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 10.060 Up 0.180 9.900 10.180 9.980 10.190 9.950 1,142,568 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMRT7 29/05/2014 Call 0.010 10.075 10.075 0.000   0 10.075
SGMS97 29/05/2014 Call 7.500 2.580 2.580 0.000   0 2.580
SGMSA7 29/05/2014 Put 7.500 0.020 0.020 0.000   0 0.020
SGMRW7 29/05/2014 Call 7.750 2.330 2.330 0.000   0 2.330
SGMRX7 29/05/2014 Put 7.750 0.020 0.020 0.000   0 0.020
SGMLU7 29/05/2014 Call 8.000 2.085 2.085 0.000   0 2.085
SGMLW7 29/05/2014 Put 8.000 0.020 0.020 0.000   0 0.020
SGMLS7 29/05/2014 Call 8.250 1.840 1.840 0.000   0 1.840
SGMLT7 29/05/2014 Put 8.250 0.020 0.020 0.000   0 0.020
SGMLQ7 29/05/2014 Call 8.500 1.595 1.595 0.000   0 1.595
SGMLR7 29/05/2014 Put 8.500 0.025 0.025 0.000   0 0.025
SGML37 29/05/2014 Call 8.750 1.355 1.355 0.000   0 1.355
SGML47 29/05/2014 Put 8.750 0.030 0.030 0.000   40 0.030
SGML57 29/05/2014 Call 9.000 1.120 1.120 0.000   0 1.120
SGML67 29/05/2014 Put 9.000 0.040 0.040 0.000   50 0.040
SGMLD7 29/05/2014 Call 9.250 0.895 0.895 0.000   0 0.895
SGMLE7 29/05/2014 Put 9.250 0.060 0.060 0.000   135 0.060
SGMKW7 29/05/2014 Call 9.500 0.685 0.685 0.000   0 0.685
SGMKX7 29/05/2014 Put 9.500 0.100 0.100 0.000   80 0.100
SGMKY7 29/05/2014 Call 9.750 0.495 0.495 0.000   0 0.495
SGMKZ7 29/05/2014 Put 9.750 0.155 0.155 0.000   61 0.155
SGML77 29/05/2014 Call 10.000 0.335 0.335 0.370 31 91 0.335
SGML87 29/05/2014 Put 10.000 0.245 0.245 0.000   71 0.245
SGMLL7 29/05/2014 Call 10.250 0.210 0.210 0.215 46 136 0.210
SGMLM7 29/05/2014 Put 10.250 0.370 0.370 0.000   10 0.370
SGML17 29/05/2014 Call 10.500 0.120 0.120 0.105 150 252 0.120
SGML27 29/05/2014 Put 10.500 0.530 0.530 0.000   30 0.530
SGMLB7 29/05/2014 Call 10.750 0.065 0.065 0.000   15 0.065
SGMLC7 29/05/2014 Put 10.750 0.725 0.725 0.000   0 0.725
SGMLF7 29/05/2014 Call 11.000 0.035 0.035 0.000   0 0.035
SGMLG7 29/05/2014 Put 11.000 0.950 0.950 0.000   0 0.950
SGMLN7 29/05/2014 Call 11.250 0.020 0.020 0.000   0 0.020
SGMLO7 29/05/2014 Put 11.250 1.190 1.190 0.000   0 1.190
SGMKU7 29/05/2014 Call 11.500 0.010 0.010 0.000   0 0.010
SGMKV7 29/05/2014 Put 11.500 1.440 1.440 0.000   0 1.440
SGML97 29/05/2014 Call 11.750 0.006 0.006 0.000   0 0.006
SGMLA7 29/05/2014 Put 11.750 1.690 1.690 0.000   0 1.690
SGMLH7 29/05/2014 Call 12.000 0.003 0.003 0.000   0 0.003
SGMLI7 29/05/2014 Put 12.000 1.940 1.940 0.000   0 1.940
SGMLJ7 29/05/2014 Call 12.250 0.002 0.002 0.000   0 0.002
SGMLK7 29/05/2014 Put 12.250 2.190 2.190 0.000   0 2.190
SGMN47 29/05/2014 Call 12.500 0.001 0.001 0.000   0 0.001
SGMN57 29/05/2014 Put 12.500 2.440 2.440 0.000   0 2.440
SGMNS7 29/05/2014 Call 12.750 0.000 0.000 0.000   0 0.000
SGMNT7 29/05/2014 Put 12.750 2.690 2.690 0.000   0 2.690
SGMP77 29/05/2014 Call 13.000 0.000 0.000 0.000   0 0.000
SGMP87 29/05/2014 Put 13.000 2.940 2.940 0.000   0 2.940
SGMDS7 26/06/2014 Call 0.010 10.095 10.095 0.000   0 10.095
SGMFH9 26/06/2014 Call 6.000 4.090 4.090 0.000   0 4.090
SGMFI9 26/06/2014 Put 6.000 0.006 0.006 0.000   0 0.006
SGMDX9 26/06/2014 Call 6.500 3.590 3.590 0.000   0 3.590
SGMDY9 26/06/2014 Put 6.500 0.015 0.015 0.000   0 0.015
SGMDT7 26/06/2014 Call 6.750 3.340 3.340 0.000   0 3.340
SGMDU7 26/06/2014 Put 6.750 0.020 0.020 0.000   0 0.020
SGMB49 26/06/2014 Call 7.000 3.095 3.095 0.000   0 3.095
SGMB59 26/06/2014 Put 7.000 0.025 0.025 0.000   0 0.025
SGMCR7 26/06/2014 Call 7.250 2.845 2.845 0.000   0 2.845
SGMCS7 26/06/2014 Put 7.250 0.030 0.030 0.000   0 0.030
SGMYS8 26/06/2014 Call 7.500 2.595 2.595 0.000   0 2.595
SGMYT8 26/06/2014 Put 7.500 0.030 0.030 0.000   0 0.030
SGMCT7 26/06/2014 Call 7.750 2.350 2.350 0.000   0 2.350
SGMCU7 26/06/2014 Put 7.750 0.035 0.035 0.000   0 0.035
SGMX38 26/06/2014 Call 8.000 2.110 2.110 0.000   0 2.110
SGMX48 26/06/2014 Put 8.000 0.040 0.040 0.000   0 0.040
SGMCN7 26/06/2014 Call 8.250 1.870 1.870 0.000   0 1.870
SGMCO7 26/06/2014 Put 8.250 0.045 0.045 0.000   0 0.045
SGMX98 26/06/2014 Call 8.500 1.630 1.630 0.000   0 1.630
SGMXA8 26/06/2014 Put 8.500 0.050 0.050 0.000   63 0.050
SGMCV7 26/06/2014 Call 8.750 1.400 1.400 0.000   0 1.400
SGMCW7 26/06/2014 Put 8.750 0.065 0.065 0.000   0 0.065
SGMX18 26/06/2014 Call 9.000 1.180 1.180 0.000   44 1.180
SGMX28 26/06/2014 Put 9.000 0.090 0.090 0.000   100 0.090
SGMCL7 26/06/2014 Call 9.250 0.970 0.970 0.000   0 0.970
SGMCM7 26/06/2014 Put 9.250 0.125 0.125 0.000   88 0.125
SGMXB8 26/06/2014 Call 9.500 0.775 0.775 0.000   0 0.775
SGMXC8 26/06/2014 Put 9.500 0.180 0.180 0.000   45 0.180
SGMCX7 26/06/2014 Call 9.750 0.600 0.600 0.000   0 0.600
SGMCY7 26/06/2014 Put 9.750 0.250 0.250 0.000   24 0.250
SGMXI8 26/06/2014 Call 10.000 0.445 0.445 0.000   50 0.445
SGMXJ8 26/06/2014 Put 10.000 0.350 0.350 0.000   43 0.350
SGMCP7 26/06/2014 Call 10.250 0.320 0.320 0.000   67 0.320
SGMCQ7 26/06/2014 Put 10.250 0.470 0.470 0.000   65 0.470
SGMX58 26/06/2014 Call 10.500 0.220 0.220 0.000   18 0.220
SGMX68 26/06/2014 Put 10.500 0.620 0.620 0.000   90 0.620
SGMDV7 26/06/2014 Call 10.750 0.150 0.150 0.145 375 375 0.150
SGMDW7 26/06/2014 Put 10.750 0.795 0.795 0.000   0 0.795
SGMXG8 26/06/2014 Call 11.000 0.095 0.095 0.000   44 0.095
SGMXH8 26/06/2014 Put 11.000 0.995 0.995 0.000   0 0.995
SGMF97 26/06/2014 Call 11.250 0.060 0.060 0.000   0 0.060
SGMFF7 26/06/2014 Put 11.250 1.215 1.215 0.000   0 1.215
SGMX78 26/06/2014 Call 11.500 0.040 0.040 0.000   20 0.040
SGMX88 26/06/2014 Put 11.500 1.450 1.450 0.000   0 1.450
SGMFK7 26/06/2014 Call 11.750 0.030 0.030 0.000   0 0.030
SGMFL7 26/06/2014 Put 11.750 1.690 1.690 0.000   0 1.690
SGMXD8 26/06/2014 Call 12.000 0.025 0.025 0.000   261 0.025
SGMXF8 26/06/2014 Put 12.000 1.940 1.940 0.000   0 1.940
SGMKQ7 26/06/2014 Call 12.250 0.020 0.020 0.000   0 0.020
SGMKR7 26/06/2014 Put 12.250 2.190 2.190 0.000   0 2.190
SGMKQ9 26/06/2014 Call 12.500 0.015 0.015 0.000   78 0.015
SGMKR9 26/06/2014 Put 12.500 2.440 2.440 0.000   0 2.440
SGMNU7 26/06/2014 Call 12.750 0.015 0.015 0.000   0 0.015
SGMNV7 26/06/2014 Put 12.750 2.690 2.690 0.000   0 2.690
SGMUB9 26/06/2014 Call 13.000 0.010 0.010 0.000   48 0.010
SGMUC9 26/06/2014 Put 13.000 2.940 2.940 0.000   0 2.940
SGMTR7 24/07/2014 Call 0.010 10.115 10.115 0.000   0 10.115
SGMSB7 24/07/2014 Call 7.500 2.620 2.620 0.000   0 2.620
SGMSC7 24/07/2014 Put 7.500 0.025 0.025 0.000   0 0.025
SGMRY7 24/07/2014 Call 7.750 2.380 2.380 0.000   0 2.380
SGMRZ7 24/07/2014 Put 7.750 0.035 0.035 0.000   0 0.035
SGMQN7 24/07/2014 Call 8.000 2.145 2.145 0.000   0 2.145
SGMQO7 24/07/2014 Put 8.000 0.045 0.045 0.000   0 0.045
SGMQJ7 24/07/2014 Call 8.250 1.910 1.910 0.000   0 1.910
SGMQK7 24/07/2014 Put 8.250 0.060 0.060 0.000   0 0.060
SGMQH7 24/07/2014 Call 8.500 1.680 1.680 0.000   0 1.680
SGMQI7 24/07/2014 Put 8.500 0.080 0.080 0.000   0 0.080
SGMPL7 24/07/2014 Call 8.750 1.460 1.460 0.000   0 1.460
SGMPM7 24/07/2014 Put 8.750 0.105 0.105 0.000   0 0.105
SGMPN7 24/07/2014 Call 9.000 1.250 1.250 0.000   0 1.250
SGMPO7 24/07/2014 Put 9.000 0.140 0.140 0.000   0 0.140
SGMPP7 24/07/2014 Call 9.250 1.050 1.050 0.000   0 1.050
SGMPQ7 24/07/2014 Put 9.250 0.190 0.190 0.000   0 0.190
SGMPR7 24/07/2014 Call 9.500 0.865 0.865 0.000   0 0.865
SGMPS7 24/07/2014 Put 9.500 0.255 0.255 0.000   0 0.255
SGMPT7 24/07/2014 Call 9.750 0.700 0.700 0.000   10 0.700
SGMPU7 24/07/2014 Put 9.750 0.340 0.340 0.000   0 0.340
SGMPV7 24/07/2014 Call 10.000 0.555 0.555 0.000   0 0.555
SGMPW7 24/07/2014 Put 10.000 0.440 0.440 0.000   0 0.440
SGMPX7 24/07/2014 Call 10.250 0.430 0.430 0.000   40 0.430
SGMPY7 24/07/2014 Put 10.250 0.565 0.565 0.000   0 0.565
SGMPZ7 24/07/2014 Call 10.500 0.320 0.320 0.000   0 0.320
SGMQ17 24/07/2014 Put 10.500 0.710 0.710 0.000   0 0.710
SGMQ27 24/07/2014 Call 10.750 0.235 0.235 0.000   0 0.235
SGMQ37 24/07/2014 Put 10.750 0.880 0.880 0.000   0 0.880
SGMQ47 24/07/2014 Call 11.000 0.170 0.170 0.000   0 0.170
SGMQ57 24/07/2014 Put 11.000 1.065 1.065 0.000   0 1.065
SGMQ67 24/07/2014 Call 11.250 0.120 0.120 0.000   0 0.120
SGMQ77 24/07/2014 Put 11.250 1.270 1.270 0.000   0 1.270
SGMQ87 24/07/2014 Call 11.500 0.085 0.085 0.000   0 0.085
SGMQ97 24/07/2014 Put 11.500 1.490 1.490 0.000   0 1.490
SGMQA7 24/07/2014 Call 11.750 0.055 0.055 0.000   0 0.055
SGMQB7 24/07/2014 Put 11.750 1.720 1.720 0.000   0 1.720
SGMQC7 24/07/2014 Call 12.000 0.040 0.040 0.000   0 0.040
SGMQD7 24/07/2014 Put 12.000 1.960 1.960 0.000   0 1.960
SGMQE7 24/07/2014 Call 12.250 0.030 0.030 0.000   0 0.030
SGMQF7 24/07/2014 Put 12.250 2.210 2.210 0.000   0 2.210
SGMQP7 24/07/2014 Call 12.500 0.020 0.020 0.000   0 0.020
SGMQQ7 24/07/2014 Put 12.500 2.460 2.460 0.000   0 2.460
SGMSD7 28/08/2014 Call 7.500 2.650 2.650 0.000   0 2.650
SGMSE7 28/08/2014 Put 7.500 0.050 0.050 0.000   0 0.050
SGMS17 28/08/2014 Call 7.750 2.425 2.425 0.000   0 2.425
SGMS27 28/08/2014 Put 7.750 0.060 0.060 0.000   0 0.060
SGMR67 28/08/2014 Call 8.000 2.200 2.200 0.000   0 2.200
SGMR77 28/08/2014 Put 8.000 0.080 0.080 0.000   0 0.080
SGMQZ7 28/08/2014 Call 8.250 1.980 1.980 0.000   0 1.980
SGMR17 28/08/2014 Put 8.250 0.100 0.100 0.000   0 0.100
SGMRP7 28/08/2014 Call 8.500 1.765 1.765 0.000   0 1.765
SGMRQ7 28/08/2014 Put 8.500 0.130 0.130 0.000   0 0.130
SGMRL7 28/08/2014 Call 8.750 1.555 1.555 0.000   0 1.555
SGMRM7 28/08/2014 Put 8.750 0.170 0.170 0.000   0 0.170
SGMR47 28/08/2014 Call 9.000 1.355 1.355 0.000   0 1.355
SGMR57 28/08/2014 Put 9.000 0.220 0.220 0.000   0 0.220
SGMQT7 28/08/2014 Call 9.250 1.170 1.170 0.000   0 1.170
SGMQU7 28/08/2014 Put 9.250 0.280 0.280 0.000   0 0.280
SGMRF7 28/08/2014 Call 9.500 0.990 0.990 0.000   0 0.990
SGMRG7 28/08/2014 Put 9.500 0.355 0.355 0.000   0 0.355
SGMRJ7 28/08/2014 Call 9.750 0.830 0.830 0.000   0 0.830
SGMRK7 28/08/2014 Put 9.750 0.440 0.440 0.000   0 0.440
SGMR27 28/08/2014 Call 10.000 0.685 0.685 0.000   11 0.685
SGMR37 28/08/2014 Put 10.000 0.550 0.550 0.000   0 0.550
SGMQV7 28/08/2014 Call 10.250 0.560 0.560 0.000   0 0.560
SGMQW7 28/08/2014 Put 10.250 0.675 0.675 0.000   0 0.675
SGMRH7 28/08/2014 Call 10.500 0.450 0.450 0.000   0 0.450
SGMRI7 28/08/2014 Put 10.500 0.815 0.815 0.000   0 0.815
SGMR87 28/08/2014 Call 10.750 0.355 0.355 0.000   0 0.355
SGMR97 28/08/2014 Put 10.750 0.975 0.975 0.000   0 0.975
SGMQX7 28/08/2014 Call 11.000 0.280 0.280 0.000   0 0.280
SGMQY7 28/08/2014 Put 11.000 1.150 1.150 0.000   0 1.150
SGMRR7 28/08/2014 Call 11.250 0.220 0.220 0.000   0 0.220
SGMRS7 28/08/2014 Put 11.250 1.340 1.340 0.000   0 1.340
SGMRN7 28/08/2014 Call 11.500 0.170 0.170 0.000   0 0.170
SGMRO7 28/08/2014 Put 11.500 1.540 1.540 0.000   0 1.540
SGMS57 28/08/2014 Call 11.750 0.125 0.125 0.000   0 0.125
SGMS67 28/08/2014 Put 11.750 1.750 1.750 0.000   0 1.750
SGMJ37 25/09/2014 Call 0.010 10.165 10.165 0.000   0 10.165
SGMNM9 25/09/2014 Call 6.500 3.655 3.655 0.000   0 3.655
SGMNN9 25/09/2014 Put 6.500 0.025 0.025 0.000   0 0.025
SGMN69 25/09/2014 Call 7.000 3.170 3.170 0.000   0 3.170
SGMN79 25/09/2014 Put 7.000 0.040 0.040 0.000   0 0.040
SGMLT9 25/09/2014 Call 7.500 2.700 2.700 0.000   0 2.700
SGMLU9 25/09/2014 Put 7.500 0.065 0.065 0.000   0 0.065
SGMI17 25/09/2014 Call 7.750 2.475 2.475 0.000   0 2.475
SGMI27 25/09/2014 Put 7.750 0.085 0.085 0.000   0 0.085
SGMLF9 25/09/2014 Call 8.000 2.255 2.255 0.000   0 2.255
SGMLG9 25/09/2014 Put 8.000 0.110 0.110 0.000   0 0.110
SGMIG7 25/09/2014 Call 8.250 2.035 2.035 0.000   0 2.035
SGMIH7 25/09/2014 Put 8.250 0.135 0.135 0.000   0 0.135
SGMLR9 25/09/2014 Call 8.500 1.830 1.830 0.000   0 1.830
SGMLS9 25/09/2014 Put 8.500 0.175 0.175 0.000   0 0.175
SGMGY7 25/09/2014 Call 8.750 1.630 1.630 0.000   0 1.630
SGMGZ7 25/09/2014 Put 8.750 0.225 0.225 0.000   0 0.225
SGMLD9 25/09/2014 Call 9.000 1.435 1.435 0.000   0 1.435
SGMLE9 25/09/2014 Put 9.000 0.280 0.280 0.000   0 0.280
SGMII7 25/09/2014 Call 9.250 1.255 1.255 0.000   0 1.255
SGMIJ7 25/09/2014 Put 9.250 0.350 0.350 0.000   0 0.350
SGMLP9 25/09/2014 Call 9.500 1.085 1.085 0.000   40 1.085
SGMLQ9 25/09/2014 Put 9.500 0.430 0.430 0.000   0 0.430
SGMI77 25/09/2014 Call 9.750 0.930 0.930 0.000   8 0.930
SGMI87 25/09/2014 Put 9.750 0.525 0.525 0.000   0 0.525
SGMLJ9 25/09/2014 Call 10.000 0.790 0.790 0.000   17 0.790
SGMLK9 25/09/2014 Put 10.000 0.630 0.630 0.000   0 0.630
SGMI37 25/09/2014 Call 10.250 0.665 0.665 0.000   0 0.665
SGMI47 25/09/2014 Put 10.250 0.755 0.755 0.000   0 0.755
SGMLN9 25/09/2014 Call 10.500 0.550 0.550 0.000   0 0.550
SGMLO9 25/09/2014 Put 10.500 0.890 0.890 0.000   10 0.890
SGMI97 25/09/2014 Call 10.750 0.450 0.450 0.000   0 0.450
SGMIF7 25/09/2014 Put 10.750 1.040 1.040 0.000   0 1.040
SGMLH9 25/09/2014 Call 11.000 0.370 0.370 0.000   0 0.370
SGMLI9 25/09/2014 Put 11.000 1.210 1.210 0.000   0 1.210
SGMI57 25/09/2014 Call 11.250 0.295 0.295 0.000   0 0.295
SGMI67 25/09/2014 Put 11.250 1.390 1.390 0.000   0 1.390
SGMLL9 25/09/2014 Call 11.500 0.235 0.235 0.000   0 0.235
SGMLM9 25/09/2014 Put 11.500 1.580 1.580 0.000   0 1.580
SGMJ67 25/09/2014 Call 11.750 0.185 0.185 0.000   0 0.185
SGMJ77 25/09/2014 Put 11.750 1.785 1.785 0.000   0 1.785
SGMLX9 25/09/2014 Call 12.000 0.140 0.140 0.000   0 0.140
SGMLY9 25/09/2014 Put 12.000 2.000 2.000 0.000   0 2.000
SGMKS7 25/09/2014 Call 12.250 0.105 0.105 0.000   0 0.105
SGMKT7 25/09/2014 Put 12.250 2.225 2.225 0.000   0 2.225
SGMM29 25/09/2014 Call 12.500 0.075 0.075 0.000   0 0.075
SGMM39 25/09/2014 Put 12.500 2.460 2.460 0.000   0 2.460
SGMNW7 25/09/2014 Call 12.750 0.055 0.055 0.000   0 0.055
SGMNX7 25/09/2014 Put 12.750 2.700 2.700 0.000   0 2.700
SGMUD9 25/09/2014 Call 13.000 0.040 0.040 0.000   0 0.040
SGMUE9 25/09/2014 Put 13.000 2.945 2.945 0.000   0 2.945
SGMT77 30/10/2014 Call 8.250 2.085 2.085 0.000   0 2.085
SGMT87 30/10/2014 Put 8.250 0.200 0.200 0.000   0 0.200
SGMSY7 30/10/2014 Call 8.500 1.885 1.885 0.000   0 1.885
SGMSZ7 30/10/2014 Put 8.500 0.245 0.245 0.000   0 0.245
SGMTF7 30/10/2014 Call 8.750 1.685 1.685 0.000   0 1.685
SGMTG7 30/10/2014 Put 8.750 0.300 0.300 0.000   0 0.300
SGMTP7 30/10/2014 Call 9.000 1.500 1.500 0.000   0 1.500
SGMTQ7 30/10/2014 Put 9.000 0.370 0.370 0.000   0 0.370
SGMT37 30/10/2014 Call 9.250 1.330 1.330 0.000   0 1.330
SGMT47 30/10/2014 Put 9.250 0.445 0.445 0.000   0 0.445
SGMT17 30/10/2014 Call 9.500 1.165 1.165 0.000   0 1.165
SGMT27 30/10/2014 Put 9.500 0.530 0.530 0.000   0 0.530
SGMTH7 30/10/2014 Call 9.750 1.020 1.020 0.000   0 1.020
SGMTI7 30/10/2014 Put 9.750 0.635 0.635 0.000   0 0.635
SGMTN7 30/10/2014 Call 10.000 0.885 0.885 0.000   0 0.885
SGMTO7 30/10/2014 Put 10.000 0.745 0.745 0.000   0 0.745
SGMTB7 30/10/2014 Call 10.250 0.760 0.760 0.000   0 0.760
SGMTC7 30/10/2014 Put 10.250 0.870 0.870 0.000   0 0.870
SGMSW7 30/10/2014 Call 10.500 0.650 0.650 0.000   0 0.650
SGMSX7 30/10/2014 Put 10.500 1.010 1.010 0.000   0 1.010
SGMTL7 30/10/2014 Call 10.750 0.550 0.550 0.000   0 0.550
SGMTM7 30/10/2014 Put 10.750 1.155 1.155 0.000   0 1.155
SGMT57 30/10/2014 Call 11.000 0.465 0.465 0.000   0 0.465
SGMT67 30/10/2014 Put 11.000 1.315 1.315 0.000   0 1.315
SGMT97 30/10/2014 Call 11.250 0.390 0.390 0.000   0 0.390
SGMTA7 30/10/2014 Put 11.250 1.490 1.490 0.000   0 1.490
SGMTD7 30/10/2014 Call 11.500 0.325 0.325 0.000   0 0.325
SGMTE7 30/10/2014 Put 11.500 1.675 1.675 0.000   0 1.675
SGMTJ7 30/10/2014 Call 11.750 0.270 0.270 0.000   0 0.270
SGMTK7 30/10/2014 Put 11.750 1.865 1.865 0.000   0 1.865
SGMMW7 18/12/2014 Call 0.010 10.075 10.075 0.000   0 10.075
SGMFJ9 18/12/2014 Call 6.000 4.155 4.155 0.000   0 4.155
SGMFK9 18/12/2014 Put 6.000 0.035 0.035 0.000   0 0.035
SGMDZ9 18/12/2014 Call 6.500 3.680 3.680 0.000   0 3.680
SGME19 18/12/2014 Put 6.500 0.060 0.060 0.000   19 0.060
SGMB69 18/12/2014 Call 7.000 3.215 3.215 0.000   0 3.215
SGMB79 18/12/2014 Put 7.000 0.095 0.095 0.000   50 0.095
SGMYU8 18/12/2014 Call 7.500 2.765 2.765 0.000   0 2.765
SGMYV8 18/12/2014 Put 7.500 0.145 0.145 0.000   0 0.145
SGMS37 18/12/2014 Call 7.750 2.555 2.555 0.000   0 2.555
SGMS47 18/12/2014 Put 7.750 0.175 0.175 0.000   0 0.175
SGMXW8 18/12/2014 Call 8.000 2.345 2.345 0.000   0 2.345
SGMXY8 18/12/2014 Put 8.000 0.215 0.215 0.000   0 0.215
SGMQL7 18/12/2014 Call 8.250 2.145 2.145 0.000   0 2.145
SGMQM7 18/12/2014 Put 8.250 0.260 0.260 0.000   100 0.260
SGMXU8 18/12/2014 Call 8.500 1.950 1.950 0.000   0 1.950
SGMXV8 18/12/2014 Put 8.500 0.310 0.310 0.000   39 0.310
SGMM47 18/12/2014 Call 8.750 1.770 1.770 0.000   0 1.770
SGMM57 18/12/2014 Put 8.750 0.370 0.370 0.000   0 0.370
SGMXM8 18/12/2014 Call 9.000 1.590 1.590 0.000   0 1.590
SGMXN8 18/12/2014 Put 9.000 0.440 0.440 0.000   0 0.440
SGMMC7 18/12/2014 Call 9.250 1.425 1.425 0.000   0 1.425
SGMMD7 18/12/2014 Put 9.250 0.525 0.525 0.000   0 0.525
SGMXS8 18/12/2014 Call 9.500 1.270 1.270 0.000   0 1.270
SGMXT8 18/12/2014 Put 9.500 0.615 0.615 0.000   55 0.615
SGMM27 18/12/2014 Call 9.750 1.125 1.125 0.000   0 1.125
SGMM37 18/12/2014 Put 9.750 0.720 0.720 0.000   0 0.720
SGMXK8 18/12/2014 Call 10.000 0.990 0.990 0.000   0 0.990
SGMXL8 18/12/2014 Put 10.000 0.835 0.835 0.000   20 0.835
SGMMA7 18/12/2014 Call 10.250 0.865 0.865 0.000   0 0.865
SGMMB7 18/12/2014 Put 10.250 0.960 0.960 0.000   20 0.960
SGMY28 18/12/2014 Call 10.500 0.755 0.755 0.000   0 0.755
SGMY38 18/12/2014 Put 10.500 1.095 1.095 0.000   0 1.095
SGMLZ7 18/12/2014 Call 10.750 0.655 0.655 0.000   0 0.655
SGMM17 18/12/2014 Put 10.750 1.240 1.240 0.000   10 1.240
SGMXO8 18/12/2014 Call 11.000 0.570 0.570 0.000   0 0.570
SGMXP8 18/12/2014 Put 11.000 1.400 1.400 0.000   30 1.400
SGMM67 18/12/2014 Call 11.250 0.490 0.490 0.000   0 0.490
SGMM77 18/12/2014 Put 11.250 1.570 1.570 0.000   20 1.570
SGMXZ8 18/12/2014 Call 11.500 0.420 0.420 0.000   0 0.420
SGMY18 18/12/2014 Put 11.500 1.750 1.750 0.000   0 1.750
SGMLX7 18/12/2014 Call 11.750 0.350 0.350 0.000   0 0.350
SGMLY7 18/12/2014 Put 11.750 1.935 1.935 0.000   0 1.935
SGMXQ8 18/12/2014 Call 12.000 0.295 0.295 0.000   0 0.295
SGMXR8 18/12/2014 Put 12.000 2.125 2.125 0.000   0 2.125
SGMM87 18/12/2014 Call 12.250 0.240 0.240 0.000   10 0.240
SGMM97 18/12/2014 Put 12.250 2.330 2.330 0.000   0 2.330
SGMKS9 18/12/2014 Call 12.500 0.200 0.200 0.000   10 0.200
SGMKT9 18/12/2014 Put 12.500 2.540 2.540 0.000   0 2.540
SGMNY7 18/12/2014 Call 12.750 0.160 0.160 0.000   0 0.160
SGMNZ7 18/12/2014 Put 12.750 2.755 2.755 0.000   0 2.755
SGMUF9 18/12/2014 Call 13.000 0.135 0.135 0.000   10 0.135
SGMUG9 18/12/2014 Put 13.000 2.970 2.970 0.000   0 2.970
SGMST7 26/03/2015 Call 0.010 10.035 10.035 0.000   0 10.035
SGMCH7 26/03/2015 Call 6.500 3.775 3.775 0.000   0 3.775
SGMCI7 26/03/2015 Put 6.500 0.125 0.125 0.000   0 0.125
SGMXJ9 26/03/2015 Call 7.000 3.315 3.315 0.000   0 3.315
SGMXK9 26/03/2015 Put 7.000 0.170 0.170 0.000   1 0.170
SGMXA9 26/03/2015 Call 7.500 2.885 2.885 0.000   0 2.885
SGMXB9 26/03/2015 Put 7.500 0.240 0.240 0.000   1 0.240
SGMX19 26/03/2015 Call 8.000 2.485 2.485 0.000   0 2.485
SGMX29 26/03/2015 Put 8.000 0.335 0.335 0.000   0 0.335
SGMSP7 26/03/2015 Call 8.250 2.295 2.295 0.000   0 2.295
SGMSQ7 26/03/2015 Put 8.250 0.390 0.390 0.000   0 0.390
SGMWU9 26/03/2015 Call 8.500 2.115 2.115 0.000   0 2.115
SGMWV9 26/03/2015 Put 8.500 0.455 0.455 0.000   0 0.455
SGMSJ7 26/03/2015 Call 8.750 1.940 1.940 0.000   0 1.940
SGMSK7 26/03/2015 Put 8.750 0.525 0.525 0.000   0 0.525
SGMX39 26/03/2015 Call 9.000 1.775 1.775 0.000   0 1.775
SGMX49 26/03/2015 Put 9.000 0.610 0.610 0.000   0 0.610
SGMSR7 26/03/2015 Call 9.250 1.615 1.615 0.000   0 1.615
SGMSS7 26/03/2015 Put 9.250 0.695 0.695 0.000   0 0.695
SGMWS9 26/03/2015 Call 9.500 1.470 1.470 0.000   0 1.470
SGMWT9 26/03/2015 Put 9.500 0.800 0.800 0.000   0 0.800
SGMSH7 26/03/2015 Call 9.750 1.325 1.325 0.000   0 1.325
SGMSI7 26/03/2015 Put 9.750 0.905 0.905 0.000   0 0.905
SGMWM9 26/03/2015 Call 10.000 1.195 1.195 0.000   0 1.195
SGMWN9 26/03/2015 Put 10.000 1.025 1.025 0.000   0 1.025
SGMSF7 26/03/2015 Call 10.250 1.075 1.075 0.000   0 1.075
SGMSG7 26/03/2015 Put 10.250 1.150 1.150 0.000   0 1.150
SGMWW9 26/03/2015 Call 10.500 0.960 0.960 0.000   0 0.960
SGMWX9 26/03/2015 Put 10.500 1.285 1.285 0.000   0 1.285
SGMSL7 26/03/2015 Call 10.750 0.860 0.860 0.000   0 0.860
SGMSM7 26/03/2015 Put 10.750 1.425 1.425 0.000   0 1.425
SGMWO9 26/03/2015 Call 11.000 0.760 0.760 0.000   0 0.760
SGMWP9 26/03/2015 Put 11.000 1.580 1.580 0.000   0 1.580
SGMSN7 26/03/2015 Call 11.250 0.680 0.680 0.000   0 0.680
SGMSO7 26/03/2015 Put 11.250 1.740 1.740 0.000   0 1.740
SGMWY9 26/03/2015 Call 11.500 0.600 0.600 0.000   0 0.600
SGMWZ9 26/03/2015 Put 11.500 1.910 1.910 0.000   0 1.910
SGMSU7 26/03/2015 Call 11.750 0.530 0.530 0.000   0 0.530
SGMSV7 26/03/2015 Put 11.750 2.090 2.090 0.000   0 2.090
SGMWQ9 26/03/2015 Call 12.000 0.460 0.460 0.000   0 0.460
SGMWR9 26/03/2015 Put 12.000 2.270 2.270 0.000   0 2.270
SGMYS9 26/03/2015 Call 12.500 0.340 0.340 0.000   0 0.340
SGMYT9 26/03/2015 Put 12.500 2.650 2.650 0.000   0 2.650
SGMZ69 26/03/2015 Call 13.000 0.250 0.250 0.000   0 0.250
SGMZ79 26/03/2015 Put 13.000 3.060 3.060 0.000   0 3.060
SGMFL9 25/06/2015 Call 6.000 4.235 4.235 0.000   0 4.235
SGMFM9 25/06/2015 Put 6.000 0.115 0.115 0.000   0 0.115
SGME29 25/06/2015 Call 6.500 3.790 3.790 0.000   0 3.790
SGME39 25/06/2015 Put 6.500 0.170 0.170 0.000   0 0.170
SGMCK9 25/06/2015 Call 7.000 3.365 3.365 0.000   0 3.365
SGMCL9 25/06/2015 Put 7.000 0.235 0.235 0.000   0 0.235
SGMCM9 25/06/2015 Call 7.500 2.965 2.965 0.000   0 2.965
SGMCN9 25/06/2015 Put 7.500 0.325 0.325 0.000   0 0.325
SGMCI9 25/06/2015 Call 8.000 2.590 2.590 0.000   0 2.590
SGMCJ9 25/06/2015 Put 8.000 0.435 0.435 0.000   0 0.435
SGMCO9 25/06/2015 Call 8.500 2.235 2.235 0.000   0 2.235
SGMCP9 25/06/2015 Put 8.500 0.575 0.575 0.000   0 0.575
SGMCG9 25/06/2015 Call 9.000 1.915 1.915 0.000   0 1.915
SGMCH9 25/06/2015 Put 9.000 0.745 0.745 0.000   0 0.745
SGMCQ9 25/06/2015 Call 9.500 1.625 1.625 0.000   0 1.625
SGMCR9 25/06/2015 Put 9.500 0.940 0.940 0.000   0 0.940
SGMC99 25/06/2015 Call 10.000 1.360 1.360 0.000   0 1.360
SGMCF9 25/06/2015 Put 10.000 1.170 1.170 0.000   0 1.170
SGMCS9 25/06/2015 Call 10.500 1.125 1.125 0.000   0 1.125
SGMCT9 25/06/2015 Put 10.500 1.425 1.425 0.000   0 1.425
SGMC79 25/06/2015 Call 11.000 0.925 0.925 0.000   0 0.925
SGMC89 25/06/2015 Put 11.000 1.715 1.715 0.000   0 1.715
SGMCW9 25/06/2015 Call 11.500 0.750 0.750 0.000   0 0.750
SGMCX9 25/06/2015 Put 11.500 2.030 2.030 0.000   0 2.030
SGMCY9 25/06/2015 Call 12.000 0.595 0.595 0.000   0 0.595
SGMCZ9 25/06/2015 Put 12.000 2.375 2.375 0.000   0 2.375
SGMKU9 25/06/2015 Call 12.500 0.465 0.465 0.000   0 0.465
SGMKV9 25/06/2015 Put 12.500 2.745 2.745 0.000   0 2.745
SGMUH9 25/06/2015 Call 13.000 0.370 0.370 0.000   0 0.370
SGMUI9 25/06/2015 Put 13.000 3.135 3.135 0.000   0 3.135
SGMIO7 24/09/2015 Call 7.500 3.090 3.090 0.000   0 3.090
SGMIP7 24/09/2015 Put 7.500 0.475 0.475 0.000   0 0.475
SGMIY7 24/09/2015 Call 8.000 2.755 2.755 0.000   0 2.755
SGMIZ7 24/09/2015 Put 8.000 0.625 0.625 0.000   0 0.625
SGMIK7 24/09/2015 Call 8.500 2.445 2.445 0.000   0 2.445
SGMIL7 24/09/2015 Put 8.500 0.795 0.795 0.000   0 0.795
SGMJ17 24/09/2015 Call 9.000 2.150 2.150 0.000   0 2.150
SGMJ27 24/09/2015 Put 9.000 0.985 0.985 0.000   0 0.985
SGMIM7 24/09/2015 Call 9.500 1.890 1.890 0.000   0 1.890
SGMIN7 24/09/2015 Put 9.500 1.205 1.205 0.000   0 1.205
SGMIS7 24/09/2015 Call 10.000 1.645 1.645 0.000   0 1.645
SGMIT7 24/09/2015 Put 10.000 1.450 1.450 0.000   0 1.450
SGMIU7 24/09/2015 Call 10.500 1.420 1.420 0.000   0 1.420
SGMIV7 24/09/2015 Put 10.500 1.715 1.715 0.000   0 1.715
SGMIQ7 24/09/2015 Call 11.000 1.225 1.225 0.000   0 1.225
SGMIR7 24/09/2015 Put 11.000 2.010 2.010 0.000   0 2.010
SGMIW7 24/09/2015 Call 11.500 1.035 1.035 0.000   0 1.035
SGMIX7 24/09/2015 Put 11.500 2.320 2.320 0.000   0 2.320
SGMJ47 24/09/2015 Call 12.000 0.880 0.880 0.000   0 0.880
SGMJ57 24/09/2015 Put 12.000 2.655 2.655 0.000   0 2.655
SGMJE7 24/09/2015 Call 12.500 0.740 0.740 0.000   0 0.740
SGMJF7 24/09/2015 Put 12.500 3.015 3.015 0.000   0 3.015
SGMN67 24/09/2015 Call 13.000 0.615 0.615 0.000   0 0.615
SGMN77 24/09/2015 Put 13.000 3.385 3.385 0.000   0 3.385
SGMCJ7 17/12/2015 Call 6.500 3.905 3.905 0.000   0 3.905
SGMCK7 17/12/2015 Put 6.500 0.280 0.280 0.000   0 0.280
SGMQX9 17/12/2015 Call 7.000 3.510 3.510 0.000   0 3.510
SGMQY9 17/12/2015 Put 7.000 0.380 0.380 0.000   0 0.380
SGMQN9 17/12/2015 Call 7.500 3.140 3.140 0.000   0 3.140
SGMQO9 17/12/2015 Put 7.500 0.490 0.490 0.000   0 0.490
SGMQZ9 17/12/2015 Call 8.000 2.790 2.790 0.000   0 2.790
SGMR19 17/12/2015 Put 8.000 0.630 0.630 0.000   0 0.630
SGMQJ9 17/12/2015 Call 8.500 2.475 2.475 0.000   0 2.475
SGMQK9 17/12/2015 Put 8.500 0.790 0.790 0.000   0 0.790
SGMQV9 17/12/2015 Call 9.000 2.175 2.175 0.000   0 2.175
SGMQW9 17/12/2015 Put 9.000 0.975 0.975 0.000   0 0.975
SGMQL9 17/12/2015 Call 9.500 1.900 1.900 0.000   0 1.900
SGMQM9 17/12/2015 Put 9.500 1.190 1.190 0.000   0 1.190
SGMQT9 17/12/2015 Call 10.000 1.655 1.655 0.000   0 1.655
SGMQU9 17/12/2015 Put 10.000 1.430 1.430 0.000   0 1.430
SGMQP9 17/12/2015 Call 10.500 1.425 1.425 0.000   0 1.425
SGMQQ9 17/12/2015 Put 10.500 1.685 1.685 0.000   0 1.685
SGMQR9 17/12/2015 Call 11.000 1.220 1.220 0.000   0 1.220
SGMQS9 17/12/2015 Put 11.000 1.965 1.965 0.000   0 1.965
SGMR29 17/12/2015 Call 11.500 1.040 1.040 0.000   0 1.040
SGMR39 17/12/2015 Put 11.500 2.275 2.275 0.000   0 2.275
SGMRF9 17/12/2015 Call 12.000 0.875 0.875 0.000   0 0.875
SGMRG9 17/12/2015 Put 12.000 2.605 2.605 0.000   0 2.605
SGMSZ9 17/12/2015 Call 12.500 0.735 0.735 0.000   0 0.735
SGMT19 17/12/2015 Put 12.500 2.950 2.950 0.000   0 2.950
SGMUJ9 17/12/2015 Call 13.000 0.610 0.610 0.000   0 0.610
SGMUK9 17/12/2015 Put 13.000 3.320 3.320 0.000   0 3.320
SGMDQ7 23/06/2016 Call 6.500 4.005 4.005 0.000   0 4.005
SGMDR7 23/06/2016 Put 6.500 0.400 0.400 0.000   0 0.400
SGMD67 23/06/2016 Call 7.000 3.635 3.635 0.000   0 3.635
SGMD77 23/06/2016 Put 7.000 0.510 0.510 0.000   0 0.510
SGMDK7 23/06/2016 Call 7.500 3.290 3.290 0.000   0 3.290
SGMDL7 23/06/2016 Put 7.500 0.650 0.650 0.000   0 0.650
SGMCZ7 23/06/2016 Call 8.000 2.970 2.970 0.000   0 2.970
SGMD17 23/06/2016 Put 8.000 0.800 0.800 0.000   0 0.800
SGMDM7 23/06/2016 Call 8.500 2.665 2.665 0.000   0 2.665
SGMDN7 23/06/2016 Put 8.500 0.975 0.975 0.000   0 0.975
SGMD27 23/06/2016 Call 9.000 2.395 2.395 0.000   0 2.395
SGMD37 23/06/2016 Put 9.000 1.175 1.175 0.000   0 1.175
SGMD87 23/06/2016 Call 9.500 2.130 2.130 0.000   0 2.130
SGMD97 23/06/2016 Put 9.500 1.390 1.390 0.000   0 1.390
SGMD47 23/06/2016 Call 10.000 1.900 1.900 0.000   0 1.900
SGMD57 23/06/2016 Put 10.000 1.640 1.640 0.000   0 1.640
SGMDO7 23/06/2016 Call 10.500 1.675 1.675 0.000   0 1.675
SGMDP7 23/06/2016 Put 10.500 1.900 1.900 0.000   0 1.900
SGMDX7 23/06/2016 Call 11.000 1.485 1.485 0.000   0 1.485
SGMDY7 23/06/2016 Put 11.000 2.180 2.180 0.000   0 2.180
SGMF57 23/06/2016 Call 11.500 1.295 1.295 0.000   0 1.295
SGMF67 23/06/2016 Put 11.500 2.480 2.480 0.000   0 2.480
SGMFM7 23/06/2016 Call 12.000 1.130 1.130 0.000   0 1.130
SGMFN7 23/06/2016 Put 12.000 2.790 2.790 0.000   0 2.790
SGMJG7 23/06/2016 Call 12.500 0.975 0.975 0.000   0 0.975
SGMJH7 23/06/2016 Put 12.500 3.130 3.130 0.000   0 3.130
SGMN87 23/06/2016 Call 13.000 0.845 0.845 0.000   0 0.845
SGMN97 23/06/2016 Put 13.000 3.480 3.480 0.000   0 3.480
SGMQR7 22/12/2016 Call 7.500 3.010 3.010 0.000   0 3.010
SGMQS7 22/12/2016 Put 7.500 0.585 0.585 0.000   0 0.585
SGMP97 22/12/2016 Call 8.000 2.695 2.695 0.000   0 2.695
SGMPK7 22/12/2016 Put 8.000 0.760 0.760 0.000   0 0.760
SGMMK7 22/12/2016 Call 8.500 2.410 2.410 0.000   0 2.410
SGMML7 22/12/2016 Put 8.500 0.955 0.955 0.000   0 0.955
SGMMS7 22/12/2016 Call 9.000 2.150 2.150 0.000   0 2.150
SGMMT7 22/12/2016 Put 9.000 1.180 1.180 0.000   0 1.180
SGMMI7 22/12/2016 Call 9.500 1.920 1.920 0.000   0 1.920
SGMMJ7 22/12/2016 Put 9.500 1.425 1.425 0.000   0 1.425
SGMMU7 22/12/2016 Call 10.000 1.710 1.710 0.000   0 1.710
SGMMV7 22/12/2016 Put 10.000 1.690 1.690 0.000   0 1.690
SGMMM7 22/12/2016 Call 10.500 1.525 1.525 0.000   0 1.525
SGMMN7 22/12/2016 Put 10.500 1.980 1.980 0.000   0 1.980
SGMMG7 22/12/2016 Call 11.000 1.350 1.350 0.000   0 1.350
SGMMH7 22/12/2016 Put 11.000 2.280 2.280 0.000   0 2.280
SGMMO7 22/12/2016 Call 11.500 1.205 1.205 0.000   0 1.205
SGMMP7 22/12/2016 Put 11.500 2.610 2.610 0.000   0 2.610
SGMME7 22/12/2016 Call 12.000 1.070 1.070 0.000   0 1.070
SGMMF7 22/12/2016 Put 12.000 2.945 2.945 0.000   0 2.945
SGMMQ7 22/12/2016 Call 12.500 0.955 0.955 0.000   0 0.955
SGMMR7 22/12/2016 Put 12.500 3.300 3.300 0.000   0 3.300
SGMNK7 22/12/2016 Call 13.000 0.845 0.845 0.000   0 0.845
SGMNL7 22/12/2016 Put 13.000 3.660 3.660 0.000   0 3.660

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.