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 10.715 Down -0.085 10.710 10.720 10.790 10.800 10.700 199,256 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMY97 30/10/2014 Call 0.010 10.695 10.695 0.000   0 10.795
SGMTY7 30/10/2014 Call 7.500 0.000 0.000 0.000   0 3.305
SGMTZ7 30/10/2014 Put 7.500 0.000 0.000 0.000   0 0.020
SGMTU7 30/10/2014 Call 7.750 2.955 2.955 0.000   0 3.055
SGMTV7 30/10/2014 Put 7.750 0.003 0.003 0.000   0 0.025
SGMTS7 30/10/2014 Call 8.000 0.000 0.000 0.000   0 2.805
SGMTT7 30/10/2014 Put 8.000 0.000 0.000 0.000   0 0.030
SGMT77 30/10/2014 Call 8.250 2.455 2.455 0.000   0 2.555
SGMT87 30/10/2014 Put 8.250 0.010 0.010 0.000   0 0.030
SGMSY7 30/10/2014 Call 8.500 2.205 2.205 0.000   0 2.305
SGMSZ7 30/10/2014 Put 8.500 0.015 0.015 0.000   0 0.030
SGMTF7 30/10/2014 Call 8.750 1.855 2.075 0.000   0 2.055
SGMTG7 30/10/2014 Put 8.750 0.020 0.020 0.000   0 0.035
SGMTP7 30/10/2014 Call 9.000 1.630 1.810 0.000   0 1.805
SGMTQ7 30/10/2014 Put 9.000 0.025 0.025 0.000   0 0.035
SGMT37 30/10/2014 Call 9.250 1.380 1.560 0.000   0 1.555
SGMT47 30/10/2014 Put 9.250 0.030 0.030 0.000   0 0.040
SGMT17 30/10/2014 Call 9.500 1.150 1.290 0.000   0 1.305
SGMT27 30/10/2014 Put 9.500 0.035 0.035 0.000   75 0.040
SGMTH7 30/10/2014 Call 9.750 0.910 1.050 0.000   0 1.060
SGMTI7 30/10/2014 Put 9.750 0.045 0.045 0.000   49 0.050
SGMTN7 30/10/2014 Call 10.000 0.670 0.810 0.000   0 0.815
SGMTO7 30/10/2014 Put 10.000 0.055 0.055 0.000   0 0.060
SGMCJ8 30/10/2014 Call 10.010 0.735 0.735 0.000   0 0.810
SGMCK8 30/10/2014 Put 10.010 0.055 0.055 0.000   0 0.060
SGMTB7 30/10/2014 Call 10.250 0.460 0.580 0.000   0 0.590
SGMTC7 30/10/2014 Put 10.250 0.035 0.060 0.000   0 0.085
SGMCM8 30/10/2014 Call 10.260 0.520 0.520 0.000   0 0.580
SGMCL8 30/10/2014 Put 10.260 0.085 0.085 0.000   0 0.085
SGMSW7 30/10/2014 Call 10.500 0.285 0.375 0.000   0 0.390
SGMSX7 30/10/2014 Put 10.500 0.080 0.125 0.000   40 0.130
SGMCN8 30/10/2014 Call 10.510 0.330 0.330 0.000   0 0.385
SGMCO8 30/10/2014 Put 10.510 0.135 0.135 0.000   0 0.135
SGMTL7 30/10/2014 Call 10.750 0.155 0.210 0.000   0 0.240
SGMTM7 30/10/2014 Put 10.750 0.175 0.235 0.000   700 0.215
SGMT57 30/10/2014 Call 11.000 0.060 0.105 0.000   25 0.130
SGMT67 30/10/2014 Put 11.000 0.320 0.400 0.000   25 0.340
SGMT97 30/10/2014 Call 11.250 0.015 0.050 0.000   0 0.070
SGMTA7 30/10/2014 Put 11.250 0.505 0.625 0.000   0 0.515
SGMTD7 30/10/2014 Call 11.500 0.000 0.040 0.000   30 0.035
SGMTE7 30/10/2014 Put 11.500 0.720 0.860 0.000   0 0.725
SGMTJ7 30/10/2014 Call 11.750 0.007 0.007 0.000   217 0.020
SGMTK7 30/10/2014 Put 11.750 0.965 1.105 0.000   59 0.960
SGMW57 30/10/2014 Call 12.000 0.003 0.003 0.000   1,060 0.010
SGMW67 30/10/2014 Put 12.000 1.215 1.355 0.000   0 1.200
SGMWF7 30/10/2014 Call 12.250 0.001 0.001 0.000   1,000 0.005
SGMWG7 30/10/2014 Put 12.250 1.445 1.625 0.000   0 1.450
SGMB88 30/10/2014 Call 12.260 0.001 0.001 0.000   0 0.005
SGMB98 30/10/2014 Put 12.260 1.555 1.555 0.000   0 1.450
SGMWH7 30/10/2014 Call 12.500 0.000 0.000 0.000   0 0.003
SGMWI7 30/10/2014 Put 12.500 1.800 1.800 0.000   0 1.700
SGMWZ7 30/10/2014 Call 12.750 0.000 0.000 0.000   0 0.001
SGMX17 30/10/2014 Put 12.750 2.050 2.050 0.000   0 1.950
SGMWX7 30/10/2014 Call 13.000 0.000 0.000 0.000   0 0.001
SGMWY7 30/10/2014 Put 13.000 2.300 2.300 0.000   0 2.200
SGMYK7 30/10/2014 Call 13.250 0.000 0.000 0.000   0 0.000
SGMYL7 30/10/2014 Put 13.250 2.550 2.550 0.000   0 2.450
SGMYM7 30/10/2014 Call 13.500 0.000 0.000 0.000   0 0.000
SGMYN7 30/10/2014 Put 13.500 0.000 0.000 0.000   0 2.700
SGMZE7 30/10/2014 Call 13.750 0.000 0.000 0.000   0 0.000
SGMZF7 30/10/2014 Put 13.750 0.000 0.000 0.000   0 2.950
SGMZU7 30/10/2014 Call 14.000 0.000 0.000 0.000   0 0.000
SGMZV7 30/10/2014 Put 14.000 3.300 3.300 0.000   0 3.200
SGMCG8 27/11/2014 Call 0.010 10.720 10.720 0.000   0 10.820
SGMUY7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 3.325
SGMUZ7 27/11/2014 Put 7.500 0.000 0.000 0.000   0 0.020
SGMUW7 27/11/2014 Call 7.750 2.970 2.970 0.000   0 3.075
SGMUX7 27/11/2014 Put 7.750 0.005 0.005 0.000   0 0.030
SGMU17 27/11/2014 Call 8.000 0.000 0.000 0.000   0 2.830
SGMU27 27/11/2014 Put 8.000 0.000 0.000 0.000   0 0.030
SGMUN7 27/11/2014 Call 8.250 2.480 2.480 0.000   0 2.580
SGMUO7 27/11/2014 Put 8.250 0.015 0.015 0.000   0 0.035
SGMUF7 27/11/2014 Call 8.500 2.235 2.235 0.000   0 2.330
SGMUG7 27/11/2014 Put 8.500 0.020 0.020 0.000   0 0.040
SGMU97 27/11/2014 Call 8.750 1.890 2.110 0.000   0 2.085
SGMUA7 27/11/2014 Put 8.750 0.030 0.030 0.000   0 0.045
SGMU77 27/11/2014 Call 9.000 1.670 1.850 0.000   0 1.840
SGMU87 27/11/2014 Put 9.000 0.040 0.040 0.000   0 0.050
SGMUR7 27/11/2014 Call 9.250 1.435 1.615 0.000   0 1.600
SGMUS7 27/11/2014 Put 9.250 0.030 0.060 0.000   0 0.060
SGMUL7 27/11/2014 Call 9.500 1.205 1.385 0.000   0 1.370
SGMUM7 27/11/2014 Put 9.500 0.040 0.080 0.000   0 0.075
SGMUB7 27/11/2014 Call 9.750 1.005 1.145 0.000   0 1.150
SGMUC7 27/11/2014 Put 9.750 0.060 0.110 0.000   0 0.100
SGMU57 27/11/2014 Call 10.000 0.800 0.940 0.000   1 0.940
SGMU67 27/11/2014 Put 10.000 0.100 0.150 0.000   0 0.140
SGMUP7 27/11/2014 Call 10.250 0.630 0.750 0.000   120 0.745
SGMUQ7 27/11/2014 Put 10.250 0.165 0.220 0.000   0 0.190
SGMUJ7 27/11/2014 Call 10.500 0.475 0.565 0.000   0 0.575
SGMUK7 27/11/2014 Put 10.500 0.235 0.300 0.000   180 0.270
SGMU37 27/11/2014 Call 10.750 0.345 0.410 0.000   0 0.430
SGMU47 27/11/2014 Put 10.750 0.350 0.415 0.000   14,844 0.365
SGMUT7 27/11/2014 Call 11.000 0.230 0.295 0.000   80 0.305
SGMUU7 27/11/2014 Put 11.000 0.470 0.565 0.000   0 0.490
SGMUH7 27/11/2014 Call 11.250 0.150 0.200 0.000   0 0.210
SGMUI7 27/11/2014 Put 11.250 0.620 0.735 0.000   0 0.645
SGMUD7 27/11/2014 Call 11.500 0.090 0.125 0.000   0 0.140
SGMUE7 27/11/2014 Put 11.500 0.805 0.935 0.000   0 0.825
SGMVY7 27/11/2014 Call 11.750 0.050 0.090 0.000   14,844 0.090
SGMVZ7 27/11/2014 Put 11.750 1.015 1.155 0.000   0 1.020
SGMW77 27/11/2014 Call 12.000 0.015 0.060 0.000   1,850 0.060
SGMW87 27/11/2014 Put 12.000 1.220 1.400 0.000   0 1.235
SGMWL7 27/11/2014 Call 12.250 0.010 0.040 0.000   0 0.040
SGMWM7 27/11/2014 Put 12.250 1.455 1.635 0.000   0 1.465
SGMWJ7 27/11/2014 Call 12.500 0.003 0.040 0.000   0 0.030
SGMWK7 27/11/2014 Put 12.500 1.805 1.805 0.000   0 1.700
SGMX27 27/11/2014 Call 12.750 0.015 0.015 0.000   0 0.025
SGMX37 27/11/2014 Put 12.750 2.050 2.050 0.000   0 1.950
SGMX47 27/11/2014 Call 13.000 0.008 0.008 0.000   0 0.020
SGMX57 27/11/2014 Put 13.000 2.300 2.300 0.000   0 2.200
SGMYO7 27/11/2014 Call 13.250 0.005 0.005 0.000   0 0.015
SGMYP7 27/11/2014 Put 13.250 2.550 2.550 0.000   0 2.450
SGMYQ7 27/11/2014 Call 13.500 0.000 0.000 0.000   0 0.010
SGMYR7 27/11/2014 Put 13.500 0.000 0.000 0.000   0 2.700
SGMZG7 27/11/2014 Call 13.750 0.002 0.002 0.000   0 0.007
SGMZH7 27/11/2014 Put 13.750 3.050 3.050 0.000   0 2.950
SGMZW7 27/11/2014 Call 14.000 0.000 0.000 0.000   0 0.005
SGMZX7 27/11/2014 Put 14.000 3.300 3.300 0.000   0 3.200
SGMMW7 18/12/2014 Call 0.010 10.735 10.735 0.000   0 10.835
SGMDZ9 18/12/2014 Call 6.500 0.000 0.000 0.000   0 4.330
SGME19 18/12/2014 Put 6.500 0.000 0.000 0.000   19 0.015
SGMB69 18/12/2014 Call 7.000 0.000 0.000 0.000   0 3.830
SGMB79 18/12/2014 Put 7.000 0.000 0.000 0.000   50 0.025
SGMYU8 18/12/2014 Call 7.500 0.000 0.000 0.000   0 3.335
SGMYV8 18/12/2014 Put 7.500 0.000 0.000 0.000   0 0.035
SGMS37 18/12/2014 Call 7.750 2.985 2.985 0.000   0 3.090
SGMS47 18/12/2014 Put 7.750 0.003 0.003 0.000   0 0.035
SGMXW8 18/12/2014 Call 8.000 0.000 0.000 0.000   0 2.845
SGMXY8 18/12/2014 Put 8.000 0.000 0.000 0.000   0 0.040
SGMQL7 18/12/2014 Call 8.250 2.495 2.495 0.000   0 2.600
SGMQM7 18/12/2014 Put 8.250 0.010 0.010 0.000   229 0.045
SGMXU8 18/12/2014 Call 8.500 2.255 2.255 0.000   0 2.360
SGMXV8 18/12/2014 Put 8.500 0.020 0.020 0.000   39 0.050
SGMM47 18/12/2014 Call 8.750 1.925 2.145 0.000   0 2.120
SGMM57 18/12/2014 Put 8.750 0.006 0.065 0.000   0 0.055
SGMXM8 18/12/2014 Call 9.000 1.710 1.890 0.000   0 1.880
SGMXN8 18/12/2014 Put 9.000 0.040 0.070 0.000   0 0.070
SGMMC7 18/12/2014 Call 9.250 1.480 1.660 0.000   0 1.650
SGMMD7 18/12/2014 Put 9.250 0.050 0.095 0.000   0 0.085
SGMXS8 18/12/2014 Call 9.500 1.265 1.445 0.000   0 1.425
SGMXT8 18/12/2014 Put 9.500 0.080 0.125 0.000   55 0.110
SGMM27 18/12/2014 Call 9.750 1.075 1.215 0.000   0 1.215
SGMM37 18/12/2014 Put 9.750 0.110 0.165 0.000   0 0.145
SGMXK8 18/12/2014 Call 10.000 0.880 1.020 0.000   0 1.015
SGMXL8 18/12/2014 Put 10.000 0.160 0.220 0.000   20 0.195
SGMMA7 18/12/2014 Call 10.250 0.720 0.840 0.000   1 0.835
SGMMB7 18/12/2014 Put 10.250 0.225 0.295 0.000   20 0.260
SGMY28 18/12/2014 Call 10.500 0.570 0.670 0.000   113 0.670
SGMY38 18/12/2014 Put 10.500 0.315 0.390 0.000   0 0.345
SGMLZ7 18/12/2014 Call 10.750 0.425 0.535 0.000   40 0.525
SGMM17 18/12/2014 Put 10.750 0.415 0.515 0.000   10 0.450
SGMXO8 18/12/2014 Call 11.000 0.325 0.405 0.000   2,100 0.400
SGMXP8 18/12/2014 Put 11.000 0.545 0.645 0.000   2,030 0.575
SGMM67 18/12/2014 Call 11.250 0.230 0.300 0.000   52 0.295
SGMM77 18/12/2014 Put 11.250 0.690 0.815 0.000   20 0.720
SGMXZ8 18/12/2014 Call 11.500 0.165 0.215 0.000   2,000 0.215
SGMY18 18/12/2014 Put 11.500 0.865 0.985 0.000   0 0.885
SGMLX7 18/12/2014 Call 11.750 0.105 0.155 0.000   0 0.150
SGMLY7 18/12/2014 Put 11.750 1.060 1.200 0.000   0 1.075
SGMXQ8 18/12/2014 Call 12.000 0.065 0.105 0.000   100 0.105
SGMXR8 18/12/2014 Put 12.000 1.250 1.430 0.000   0 1.275
SGMM87 18/12/2014 Call 12.250 0.035 0.080 0.000   10 0.070
SGMM97 18/12/2014 Put 12.250 1.475 1.655 0.000   0 1.495
SGMKS9 18/12/2014 Call 12.500 0.015 0.050 0.000   60 0.050
SGMKT9 18/12/2014 Put 12.500 1.815 1.815 0.000   0 1.720
SGMNY7 18/12/2014 Call 12.750 0.010 0.040 0.000   80 0.035
SGMNZ7 18/12/2014 Put 12.750 2.055 2.055 0.000   0 1.960
SGMUF9 18/12/2014 Call 13.000 0.025 0.025 0.000   10 0.025
SGMUG9 18/12/2014 Put 13.000 2.300 2.300 0.000   0 2.200
SGMYS7 18/12/2014 Call 13.250 0.020 0.020 0.000   0 0.020
SGMYT7 18/12/2014 Put 13.250 2.550 2.550 0.000   0 2.450
SGMYU7 18/12/2014 Call 13.500 0.000 0.000 0.000   0 0.015
SGMYV7 18/12/2014 Put 13.500 0.000 0.000 0.000   0 2.700
SGMZI7 18/12/2014 Call 13.750 0.010 0.010 0.000   0 0.010
SGMZJ7 18/12/2014 Put 13.750 3.050 3.050 0.000   0 2.950
SGMZY7 18/12/2014 Call 14.000 0.009 0.009 0.000   0 0.007
SGMB18 18/12/2014 Put 14.000 3.300 3.300 0.000   0 3.200
SGMEH8 29/01/2015 Call 8.750 2.080 2.080 0.000   0 2.180
SGMEI8 29/01/2015 Put 8.750 0.055 0.095 0.000   0 0.075
SGME68 29/01/2015 Call 9.000 1.865 1.865 0.000   0 1.955
SGME78 29/01/2015 Put 9.000 0.075 0.115 0.000   0 0.100
SGMYA7 29/01/2015 Call 9.250 1.650 1.650 0.000   0 1.735
SGMYB7 29/01/2015 Put 9.250 0.105 0.145 0.000   0 0.125
SGMXJ7 29/01/2015 Call 9.500 1.445 1.445 0.000   0 1.530
SGMXK7 29/01/2015 Put 9.500 0.140 0.185 0.000   0 0.165
SGMXC7 29/01/2015 Call 9.750 1.250 1.250 0.000   0 1.330
SGMXD7 29/01/2015 Put 9.750 0.185 0.245 0.000   0 0.210
SGMY17 29/01/2015 Call 10.000 1.065 1.065 0.000   0 1.140
SGMY27 29/01/2015 Put 10.000 0.245 0.310 0.000   0 0.270
SGMXL7 29/01/2015 Call 10.250 0.835 0.965 0.000   0 0.965
SGMXM7 29/01/2015 Put 10.250 0.315 0.395 0.000   0 0.345
SGMXH7 29/01/2015 Call 10.500 0.685 0.805 0.000   0 0.800
SGMXI7 29/01/2015 Put 10.500 0.410 0.490 0.000   0 0.435
SGMXA7 29/01/2015 Call 10.750 0.555 0.660 0.000   30 0.660
SGMXB7 29/01/2015 Put 10.750 0.510 0.605 0.000   0 0.540
SGMXY7 29/01/2015 Call 11.000 0.435 0.535 0.000   0 0.535
SGMXZ7 29/01/2015 Put 11.000 0.635 0.740 0.000   0 0.665
SGMXN7 29/01/2015 Call 11.250 0.340 0.425 0.000   0 0.425
SGMXO7 29/01/2015 Put 11.250 0.775 0.895 0.000   0 0.810
SGMX87 29/01/2015 Call 11.500 0.255 0.335 0.000   0 0.330
SGMX97 29/01/2015 Put 11.500 0.935 1.065 0.000   0 0.965
SGMXT7 29/01/2015 Call 11.750 0.190 0.255 0.000   80 0.255
SGMXU7 29/01/2015 Put 11.750 1.205 1.205 0.000   0 1.140
SGMXP7 29/01/2015 Call 12.000 0.135 0.195 0.000   0 0.190
SGMXQ7 29/01/2015 Put 12.000 1.405 1.405 0.000   0 1.330
SGMXF7 29/01/2015 Call 12.250 0.095 0.145 0.000   0 0.140
SGMXG7 29/01/2015 Put 12.250 1.615 1.615 0.000   0 1.530
SGMX67 29/01/2015 Call 12.500 0.065 0.110 0.000   0 0.105
SGMX77 29/01/2015 Put 12.500 1.835 1.835 0.000   0 1.745
SGMXV7 29/01/2015 Call 12.750 0.040 0.080 0.000   0 0.075
SGMXW7 29/01/2015 Put 12.750 2.070 2.070 0.000   0 1.970
SGMXR7 29/01/2015 Call 13.000 0.025 0.060 0.000   0 0.055
SGMXS7 29/01/2015 Put 13.000 2.310 2.310 0.000   0 2.205
SGMYW7 29/01/2015 Call 13.250 0.010 0.040 0.000   0 0.040
SGMYX7 29/01/2015 Put 13.250 2.550 2.550 0.000   0 2.450
SGMYZ7 29/01/2015 Call 13.500 0.004 0.040 0.000   0 0.035
SGMZ17 29/01/2015 Put 13.500 0.000 0.000 0.000   0 2.700
SGMZK7 29/01/2015 Call 13.750 0.015 0.015 0.000   0 0.030
SGMZL7 29/01/2015 Put 13.750 3.050 3.050 0.000   0 2.950
SGMB28 29/01/2015 Call 14.000 0.010 0.010 0.000   0 0.035
SGMB38 29/01/2015 Put 14.000 0.000 0.000 0.000   0 3.200
SGMEJ8 26/02/2015 Call 8.750 2.135 2.135 0.000   0 2.245
SGMEK8 26/02/2015 Put 8.750 0.110 0.110 0.000   0 0.110
SGME88 26/02/2015 Call 9.000 1.925 1.925 0.000   0 2.030
SGME98 26/02/2015 Put 9.000 0.140 0.140 0.000   0 0.140
SGME28 26/02/2015 Call 9.250 1.720 1.720 0.000   0 1.820
SGME38 26/02/2015 Put 9.250 0.180 0.180 0.000   0 0.180
SGMDX8 26/02/2015 Call 9.500 1.525 1.525 0.000   0 1.620
SGMDY8 26/02/2015 Put 9.500 0.230 0.230 0.000   0 0.225
SGMCP8 26/02/2015 Call 9.750 1.335 1.335 0.000   0 1.425
SGMCQ8 26/02/2015 Put 9.750 0.290 0.290 0.000   0 0.280
SGMCH8 26/02/2015 Call 10.000 1.155 1.155 0.000   0 1.245
SGMCI8 26/02/2015 Put 10.000 0.360 0.360 0.000   0 0.350
SGMC58 26/02/2015 Call 10.250 0.995 0.995 0.000   0 1.075
SGMC68 26/02/2015 Put 10.250 0.450 0.450 0.000   0 0.435
SGMBQ8 26/02/2015 Call 10.500 0.845 0.845 0.000   13 0.920
SGMBR8 26/02/2015 Put 10.500 0.550 0.550 0.000   0 0.525
SGMBU8 26/02/2015 Call 10.750 0.710 0.710 0.000   0 0.780
SGMBV8 26/02/2015 Put 10.750 0.660 0.660 0.000   0 0.635
SGMC78 26/02/2015 Call 11.000 0.590 0.590 0.000   0 0.655
SGMC88 26/02/2015 Put 11.000 0.790 0.790 0.000   0 0.760
SGMBL8 26/02/2015 Call 11.250 0.485 0.485 0.000   0 0.545
SGMBM8 26/02/2015 Put 11.250 0.935 0.935 0.000   0 0.895
SGMBJ8 26/02/2015 Call 11.500 0.390 0.390 0.000   0 0.440
SGMBK8 26/02/2015 Put 11.500 1.090 1.090 0.000   0 1.045
SGMBW8 26/02/2015 Call 11.750 0.310 0.310 0.000   0 0.360
SGMBX8 26/02/2015 Put 11.750 1.260 1.260 0.000   0 1.210
SGMC98 26/02/2015 Call 12.000 0.245 0.245 0.000   0 0.290
SGMCF8 26/02/2015 Put 12.000 1.450 1.450 0.000   0 1.390
SGMBO8 26/02/2015 Call 12.250 0.190 0.190 0.000   0 0.225
SGMBP8 26/02/2015 Put 12.250 1.650 1.650 0.000   0 1.580
SGMBH8 26/02/2015 Call 12.500 0.145 0.145 0.000   0 0.175
SGMBI8 26/02/2015 Put 12.500 1.860 1.860 0.000   0 1.785
SGMBY8 26/02/2015 Call 12.750 0.110 0.110 0.000   0 0.135
SGMBZ8 26/02/2015 Put 12.750 2.085 2.085 0.000   0 2.000
SGMC38 26/02/2015 Call 13.000 0.080 0.080 0.000   0 0.100
SGMC48 26/02/2015 Put 13.000 2.320 2.320 0.000   0 2.225
SGMBS8 26/02/2015 Call 13.250 0.060 0.060 0.000   0 0.075
SGMBT8 26/02/2015 Put 13.250 2.555 2.555 0.000   0 2.455
SGMBF8 26/02/2015 Call 13.500 0.000 0.000 0.000   0 0.055
SGMBG8 26/02/2015 Put 13.500 0.000 0.000 0.000   0 2.700
SGMC18 26/02/2015 Call 13.750 0.000 0.000 0.000   0 0.040
SGMC28 26/02/2015 Put 13.750 3.050 3.050 0.000   0 2.950
SGMST7 26/03/2015 Call 0.010 10.715 10.715 0.000   0 10.815
SGMCH7 26/03/2015 Call 6.500 0.000 0.000 0.000   0 4.380
SGMCI7 26/03/2015 Put 6.500 0.000 0.000 0.000   0 0.030
SGMXJ9 26/03/2015 Call 7.000 0.000 0.000 0.000   0 3.895
SGMXK9 26/03/2015 Put 7.000 0.000 0.000 0.000   1 0.040
SGMXA9 26/03/2015 Call 7.500 0.000 0.000 0.000   0 3.415
SGMXB9 26/03/2015 Put 7.500 0.000 0.000 0.000   1 0.050
SGMTW7 26/03/2015 Call 7.750 3.065 3.065 0.000   0 3.175
SGMTX7 26/03/2015 Put 7.750 0.045 0.045 0.000   0 0.060
SGMX19 26/03/2015 Call 8.000 0.000 0.000 0.000   0 2.940
SGMX29 26/03/2015 Put 8.000 0.000 0.000 0.000   0 0.070
SGMSP7 26/03/2015 Call 8.250 2.600 2.600 0.000   0 2.710
SGMSQ7 26/03/2015 Put 8.250 0.000 0.000 0.000   0 0.090
SGMWU9 26/03/2015 Call 8.500 2.380 2.380 0.000   0 2.485
SGMWV9 26/03/2015 Put 8.500 0.115 0.115 0.000   0 0.115
SGMSJ7 26/03/2015 Call 8.750 2.160 2.160 0.000   0 2.260
SGMSK7 26/03/2015 Put 8.750 0.150 0.150 0.000   0 0.145
SGMX39 26/03/2015 Call 9.000 1.955 1.955 0.000   0 2.045
SGMX49 26/03/2015 Put 9.000 0.190 0.190 0.000   0 0.180
SGMSR7 26/03/2015 Call 9.250 1.750 1.750 0.000   0 1.840
SGMSS7 26/03/2015 Put 9.250 0.245 0.245 0.000   0 0.225
SGMWS9 26/03/2015 Call 9.500 1.560 1.560 0.000   0 1.645
SGMWT9 26/03/2015 Put 9.500 0.300 0.300 0.000   0 0.280
SGMSH7 26/03/2015 Call 9.750 1.380 1.380 0.000   0 1.455
SGMSI7 26/03/2015 Put 9.750 0.370 0.370 0.000   0 0.345
SGMWM9 26/03/2015 Call 10.000 1.205 1.205 0.000   0 1.275
SGMWN9 26/03/2015 Put 10.000 0.450 0.450 0.000   0 0.420
SGMSF7 26/03/2015 Call 10.250 1.045 1.045 0.000   0 1.110
SGMSG7 26/03/2015 Put 10.250 0.540 0.540 0.000   0 0.510
SGMWW9 26/03/2015 Call 10.500 0.900 0.900 0.000   0 0.960
SGMWX9 26/03/2015 Put 10.500 0.645 0.645 0.000   0 0.610
SGMSL7 26/03/2015 Call 10.750 0.765 0.765 0.000   118 0.820
SGMSM7 26/03/2015 Put 10.750 0.765 0.765 0.000   12 0.725
SGMWO9 26/03/2015 Call 11.000 0.645 0.645 0.000   0 0.695
SGMWP9 26/03/2015 Put 11.000 0.895 0.895 0.000   0 0.850
SGMSN7 26/03/2015 Call 11.250 0.540 0.540 0.000   0 0.580
SGMSO7 26/03/2015 Put 11.250 1.040 1.040 0.000   0 0.990
SGMWY9 26/03/2015 Call 11.500 0.445 0.445 0.000   0 0.480
SGMWZ9 26/03/2015 Put 11.500 1.195 1.195 0.000   0 1.140
SGMSU7 26/03/2015 Call 11.750 0.360 0.360 0.000   0 0.400
SGMSV7 26/03/2015 Put 11.750 1.365 1.365 0.000   0 1.300
SGMWQ9 26/03/2015 Call 12.000 0.290 0.290 0.000   0 0.325
SGMWR9 26/03/2015 Put 12.000 1.545 1.545 0.000   0 1.475
SGMWN7 26/03/2015 Call 12.250 0.230 0.230 0.000   44 0.265
SGMWO7 26/03/2015 Put 12.250 1.740 1.740 0.000   0 1.660
SGMYS9 26/03/2015 Call 12.500 0.180 0.180 0.000   0 0.215
SGMYT9 26/03/2015 Put 12.500 1.940 1.940 0.000   0 1.855
SGMY37 26/03/2015 Call 12.750 0.145 0.145 0.000   100 0.170
SGMY47 26/03/2015 Put 12.750 2.155 2.155 0.000   0 2.060
SGMZ69 26/03/2015 Call 13.000 0.110 0.110 0.000   61 0.130
SGMZ79 26/03/2015 Put 13.000 2.370 2.370 0.000   0 2.275
SGMZ27 26/03/2015 Call 13.250 0.085 0.085 0.000   0 0.100
SGMZ37 26/03/2015 Put 13.250 2.600 2.600 0.000   0 2.500
SGMZ47 26/03/2015 Call 13.500 0.000 0.000 0.000   7 0.075
SGMZ57 26/03/2015 Put 13.500 0.000 0.000 0.000   0 2.725
SGMZM7 26/03/2015 Call 13.750 0.050 0.050 0.000   232 0.055
SGMZN7 26/03/2015 Put 13.750 3.065 3.065 0.000   0 2.960
SGMB48 26/03/2015 Call 14.000 0.040 0.040 0.000   205 0.040
SGMB58 26/03/2015 Put 14.000 3.305 3.305 0.000   0 3.205
SGMVV7 25/06/2015 Call 0.010 10.785 10.785 0.000   0 10.890
SGMVW7 25/06/2015 Call 7.750 3.110 3.110 0.000   0 3.230
SGMVX7 25/06/2015 Put 7.750 0.105 0.105 0.000   0 0.120
SGMVT7 25/06/2015 Call 8.000 0.000 0.000 0.000   0 3.010
SGMVU7 25/06/2015 Put 8.000 0.000 0.000 0.000   0 0.150
SGMVL7 25/06/2015 Call 8.250 0.000 0.000 0.000   0 2.795
SGMVM7 25/06/2015 Put 8.250 0.175 0.175 0.000   0 0.180
SGMV57 25/06/2015 Call 8.500 2.480 2.480 0.000   0 2.585
SGMV67 25/06/2015 Put 8.500 0.220 0.220 0.000   0 0.220
SGMVF7 25/06/2015 Call 8.750 2.280 2.280 0.000   0 2.375
SGMVG7 25/06/2015 Put 8.750 0.270 0.270 0.000   0 0.260
SGMVR7 25/06/2015 Call 9.000 2.090 2.090 0.000   0 2.180
SGMVS7 25/06/2015 Put 9.000 0.330 0.330 0.000   0 0.315
SGMVN7 25/06/2015 Call 9.250 1.910 1.910 0.000   0 1.990
SGMVO7 25/06/2015 Put 9.250 0.395 0.395 0.000   0 0.370
SGMV77 25/06/2015 Call 9.500 1.735 1.735 0.000   0 1.810
SGMV87 25/06/2015 Put 9.500 0.465 0.465 0.000   0 0.440
SGMVD7 25/06/2015 Call 9.750 1.570 1.570 0.000   0 1.635
SGMVE7 25/06/2015 Put 9.750 0.545 0.545 0.000   0 0.515
SGMVJ7 25/06/2015 Call 10.000 1.410 1.410 0.000   0 1.475
SGMVK7 25/06/2015 Put 10.000 0.635 0.635 0.000   0 0.605
SGMV37 25/06/2015 Call 10.250 1.265 1.265 0.000   0 1.320
SGMV47 25/06/2015 Put 10.250 0.735 0.735 0.000   0 0.700
SGMVB7 25/06/2015 Call 10.500 1.125 1.125 0.000   0 1.180
SGMVC7 25/06/2015 Put 10.500 0.845 0.845 0.000   0 0.810
SGMVP7 25/06/2015 Call 10.750 0.995 0.995 0.000   0 1.045
SGMVQ7 25/06/2015 Put 10.750 0.965 0.965 0.000   0 0.925
SGMVH7 25/06/2015 Call 11.000 0.875 0.875 0.000   0 0.930
SGMVI7 25/06/2015 Put 11.000 1.095 1.095 0.000   0 1.050
SGMV17 25/06/2015 Call 11.250 0.770 0.770 0.000   0 0.815
SGMV27 25/06/2015 Put 11.250 1.235 1.235 0.000   0 1.185
SGMV97 25/06/2015 Call 11.500 0.670 0.670 0.000   0 0.715
SGMVA7 25/06/2015 Put 11.500 1.385 1.385 0.000   0 1.335
SGMW17 25/06/2015 Call 11.750 0.580 0.580 0.000   0 0.620
SGMW27 25/06/2015 Put 11.750 1.545 1.545 0.000   0 1.490
SGMW97 25/06/2015 Call 12.000 0.500 0.500 0.000   0 0.540
SGMWA7 25/06/2015 Put 12.000 1.715 1.715 0.000   0 1.655
SGMWR7 25/06/2015 Call 12.250 0.430 0.430 0.000   0 0.465
SGMWS7 25/06/2015 Put 12.250 1.895 1.895 0.000   0 1.825
SGMWP7 25/06/2015 Call 12.500 0.365 0.365 0.000   0 0.400
SGMWQ7 25/06/2015 Put 12.500 2.085 2.085 0.000   0 2.010
SGMY77 25/06/2015 Call 12.750 0.310 0.310 0.000   0 0.340
SGMY87 25/06/2015 Put 12.750 2.280 2.280 0.000   0 2.200
SGMY57 25/06/2015 Call 13.000 0.265 0.265 0.000   0 0.290
SGMY67 25/06/2015 Put 13.000 2.485 2.485 0.000   0 2.400
SGMZ67 25/06/2015 Call 13.250 0.225 0.225 0.000   0 0.240
SGMZ77 25/06/2015 Put 13.250 2.695 2.695 0.000   0 2.600
SGMZ87 25/06/2015 Call 13.500 0.000 0.000 0.000   0 0.205
SGMZ97 25/06/2015 Put 13.500 0.000 0.000 0.000   0 2.815
SGMZO7 25/06/2015 Call 13.750 0.160 0.160 0.000   0 0.170
SGMZP7 25/06/2015 Put 13.750 0.000 0.000 0.000   0 3.035
SGMB68 25/06/2015 Call 14.000 0.140 0.140 0.000   0 0.140
SGMB78 25/06/2015 Put 14.000 3.360 3.360 0.000   0 3.260
SGMDW8 24/09/2015 Call 0.010 10.855 10.855 0.000   0 10.960
SGMEL8 24/09/2015 Call 8.750 2.445 2.445 0.000   0 2.530
SGMEM8 24/09/2015 Put 8.750 0.390 0.390 0.000   0 0.370
SGMEF8 24/09/2015 Call 9.000 2.265 2.265 0.000   0 2.345
SGMEG8 24/09/2015 Put 9.000 0.455 0.455 0.000   0 0.430
SGME48 24/09/2015 Call 9.250 2.100 2.100 0.000   0 2.170
SGME58 24/09/2015 Put 9.250 0.525 0.525 0.000   0 0.505
SGMDZ8 24/09/2015 Call 9.500 1.935 1.935 0.000   0 1.995
SGME18 24/09/2015 Put 9.500 0.600 0.600 0.000   0 0.575
SGMDQ8 24/09/2015 Call 9.750 1.780 1.780 0.000   0 1.840
SGMDR8 24/09/2015 Put 9.750 0.690 0.690 0.000   0 0.665
SGMD48 24/09/2015 Call 10.000 1.620 1.620 0.000   0 1.680
SGMD58 24/09/2015 Put 10.000 0.780 0.780 0.000   0 0.755
SGMCV8 24/09/2015 Call 10.250 1.480 1.480 0.000   0 1.535
SGMCW8 24/09/2015 Put 10.250 0.890 0.890 0.000   0 0.860
SGMDK8 24/09/2015 Call 10.500 1.340 1.340 0.000   0 1.400
SGMDL8 24/09/2015 Put 10.500 1.000 1.000 0.000   0 0.970
SGMDO8 24/09/2015 Call 10.750 1.215 1.215 0.000   0 1.265
SGMDP8 24/09/2015 Put 10.750 1.125 1.125 0.000   0 1.085
SGMD68 24/09/2015 Call 11.000 1.095 1.095 0.000   0 1.150
SGMD78 24/09/2015 Put 11.000 1.255 1.255 0.000   0 1.215
SGMCT8 24/09/2015 Call 11.250 0.985 0.985 0.000   0 1.030
SGMCU8 24/09/2015 Put 11.250 1.390 1.390 0.000   0 1.345
SGMDM8 24/09/2015 Call 11.500 0.885 0.885 0.000   0 0.930
SGMDN8 24/09/2015 Put 11.500 1.540 1.540 0.000   0 1.490
SGMDU8 24/09/2015 Call 11.750 0.785 0.785 0.000   0 0.835
SGMDV8 24/09/2015 Put 11.750 1.690 1.690 0.000   0 1.640
SGMCR8 24/09/2015 Call 12.000 0.705 0.705 0.000   0 0.745
SGMCS8 24/09/2015 Put 12.000 1.860 1.860 0.000   0 1.800
SGMCX8 24/09/2015 Call 12.250 0.625 0.625 0.000   0 0.665
SGMCY8 24/09/2015 Put 12.250 2.030 2.030 0.000   0 1.970
SGMDS8 24/09/2015 Call 12.500 0.550 0.550 0.000   0 0.585
SGMDT8 24/09/2015 Put 12.500 2.210 2.210 0.000   0 2.140
SGMD28 24/09/2015 Call 12.750 0.485 0.485 0.000   0 0.520
SGMD38 24/09/2015 Put 12.750 2.400 2.400 0.000   0 2.325
SGMD88 24/09/2015 Call 13.000 0.425 0.425 0.000   0 0.460
SGMD98 24/09/2015 Put 13.000 2.595 2.595 0.000   0 2.515
SGMCZ8 24/09/2015 Call 13.250 0.380 0.380 0.000   0 0.400
SGMD18 24/09/2015 Put 13.250 2.800 2.800 0.000   0 2.705

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.