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 * 10.580 Up 0.300 10.300 10.700 10.320 10.680 10.320 621,178 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMCG8 27/11/2014 Call 0.010 10.570 10.570 0.000   0 10.275
SGMUY7 27/11/2014 Call 7.500 3.080 3.080 0.000   0 2.785
SGMUZ7 27/11/2014 Put 7.500 0.000 0.000 0.000   0 0.000
SGMUW7 27/11/2014 Call 7.750 2.830 2.830 0.000   0 2.535
SGMUX7 27/11/2014 Put 7.750 0.000 0.000 0.000   0 0.001
SGMU17 27/11/2014 Call 8.000 2.580 2.580 0.000   0 2.285
SGMU27 27/11/2014 Put 8.000 0.000 0.000 0.000   0 0.002
SGMUN7 27/11/2014 Call 8.250 2.330 2.330 0.000   0 2.035
SGMUO7 27/11/2014 Put 8.250 0.000 0.000 0.000   0 0.004
SGMUF7 27/11/2014 Call 8.500 2.080 2.080 0.000   0 1.790
SGMUG7 27/11/2014 Put 8.500 0.000 0.000 0.000   0 0.007
SGMU97 27/11/2014 Call 8.750 1.830 1.830 0.000   0 1.540
SGMUA7 27/11/2014 Put 8.750 0.000 0.000 0.000   0 0.010
SGMU77 27/11/2014 Call 9.000 1.580 1.580 0.000   0 1.290
SGMU87 27/11/2014 Put 9.000 0.000 0.000 0.000   0 0.015
SGMUR7 27/11/2014 Call 9.250 1.330 1.330 0.000   0 1.045
SGMUS7 27/11/2014 Put 9.250 0.000 0.000 0.000   0 0.020
SGMUL7 27/11/2014 Call 9.500 1.080 1.080 0.000   0 0.800
SGMUM7 27/11/2014 Put 9.500 0.001 0.001 0.000   0 0.030
SGMUB7 27/11/2014 Call 9.750 0.830 0.830 0.000   0 0.570
SGMUC7 27/11/2014 Put 9.750 0.004 0.004 0.000   0 0.045
SGMU57 27/11/2014 Call 10.000 0.585 0.585 0.000   1 0.360
SGMU67 27/11/2014 Put 10.000 0.015 0.015 0.000   0 0.080
SGMUP7 27/11/2014 Call 10.250 0.355 0.355 0.000   120 0.190
SGMUQ7 27/11/2014 Put 10.250 0.050 0.050 0.000   1,335 0.155
SGMUJ7 27/11/2014 Call 10.500 0.170 0.170 0.000   0 0.085
SGMUK7 27/11/2014 Put 10.500 0.125 0.125 0.000   180 0.290
SGMU37 27/11/2014 Call 10.750 0.060 0.060 0.000   130 0.030
SGMU47 27/11/2014 Put 10.750 0.270 0.270 0.000   15,228 0.485
SGMUT7 27/11/2014 Call 11.000 0.015 0.015 0.000   150 0.008
SGMUU7 27/11/2014 Put 11.000 0.465 0.465 0.000   0 0.720
SGMUH7 27/11/2014 Call 11.250 0.003 0.003 0.000   55 0.002
SGMUI7 27/11/2014 Put 11.250 0.690 0.690 0.000   0 0.970
SGMUD7 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
SGMUE7 27/11/2014 Put 11.500 0.930 0.930 0.000   0 1.220
SGMVY7 27/11/2014 Call 11.750 0.000 0.000 0.000   14,844 0.000
SGMVZ7 27/11/2014 Put 11.750 1.175 1.175 0.000   0 1.470
SGMW77 27/11/2014 Call 12.000 0.000 0.000 0.000   1,850 0.000
SGMW87 27/11/2014 Put 12.000 1.425 1.425 0.000   0 1.720
SGMWL7 27/11/2014 Call 12.250 0.000 0.000 0.000   0 0.000
SGMWM7 27/11/2014 Put 12.250 1.670 1.670 0.000   0 1.970
SGMWJ7 27/11/2014 Call 12.500 0.000 0.000 0.000   0 0.000
SGMWK7 27/11/2014 Put 12.500 1.920 1.920 0.000   0 2.220
SGMX27 27/11/2014 Call 12.750 0.000 0.000 0.000   0 0.000
SGMX37 27/11/2014 Put 12.750 2.170 2.170 0.000   0 2.470
SGMX47 27/11/2014 Call 13.000 0.000 0.000 0.000   0 0.000
SGMX57 27/11/2014 Put 13.000 2.420 2.420 0.000   0 2.720
SGMYO7 27/11/2014 Call 13.250 0.000 0.000 0.000   0 0.000
SGMYP7 27/11/2014 Put 13.250 2.670 2.670 0.000   0 2.970
SGMYQ7 27/11/2014 Call 13.500 0.000 0.000 0.000   0 0.000
SGMYR7 27/11/2014 Put 13.500 2.920 2.920 0.000   0 3.220
SGMZG7 27/11/2014 Call 13.750 0.000 0.000 0.000   0 0.000
SGMZH7 27/11/2014 Put 13.750 3.170 3.170 0.000   0 3.470
SGMZW7 27/11/2014 Call 14.000 0.000 0.000 0.000   0 0.000
SGMZX7 27/11/2014 Put 14.000 3.420 3.420 0.000   0 3.720
SGMMW7 18/12/2014 Call 0.010 10.585 10.585 0.000   0 10.290
SGMDZ9 18/12/2014 Call 6.500 4.090 4.090 0.000   0 3.790
SGME19 18/12/2014 Put 6.500 0.001 0.001 0.000   19 0.002
SGMB69 18/12/2014 Call 7.000 3.590 3.590 0.000   0 3.295
SGMB79 18/12/2014 Put 7.000 0.004 0.004 0.000   50 0.006
SGMYU8 18/12/2014 Call 7.500 3.090 3.090 0.000   0 2.795
SGMYV8 18/12/2014 Put 7.500 0.010 0.010 0.000   0 0.015
SGMS37 18/12/2014 Call 7.750 2.845 2.845 0.000   0 2.550
SGMS47 18/12/2014 Put 7.750 0.015 0.015 0.000   0 0.020
SGMXW8 18/12/2014 Call 8.000 2.595 2.595 0.000   0 2.300
SGMXY8 18/12/2014 Put 8.000 0.020 0.020 0.000   0 0.025
SGMQL7 18/12/2014 Call 8.250 2.345 2.345 0.000   0 2.055
SGMQM7 18/12/2014 Put 8.250 0.025 0.025 0.000   229 0.025
SGMXU8 18/12/2014 Call 8.500 2.095 2.095 0.000   0 1.810
SGMXV8 18/12/2014 Put 8.500 0.030 0.030 0.000   39 0.030
SGMM47 18/12/2014 Call 8.750 1.845 1.845 0.000   0 1.565
SGMM57 18/12/2014 Put 8.750 0.030 0.030 0.000   0 0.035
SGMXM8 18/12/2014 Call 9.000 1.595 1.595 0.000   0 1.325
SGMXN8 18/12/2014 Put 9.000 0.035 0.035 0.000   0 0.045
SGMMC7 18/12/2014 Call 9.250 1.350 1.350 0.000   0 1.090
SGMMD7 18/12/2014 Put 9.250 0.040 0.040 0.000   0 0.060
SGMXS8 18/12/2014 Call 9.500 1.110 1.110 0.000   0 0.865
SGMXT8 18/12/2014 Put 9.500 0.050 0.050 0.000   55 0.080
SGMM27 18/12/2014 Call 9.750 0.875 0.875 0.000   0 0.660
SGMM37 18/12/2014 Put 9.750 0.070 0.070 0.000   0 0.120
SGMXK8 18/12/2014 Call 10.000 0.665 0.665 0.000   0 0.475
SGMXL8 18/12/2014 Put 10.000 0.110 0.110 0.000   20 0.185
SGMMA7 18/12/2014 Call 10.250 0.480 0.480 0.000   1 0.325
SGMMB7 18/12/2014 Put 10.250 0.165 0.165 0.000   20 0.280
SGMY28 18/12/2014 Call 10.500 0.330 0.330 0.000   123 0.210
SGMY38 18/12/2014 Put 10.500 0.255 0.255 0.000   0 0.405
SGMLZ7 18/12/2014 Call 10.750 0.215 0.215 0.000   40 0.130
SGMM17 18/12/2014 Put 10.750 0.380 0.380 0.000   10 0.565
SGMXO8 18/12/2014 Call 11.000 0.130 0.130 0.000   2,100 0.080
SGMXP8 18/12/2014 Put 11.000 0.540 0.540 0.000   2,080 0.760
SGMM67 18/12/2014 Call 11.250 0.080 0.080 0.000   52 0.045
SGMM77 18/12/2014 Put 11.250 0.735 0.735 0.000   45 0.980
SGMXZ8 18/12/2014 Call 11.500 0.045 0.045 0.000   2,006 0.030
SGMY18 18/12/2014 Put 11.500 0.950 0.950 0.000   6 1.220
SGMLX7 18/12/2014 Call 11.750 0.030 0.030 0.000   2,000 0.020
SGMLY7 18/12/2014 Put 11.750 1.185 1.185 0.000   0 1.470
SGMXQ8 18/12/2014 Call 12.000 0.020 0.020 0.000   100 0.015
SGMXR8 18/12/2014 Put 12.000 1.425 1.425 0.000   0 1.720
SGMM87 18/12/2014 Call 12.250 0.010 0.010 0.000   10 0.010
SGMM97 18/12/2014 Put 12.250 1.670 1.670 0.000   0 1.970
SGMKS9 18/12/2014 Call 12.500 0.008 0.008 0.000   60 0.007
SGMKT9 18/12/2014 Put 12.500 1.920 1.920 0.000   0 2.220
SGMNY7 18/12/2014 Call 12.750 0.005 0.005 0.000   80 0.004
SGMNZ7 18/12/2014 Put 12.750 2.170 2.170 0.000   0 2.470
SGMUF9 18/12/2014 Call 13.000 0.003 0.003 0.000   10 0.003
SGMUG9 18/12/2014 Put 13.000 2.420 2.420 0.000   0 2.720
SGMYS7 18/12/2014 Call 13.250 0.002 0.002 0.000   0 0.002
SGMYT7 18/12/2014 Put 13.250 2.670 2.670 0.000   0 2.970
SGMYU7 18/12/2014 Call 13.500 0.001 0.001 0.000   0 0.001
SGMYV7 18/12/2014 Put 13.500 2.920 2.920 0.000   0 3.220
SGMZI7 18/12/2014 Call 13.750 0.000 0.000 0.000   0 0.001
SGMZJ7 18/12/2014 Put 13.750 3.170 3.170 0.000   0 3.470
SGMZY7 18/12/2014 Call 14.000 0.000 0.000 0.000   0 0.000
SGMB18 18/12/2014 Put 14.000 3.425 3.425 0.000   0 3.720
SGMFN8 29/01/2015 Call 0.010 10.620 10.620 0.000   0 10.325
SGMFU8 29/01/2015 Call 8.500 2.125 2.125 0.000   0 1.860
SGMFV8 29/01/2015 Put 8.500 0.030 0.030 0.000   0 0.050
SGMEH8 29/01/2015 Call 8.750 1.885 1.885 0.000   0 1.625
SGMEI8 29/01/2015 Put 8.750 0.040 0.040 0.000   0 0.065
SGME68 29/01/2015 Call 9.000 1.650 1.650 0.000   0 1.395
SGME78 29/01/2015 Put 9.000 0.055 0.055 0.000   0 0.090
SGMYA7 29/01/2015 Call 9.250 1.420 1.420 0.000   0 1.180
SGMYB7 29/01/2015 Put 9.250 0.080 0.080 0.000   0 0.125
SGMXJ7 29/01/2015 Call 9.500 1.205 1.205 0.000   0 0.980
SGMXK7 29/01/2015 Put 9.500 0.110 0.110 0.000   0 0.170
SGMXC7 29/01/2015 Call 9.750 1.000 1.000 0.000   0 0.795
SGMXD7 29/01/2015 Put 9.750 0.155 0.155 0.140 51 55 0.235
SGMY17 29/01/2015 Call 10.000 0.815 0.815 0.000   0 0.635
SGMY27 29/01/2015 Put 10.000 0.210 0.210 0.000   0 0.315
SGMXL7 29/01/2015 Call 10.250 0.650 0.650 0.000   0 0.490
SGMXM7 29/01/2015 Put 10.250 0.290 0.290 0.250 47 0 0.415
SGMXH7 29/01/2015 Call 10.500 0.500 0.500 0.000   0 0.370
SGMXI7 29/01/2015 Put 10.500 0.385 0.385 0.000   0 0.540
SGMXA7 29/01/2015 Call 10.750 0.375 0.375 0.000   30 0.270
SGMXB7 29/01/2015 Put 10.750 0.505 0.505 0.000   0 0.680
SGMXY7 29/01/2015 Call 11.000 0.270 0.270 0.285 25 0 0.190
SGMXZ7 29/01/2015 Put 11.000 0.650 0.650 0.000   88 0.850
SGMXN7 29/01/2015 Call 11.250 0.195 0.195 0.160 45 0 0.135
SGMXO7 29/01/2015 Put 11.250 0.815 0.815 0.000   0 1.035
SGMX87 29/01/2015 Call 11.500 0.135 0.135 0.000   0 0.090
SGMX97 29/01/2015 Put 11.500 1.005 1.005 0.000   0 1.245
SGMXT7 29/01/2015 Call 11.750 0.090 0.090 0.000   160 0.065
SGMXU7 29/01/2015 Put 11.750 1.215 1.215 0.000   0 1.475
SGMXP7 29/01/2015 Call 12.000 0.065 0.065 0.000   0 0.045
SGMXQ7 29/01/2015 Put 12.000 1.440 1.440 0.000   0 1.720
SGMXF7 29/01/2015 Call 12.250 0.045 0.045 0.000   0 0.035
SGMXG7 29/01/2015 Put 12.250 1.675 1.675 0.000   0 1.970
SGMX67 29/01/2015 Call 12.500 0.035 0.035 0.000   0 0.030
SGMX77 29/01/2015 Put 12.500 1.920 1.920 0.000   0 2.220
SGMXV7 29/01/2015 Call 12.750 0.030 0.030 0.000   0 0.025
SGMXW7 29/01/2015 Put 12.750 2.170 2.170 0.000   0 2.470
SGMXR7 29/01/2015 Call 13.000 0.025 0.025 0.000   0 0.020
SGMXS7 29/01/2015 Put 13.000 2.420 2.420 0.000   0 2.720
SGMYW7 29/01/2015 Call 13.250 0.020 0.020 0.000   0 0.015
SGMYX7 29/01/2015 Put 13.250 2.670 2.670 0.000   0 2.970
SGMYZ7 29/01/2015 Call 13.500 0.015 0.015 0.000   0 0.010
SGMZ17 29/01/2015 Put 13.500 2.920 2.920 0.000   0 3.220
SGMZK7 29/01/2015 Call 13.750 0.010 0.010 0.000   0 0.008
SGMZL7 29/01/2015 Put 13.750 3.170 3.170 0.000   0 3.470
SGMB28 29/01/2015 Call 14.000 0.007 0.007 0.000   0 0.006
SGMB38 29/01/2015 Put 14.000 3.425 3.425 0.000   0 3.720
SGMFW8 26/02/2015 Call 8.500 2.185 2.185 0.000   0 1.920
SGMFX8 26/02/2015 Put 8.500 0.055 0.055 0.000   0 0.085
SGMEJ8 26/02/2015 Call 8.750 1.955 1.955 0.000   0 1.695
SGMEK8 26/02/2015 Put 8.750 0.075 0.075 0.000   0 0.110
SGME88 26/02/2015 Call 9.000 1.730 1.730 0.000   0 1.480
SGME98 26/02/2015 Put 9.000 0.100 0.100 0.000   0 0.145
SGME28 26/02/2015 Call 9.250 1.515 1.515 0.000   0 1.275
SGME38 26/02/2015 Put 9.250 0.135 0.135 0.000   0 0.190
SGMDX8 26/02/2015 Call 9.500 1.310 1.310 0.000   0 1.085
SGMDY8 26/02/2015 Put 9.500 0.180 0.180 0.000   0 0.250
SGMCP8 26/02/2015 Call 9.750 1.115 1.115 0.000   0 0.910
SGMCQ8 26/02/2015 Put 9.750 0.235 0.235 0.000   0 0.320
SGMCH8 26/02/2015 Call 10.000 0.940 0.940 0.000   0 0.750
SGMCI8 26/02/2015 Put 10.000 0.300 0.300 0.000   0 0.410
SGMC58 26/02/2015 Call 10.250 0.775 0.775 0.000   0 0.610
SGMC68 26/02/2015 Put 10.250 0.390 0.390 0.000   0 0.515
SGMBQ8 26/02/2015 Call 10.500 0.630 0.630 0.000   13 0.490
SGMBR8 26/02/2015 Put 10.500 0.495 0.495 0.000   0 0.645
SGMBU8 26/02/2015 Call 10.750 0.505 0.505 0.000   0 0.385
SGMBV8 26/02/2015 Put 10.750 0.620 0.620 0.000   0 0.790
SGMC78 26/02/2015 Call 11.000 0.395 0.395 0.000   0 0.295
SGMC88 26/02/2015 Put 11.000 0.765 0.765 0.000   0 0.955
SGMBL8 26/02/2015 Call 11.250 0.305 0.305 0.000   0 0.225
SGMBM8 26/02/2015 Put 11.250 0.925 0.925 0.000   0 1.140
SGMBJ8 26/02/2015 Call 11.500 0.230 0.230 0.000   0 0.165
SGMBK8 26/02/2015 Put 11.500 1.105 1.105 0.000   0 1.335
SGMBW8 26/02/2015 Call 11.750 0.170 0.170 0.000   0 0.120
SGMBX8 26/02/2015 Put 11.750 1.300 1.300 0.000   0 1.545
SGMC98 26/02/2015 Call 12.000 0.125 0.125 0.000   90 0.085
SGMCF8 26/02/2015 Put 12.000 1.510 1.510 0.000   0 1.765
SGMBO8 26/02/2015 Call 12.250 0.090 0.090 0.000   0 0.065
SGMBP8 26/02/2015 Put 12.250 1.730 1.730 0.000   0 2.000
SGMBH8 26/02/2015 Call 12.500 0.065 0.065 0.000   0 0.045
SGMBI8 26/02/2015 Put 12.500 1.960 1.960 0.000   0 2.235
SGMBY8 26/02/2015 Call 12.750 0.045 0.045 0.000   0 0.035
SGMBZ8 26/02/2015 Put 12.750 2.200 2.200 0.000   0 2.480
SGMC38 26/02/2015 Call 13.000 0.035 0.035 0.000   0 0.025
SGMC48 26/02/2015 Put 13.000 2.440 2.440 0.000   0 2.725
SGMBS8 26/02/2015 Call 13.250 0.025 0.025 0.000   0 0.020
SGMBT8 26/02/2015 Put 13.250 2.690 2.690 0.000   0 2.975
SGMBF8 26/02/2015 Call 13.500 0.020 0.020 0.000   0 0.020
SGMBG8 26/02/2015 Put 13.500 2.935 2.935 0.000   0 3.220
SGMC18 26/02/2015 Call 13.750 0.020 0.020 0.000   0 0.015
SGMC28 26/02/2015 Put 13.750 3.185 3.185 0.000   0 3.470
SGMST7 26/03/2015 Call 0.010 10.565 10.565 0.000   0 10.265
SGMCH7 26/03/2015 Call 6.500 4.135 4.135 0.000   0 3.840
SGMCI7 26/03/2015 Put 6.500 0.015 0.015 0.000   0 0.030
SGMXJ9 26/03/2015 Call 7.000 3.640 3.640 0.000   0 3.345
SGMXK9 26/03/2015 Put 7.000 0.030 0.030 0.000   1 0.035
SGMXA9 26/03/2015 Call 7.500 3.150 3.150 0.000   0 2.865
SGMXB9 26/03/2015 Put 7.500 0.040 0.040 0.000   1 0.045
SGMTW7 26/03/2015 Call 7.750 2.905 2.905 0.000   0 2.630
SGMTX7 26/03/2015 Put 7.750 0.045 0.045 0.000   0 0.050
SGMX19 26/03/2015 Call 8.000 2.665 2.665 0.000   0 2.395
SGMX29 26/03/2015 Put 8.000 0.050 0.050 0.000   0 0.065
SGMSP7 26/03/2015 Call 8.250 2.425 2.425 0.000   0 2.165
SGMSQ7 26/03/2015 Put 8.250 0.060 0.060 0.000   0 0.080
SGMWU9 26/03/2015 Call 8.500 2.190 2.190 0.000   0 1.940
SGMWV9 26/03/2015 Put 8.500 0.080 0.080 0.000   0 0.110
SGMSJ7 26/03/2015 Call 8.750 1.965 1.965 0.000   0 1.725
SGMSK7 26/03/2015 Put 8.750 0.100 0.100 0.000   0 0.145
SGMX39 26/03/2015 Call 9.000 1.745 1.745 0.000   0 1.510
SGMX49 26/03/2015 Put 9.000 0.135 0.135 0.000   0 0.185
SGMSR7 26/03/2015 Call 9.250 1.535 1.535 0.000   0 1.310
SGMSS7 26/03/2015 Put 9.250 0.175 0.175 0.000   0 0.240
SGMWS9 26/03/2015 Call 9.500 1.340 1.340 0.000   0 1.125
SGMWT9 26/03/2015 Put 9.500 0.225 0.225 0.000   0 0.310
SGMSH7 26/03/2015 Call 9.750 1.150 1.150 0.000   0 0.950
SGMSI7 26/03/2015 Put 9.750 0.290 0.290 0.000   0 0.390
SGMWM9 26/03/2015 Call 10.000 0.975 0.975 0.000   0 0.790
SGMWN9 26/03/2015 Put 10.000 0.370 0.370 0.000   0 0.485
SGMSF7 26/03/2015 Call 10.250 0.815 0.815 0.000   13 0.645
SGMSG7 26/03/2015 Put 10.250 0.465 0.465 0.000   0 0.600
SGMWW9 26/03/2015 Call 10.500 0.670 0.670 0.000   0 0.520
SGMWX9 26/03/2015 Put 10.500 0.570 0.570 0.000   0 0.725
SGMSL7 26/03/2015 Call 10.750 0.545 0.545 0.000   118 0.415
SGMSM7 26/03/2015 Put 10.750 0.700 0.700 0.000   12 0.870
SGMWO9 26/03/2015 Call 11.000 0.435 0.435 0.000   0 0.320
SGMWP9 26/03/2015 Put 11.000 0.845 0.845 0.000   0 1.030
SGMSN7 26/03/2015 Call 11.250 0.340 0.340 0.000   100 0.245
SGMSO7 26/03/2015 Put 11.250 1.005 1.005 0.000   0 1.205
SGMWY9 26/03/2015 Call 11.500 0.265 0.265 0.000   0 0.185
SGMWZ9 26/03/2015 Put 11.500 1.175 1.175 0.000   0 1.395
SGMSU7 26/03/2015 Call 11.750 0.200 0.200 0.000   0 0.135
SGMSV7 26/03/2015 Put 11.750 1.365 1.365 0.000   0 1.595
SGMWQ9 26/03/2015 Call 12.000 0.150 0.150 0.000   0 0.100
SGMWR9 26/03/2015 Put 12.000 1.565 1.565 0.000   0 1.805
SGMWN7 26/03/2015 Call 12.250 0.110 0.110 0.000   44 0.075
SGMWO7 26/03/2015 Put 12.250 1.780 1.780 0.000   0 2.025
SGMYS9 26/03/2015 Call 12.500 0.085 0.085 0.000   0 0.055
SGMYT9 26/03/2015 Put 12.500 2.000 2.000 0.000   0 2.255
SGMY37 26/03/2015 Call 12.750 0.065 0.065 0.000   100 0.045
SGMY47 26/03/2015 Put 12.750 2.220 2.220 0.000   0 2.485
SGMZ69 26/03/2015 Call 13.000 0.050 0.050 0.000   61 0.040
SGMZ79 26/03/2015 Put 13.000 2.450 2.450 0.000   0 2.725
SGMZ27 26/03/2015 Call 13.250 0.040 0.040 0.000   0 0.035
SGMZ37 26/03/2015 Put 13.250 2.690 2.690 0.000   0 2.970
SGMZ47 26/03/2015 Call 13.500 0.035 0.035 0.000   7 0.035
SGMZ57 26/03/2015 Put 13.500 2.930 2.930 0.000   0 3.220
SGMZM7 26/03/2015 Call 13.750 0.030 0.030 0.000   232 0.030
SGMZN7 26/03/2015 Put 13.750 3.175 3.175 0.000   0 3.470
SGMB48 26/03/2015 Call 14.000 0.030 0.030 0.000   205 0.030
SGMB58 26/03/2015 Put 14.000 3.425 3.425 0.000   0 3.720
SGMFY8 23/04/2015 Call 8.500 2.240 2.240 0.000   0 1.970
SGMFZ8 23/04/2015 Put 8.500 0.115 0.115 0.000   0 0.155
SGMFS8 23/04/2015 Call 8.750 2.020 2.020 0.000   0 1.765
SGMFT8 23/04/2015 Put 8.750 0.150 0.150 0.000   0 0.195
SGMFQ8 23/04/2015 Call 9.000 1.805 1.805 0.000   0 1.570
SGMFR8 23/04/2015 Put 9.000 0.190 0.190 0.000   0 0.250
SGMEN8 23/04/2015 Call 9.250 1.605 1.605 0.000   0 1.380
SGMEO8 23/04/2015 Put 9.250 0.240 0.240 0.000   0 0.310
SGMEP8 23/04/2015 Call 9.500 1.415 1.415 0.000   0 1.200
SGMEQ8 23/04/2015 Put 9.500 0.300 0.300 0.000   0 0.385
SGMER8 23/04/2015 Call 9.750 1.235 1.235 0.000   0 1.040
SGMES8 23/04/2015 Put 9.750 0.365 0.365 0.000   0 0.470
SGMET8 23/04/2015 Call 10.000 1.075 1.075 0.000   0 0.890
SGMEU8 23/04/2015 Put 10.000 0.450 0.450 0.000   0 0.570
SGMEV8 23/04/2015 Call 10.250 0.925 0.925 0.000   0 0.755
SGMEW8 23/04/2015 Put 10.250 0.550 0.550 0.000   0 0.685
SGMEX8 23/04/2015 Call 10.500 0.785 0.785 0.000   0 0.635
SGMEY8 23/04/2015 Put 10.500 0.655 0.655 0.000   0 0.810
SGMEZ8 23/04/2015 Call 10.750 0.660 0.660 0.000   0 0.530
SGMF18 23/04/2015 Put 10.750 0.785 0.785 0.000   0 0.955
SGMF28 23/04/2015 Call 11.000 0.555 0.555 0.000   0 0.435
SGMF38 23/04/2015 Put 11.000 0.925 0.925 0.000   0 1.115
SGMF48 23/04/2015 Call 11.250 0.455 0.455 0.000   0 0.350
SGMF58 23/04/2015 Put 11.250 1.080 1.080 0.000   0 1.280
SGMF68 23/04/2015 Call 11.500 0.375 0.375 0.000   0 0.285
SGMF78 23/04/2015 Put 11.500 1.250 1.250 0.000   0 1.465
SGMF88 23/04/2015 Call 11.750 0.305 0.305 0.000   0 0.230
SGMF98 23/04/2015 Put 11.750 1.435 1.435 0.000   0 1.655
SGMFF8 23/04/2015 Call 12.000 0.245 0.245 0.000   0 0.180
SGMFG8 23/04/2015 Put 12.000 1.625 1.625 0.000   0 1.860
SGMFH8 23/04/2015 Call 12.250 0.195 0.195 0.000   0 0.145
SGMFI8 23/04/2015 Put 12.250 1.825 1.825 0.000   0 2.070
SGMFJ8 23/04/2015 Call 12.500 0.155 0.155 0.000   0 0.115
SGMFK8 23/04/2015 Put 12.500 2.040 2.040 0.000   0 2.285
SGMFL8 23/04/2015 Call 12.750 0.120 0.120 0.000   0 0.090
SGMFM8 23/04/2015 Put 12.750 2.255 2.255 0.000   0 2.510
SGMFO8 23/04/2015 Call 13.000 0.095 0.095 0.000   0 0.070
SGMFP8 23/04/2015 Put 13.000 2.485 2.485 0.000   0 2.740
SGMVV7 25/06/2015 Call 0.010 10.645 10.645 0.000   0 10.340
SGMVW7 25/06/2015 Call 7.750 2.965 2.965 0.000   0 2.700
SGMVX7 25/06/2015 Put 7.750 0.095 0.095 0.000   0 0.125
SGMVT7 25/06/2015 Call 8.000 2.735 2.735 0.000   0 2.480
SGMVU7 25/06/2015 Put 8.000 0.125 0.125 0.000   0 0.150
SGMVL7 25/06/2015 Call 8.250 2.515 2.515 0.000   0 2.270
SGMVM7 25/06/2015 Put 8.250 0.155 0.155 0.000   0 0.190
SGMV57 25/06/2015 Call 8.500 2.305 2.305 0.000   0 2.065
SGMV67 25/06/2015 Put 8.500 0.195 0.195 0.000   0 0.235
SGMVF7 25/06/2015 Call 8.750 2.100 2.100 0.000   0 1.865
SGMVG7 25/06/2015 Put 8.750 0.235 0.235 0.000   0 0.290
SGMVR7 25/06/2015 Call 9.000 1.905 1.905 0.000   0 1.680
SGMVS7 25/06/2015 Put 9.000 0.290 0.290 0.000   0 0.355
SGMVN7 25/06/2015 Call 9.250 1.715 1.715 0.000   0 1.500
SGMVO7 25/06/2015 Put 9.250 0.345 0.345 0.000   40 0.425
SGMV77 25/06/2015 Call 9.500 1.540 1.540 0.000   0 1.335
SGMV87 25/06/2015 Put 9.500 0.415 0.415 0.000   0 0.510
SGMVD7 25/06/2015 Call 9.750 1.375 1.375 0.000   0 1.175
SGMVE7 25/06/2015 Put 9.750 0.500 0.500 0.000   0 0.600
SGMVJ7 25/06/2015 Call 10.000 1.215 1.215 0.000   0 1.035
SGMVK7 25/06/2015 Put 10.000 0.585 0.585 0.000   0 0.710
SGMV37 25/06/2015 Call 10.250 1.070 1.070 0.000   0 0.900
SGMV47 25/06/2015 Put 10.250 0.690 0.690 0.000   0 0.825
SGMVB7 25/06/2015 Call 10.500 0.935 0.935 0.000   0 0.780
SGMVC7 25/06/2015 Put 10.500 0.805 0.805 0.000   0 0.955
SGMVP7 25/06/2015 Call 10.750 0.815 0.815 0.000   0 0.675
SGMVQ7 25/06/2015 Put 10.750 0.930 0.930 0.000   0 1.095
SGMVH7 25/06/2015 Call 11.000 0.700 0.700 0.000   0 0.575
SGMVI7 25/06/2015 Put 11.000 1.070 1.070 0.000   0 1.245
SGMV17 25/06/2015 Call 11.250 0.600 0.600 0.000   0 0.490
SGMV27 25/06/2015 Put 11.250 1.220 1.220 0.000   0 1.405
SGMV97 25/06/2015 Call 11.500 0.510 0.510 0.000   0 0.405
SGMVA7 25/06/2015 Put 11.500 1.380 1.380 0.000   0 1.575
SGMW17 25/06/2015 Call 11.750 0.425 0.425 0.000   0 0.340
SGMW27 25/06/2015 Put 11.750 1.550 1.550 0.000   0 1.760
SGMW97 25/06/2015 Call 12.000 0.360 0.360 0.000   0 0.280
SGMWA7 25/06/2015 Put 12.000 1.735 1.735 0.000   0 1.950
SGMWR7 25/06/2015 Call 12.250 0.295 0.295 0.000   0 0.230
SGMWS7 25/06/2015 Put 12.250 1.925 1.925 0.000   0 2.150
SGMWP7 25/06/2015 Call 12.500 0.250 0.250 0.000   0 0.190
SGMWQ7 25/06/2015 Put 12.500 2.125 2.125 0.000   0 2.360
SGMY77 25/06/2015 Call 12.750 0.200 0.200 0.000   0 0.150
SGMY87 25/06/2015 Put 12.750 2.330 2.330 0.000   0 2.575
SGMY57 25/06/2015 Call 13.000 0.165 0.165 0.000   0 0.120
SGMY67 25/06/2015 Put 13.000 2.545 2.545 0.000   0 2.795
SGMZ67 25/06/2015 Call 13.250 0.130 0.130 0.000   0 0.095
SGMZ77 25/06/2015 Put 13.250 2.765 2.765 0.000   0 3.025
SGMZ87 25/06/2015 Call 13.500 0.105 0.105 0.000   0 0.075
SGMZ97 25/06/2015 Put 13.500 2.990 2.990 0.000   0 3.260
SGMZO7 25/06/2015 Call 13.750 0.085 0.085 0.000   0 0.060
SGMZP7 25/06/2015 Put 13.750 3.220 3.220 0.000   0 3.495
SGMB68 25/06/2015 Call 14.000 0.070 0.070 0.000   0 0.045
SGMB78 25/06/2015 Put 14.000 3.455 3.455 0.000   0 3.730
SGMDW8 24/09/2015 Call 0.010 10.715 10.715 0.000   0 10.410
SGMG18 24/09/2015 Call 8.500 2.460 2.460 0.000   0 2.225
SGMG28 24/09/2015 Put 8.500 0.300 0.300 0.000   0 0.355
SGMEL8 24/09/2015 Call 8.750 2.275 2.275 0.000   0 2.045
SGMEM8 24/09/2015 Put 8.750 0.360 0.360 0.000   0 0.420
SGMEF8 24/09/2015 Call 9.000 2.090 2.090 0.000   0 1.870
SGMEG8 24/09/2015 Put 9.000 0.420 0.420 0.000   0 0.490
SGME48 24/09/2015 Call 9.250 1.915 1.915 0.000   0 1.700
SGME58 24/09/2015 Put 9.250 0.490 0.490 0.000   0 0.575
SGMDZ8 24/09/2015 Call 9.500 1.745 1.745 0.000   0 1.545
SGME18 24/09/2015 Put 9.500 0.570 0.570 0.000   0 0.665
SGMDQ8 24/09/2015 Call 9.750 1.590 1.590 0.000   0 1.395
SGMDR8 24/09/2015 Put 9.750 0.655 0.655 0.000   0 0.760
SGMD48 24/09/2015 Call 10.000 1.440 1.440 0.000   0 1.260
SGMD58 24/09/2015 Put 10.000 0.755 0.755 0.000   0 0.870
SGMCV8 24/09/2015 Call 10.250 1.305 1.305 0.000   0 1.125
SGMCW8 24/09/2015 Put 10.250 0.865 0.865 0.000   0 0.990
SGMDK8 24/09/2015 Call 10.500 1.165 1.165 0.000   0 1.010
SGMDL8 24/09/2015 Put 10.500 0.980 0.980 0.000   0 1.120
SGMDO8 24/09/2015 Call 10.750 1.050 1.050 0.000   0 0.895
SGMDP8 24/09/2015 Put 10.750 1.110 1.110 0.000   0 1.255
SGMD68 24/09/2015 Call 11.000 0.930 0.930 0.000   0 0.800
SGMD78 24/09/2015 Put 11.000 1.240 1.240 0.000   0 1.405
SGMCT8 24/09/2015 Call 11.250 0.830 0.830 0.000   0 0.700
SGMCU8 24/09/2015 Put 11.250 1.390 1.390 0.000   0 1.555
SGMDM8 24/09/2015 Call 11.500 0.730 0.730 0.000   0 0.620
SGMDN8 24/09/2015 Put 11.500 1.540 1.540 0.000   0 1.720
SGMDU8 24/09/2015 Call 11.750 0.645 0.645 0.000   0 0.540
SGMDV8 24/09/2015 Put 11.750 1.705 1.705 0.000   0 1.895
SGMCR8 24/09/2015 Call 12.000 0.565 0.565 0.000   0 0.470
SGMCS8 24/09/2015 Put 12.000 1.880 1.880 0.000   0 2.075
SGMCX8 24/09/2015 Call 12.250 0.490 0.490 0.000   0 0.405
SGMCY8 24/09/2015 Put 12.250 2.060 2.060 0.000   0 2.265
SGMDS8 24/09/2015 Call 12.500 0.430 0.430 0.000   0 0.350
SGMDT8 24/09/2015 Put 12.500 2.245 2.245 0.000   0 2.460
SGMD28 24/09/2015 Call 12.750 0.370 0.370 0.000   0 0.300
SGMD38 24/09/2015 Put 12.750 2.440 2.440 0.000   0 2.665
SGMD88 24/09/2015 Call 13.000 0.320 0.320 0.000   0 0.255
SGMD98 24/09/2015 Put 13.000 2.640 2.640 0.000   0 2.875
SGMCZ8 24/09/2015 Call 13.250 0.275 0.275 0.000   0 0.220
SGMD18 24/09/2015 Put 13.250 2.840 2.840 0.000   0 3.095

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.