 26/03/2015 Call 13.000 0.355 0.355 0.000   0 0.355
SGMZ79 26/03/2015 Put 13.000 1.685 1.685 0.000   0 1.685
SGMZ27 26/03/2015 Call 13.250 0.290 0.290 0.000   0 0.290
SGMZ37 26/03/2015 Put 13.250 1.870 1.870 0.000   0 1.870
SGMZ47 26/03/2015 Call 13.500 0.235 0.235 0.000   0 0.235
SGMZ57 26/03/2015 Put 13.500 2.070 2.070 0.000   0 2.070
SGMZM7 26/03/2015 Call 13.750 0.190 0.190 0.000   232 0.190
SGMZN7 26/03/2015 Put 13.750 2.275 2.275 0.000   0 2.275
SGMB48 26/03/2015 Call 14.000 0.155 0.155 0.000   135 0.155
SGMB58 26/03/2015 Put 14.000 2.490 2.490 0.000   0 2.490
SGMVV7 25/06/2015 Call 0.010 11.700 11.700 0.000   0 11.700
SGMVW7 25/06/2015 Call 7.750 4.015 4.015 0.000   0 4.015
SGMVX7 25/06/2015 Put 7.750 0.095 0.095 0.000   0 0.095
SGMVT7 25/06/2015 Call 8.000 3.785 3.785 0.000   0 3.785
SGMVU7 25/06/2015 Put 8.000 0.115 0.115 0.000   0 0.115
SGMVL7 25/06/2015 Call 8.250 3.555 3.555 0.000   0 3.555
SGMVM7 25/06/2015 Put 8.250 0.140 0.140 0.000   0 0.140
SGMV57 25/06/2015 Call 8.500 3.335 3.335 0.000   0 3.335
SGMV67 25/06/2015 Put 8.500 0.165 0.165 0.000   0 0.165
SGMVF7 25/06/2015 Call 8.750 3.115 3.115 0.000   0 3.115
SGMVG7 25/06/2015 Put 8.750 0.195 0.195 0.000   0 0.195
SGMVR7 25/06/2015 Call 9.000 2.905 2.905 0.000   0 2.905
SGMVS7 25/06/2015 Put 9.000 0.235 0.235 0.000   0 0.235
SGMVN7 25/06/2015 Call 9.250 2.700 2.700 0.000   0 2.700
SGMVO7 25/06/2015 Put 9.250 0.275 0.275 0.000   0 0.275
SGMV77 25/06/2015 Call 9.500 2.500 2.500 0.000   0 2.500
SGMV87 25/06/2015 Put 9.500 0.325 0.325 0.000   0 0.325
SGMVD7 25/06/2015 Call 9.750 2.310 2.310 0.000   0 2.310
SGMVE7 25/06/2015 Put 9.750 0.375 0.375 0.000   0 0.375
SGMVJ7 25/06/2015 Call 10.000 2.125 2.125 0.000   0 2.125
SGMVK7 25/06/2015 Put 10.000 0.440 0.440 0.000   0 0.440
SGMV37 25/06/2015 Call 10.250 1.945 1.945 0.000   0 1.945
SGMV47 25/06/2015 Put 10.250 0.510 0.510 0.000   0 0.510
SGMVB7 25/06/2015 Call 10.500 1.780 1.780 0.000   0 1.780
SGMVC7 25/06/2015 Put 10.500 0.585 0.585 0.000   0 0.585
SGMVP7 25/06/2015 Call 10.750 1.620 1.620 0.000   0 1.620
SGMVQ7 25/06/2015 Put 10.750 0.675 0.675 0.000   0 0.675
SGMVH7 25/06/2015 Call 11.000 1.465 1.465 0.000   0 1.465
SGMVI7 25/06/2015 Put 11.000 0.765 0.765 0.000   0 0.765
SGMV17 25/06/2015 Call 11.250 1.325 1.325 0.000   0 1.325
SGMV27 25/06/2015 Put 11.250 0.875 0.875 0.000   0 0.875
SGMV97 25/06/2015 Call 11.500 1.185 1.185 0.000   0 1.185
SGMVA7 25/06/2015 Put 11.500 0.985 0.985 0.000   0 0.985
SGMW17 25/06/2015 Call 11.750 1.065 1.065 0.000   0 1.065
SGMW27 25/06/2015 Put 11.750 1.110 1.110 0.000   0 1.110
SGMW97 25/06/2015 Call 12.000 0.945 0.945 0.000   0 0.945
SGMWA7 25/06/2015 Put 12.000 1.240 1.240 0.000   0 1.240
SGMWR7 25/06/2015 Call 12.250 0.845 0.845 0.000   0 0.845
SGMWS7 25/06/2015 Put 12.250 1.385 1.385 0.000   0 1.385
SGMWP7 25/06/2015 Call 12.500 0.745 0.745 0.000   0 0.745
SGMWQ7 25/06/2015 Put 12.500 1.535 1.535 0.000   0 1.535
SGMY77 25/06/2015 Call 12.750 0.655 0.655 0.000   0 0.655
SGMY87 25/06/2015 Put 12.750 1.695 1.695 0.000   0 1.695
SGMY57 25/06/2015 Call 13.000 0.575 0.575 0.000   0 0.575
SGMY67 25/06/2015 Put 13.000 1.860 1.860 0.000   0 1.860
SGMZ67 25/06/2015 Call 13.250 0.500 0.500 0.000   0 0.500
SGMZ77 25/06/2015 Put 13.250 2.040 2.040 0.000   0 2.040
SGMZ87 25/06/2015 Call 13.500 0.435 0.435 0.000   0 0.435
SGMZ97 25/06/2015 Put 13.500 2.225 2.225 0.000   0 2.225
SGMZO7 25/06/2015 Call 13.750 0.370 0.370 0.000   0 0.370
SGMZP7 25/06/2015 Put 13.750 2.415 2.415 0.000   0 2.415
SGMB68 25/06/2015 Call 14.000 0.320 0.320 0.000   0 0.320
SGMB78 25/06/2015 Put 14.000 2.615 2.615 0.000   0 2.615

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.